Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.60 | 2.49% | 103,931,500 | -60 | -0.0 |
24.05
24.80
24.65
|
2 tháng
(2024-07-22) |
-0.10 | -0.40% | 256,755,700 | -60 | -0.0 |
23.20
24.80
24.65
|
3 tháng
(2024-06-20) |
-0.15 | -0.60% | 441,565,100 | -60 | 0.0 |
23.20
25.10
24.65
|
6 tháng
(2024-03-22) |
1 | 4.25% | 1,033,164,300 | 55,491 | -0.0 |
22.34
25.10
24.65
|
12 tháng
(2023-09-25) |
6.17 | 33.39% | 2,079,400,600 | 55,191 | -0.0 |
17.72
25.10
24.65
|
24 tháng
(2022-09-29) |
9.21 | 59.68% | 3,486,530,100 | 54,559 | 0.2 |
12.28
25.10
24.65
|
36 tháng
(2021-10-04) |
7.25 | 41.66% | 4,536,571,300 | -16,866 | -1.8 |
12.28
25.10
24.65
|
60 tháng
(2019-10-15) |
16.22 | 192.46% | 7,862,494,313 | 998,686 | 35.2 |
6.15
25.10
24.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
8.48
|
230,000 | 8.48 | 8.53 | 8.25 | 0 | 0 | 0 |
15/11/2007 |
8.48
|
202,200 | 8.53 | 9.03 | 8.29 | 0 | 0 | 0 |
14/11/2007 |
8.53
|
405,900 | 7.58 | 8.53 | 8.28 | 0 | 0 | 0 |
13/11/2007 |
7.58
|
426,000 | 8.23 | 8.23 | 7.50 | 0 | 0 | 0 |
12/11/2007 |
8.23
|
304,500 | 8.58 | 8.58 | 8.22 | 0 | 0 | 0 |
09/11/2007 |
8.58
|
340,300 | 8.71 | 8.73 | 8.35 | 0 | 0 | 0 |
08/11/2007 |
8.71
|
206,800 | 8.76 | 8.93 | 8.71 | 0 | 0 | 0 |
07/11/2007 |
8.76
|
267,300 | 8.71 | 9.03 | 8.58 | 0 | 0 | 0 |
06/11/2007 |
8.71
|
259,900 | 8.88 | 8.88 | 8.63 | 0 | 0 | 0 |
05/11/2007 |
8.88
|
239,300 | 9.18 | 9.18 | 8.75 | 0 | 0 | 0 |
02/11/2007 |
9.18
|
346,600 | 9.53 | 10.03 | 9.03 | 0 | 0 | 0 |
01/11/2007 |
9.53
|
778,000 | 9.28 | 9.66 | 9.33 | 0 | 0 | 0 |
31/10/2007 |
9.28
|
807,400 | 8.48 | 9.28 | 8.53 | 0 | 0 | 0 |
30/10/2007 |
8.48
|
503,800 | 8.43 | 8.53 | 8.38 | 0 | 0 | 0 |
29/10/2007 |
8.43
|
302,500 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
26/10/2007 |
8.38
|
261,800 | 8.25 | 8.43 | 8.28 | 0 | 0 | 0 |
25/10/2007 |
8.25
|
193,300 | 8.25 | 8.33 | 8.23 | 0 | 0 | 0 |
24/10/2007 |
8.25
|
200,700 | 8.18 | 8.28 | 8.03 | 0 | 0 | 0 |
23/10/2007 |
8.18
|
216,800 | 8.43 | 8.48 | 8.02 | 0 | 0 | 0 |
22/10/2007 |
8.43
|
222,100 | 8.48 | 8.55 | 8.38 | 0 | 0 | 0 |
19/10/2007 |
8.48
|
267,400 | 8.33 | 8.58 | 8.23 | 0 | 0 | 0 |
18/10/2007 |
8.33
|
199,400 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 |
17/10/2007 |
8.43
|
344,000 | 8.58 | 8.63 | 8.35 | 0 | 0 | 0 |
16/10/2007 |
8.58
|
252,700 | 8.63 | 8.71 | 8.53 | 0 | 0 | 0 |
15/10/2007 |
8.63
|
264,900 | 8.61 | 8.77 | 8.57 | 0 | 0 | 0 |
12/10/2007 |
8.61
|
275,800 | 8.64 | 8.68 | 8.43 | 0 | 0 | 0 |
11/10/2007 |
8.64
|
176,300 | 8.68 | 8.78 | 8.48 | 0 | 0 | 0 |
10/10/2007 |
8.68
|
177,700 | 8.66 | 8.93 | 8.60 | 0 | 0 | 0 |
09/10/2007 |
8.66
|
518,300 | 8.30 | 9.03 | 8.38 | 0 | 0 | 0 |
08/10/2007 |
8.30
|
406,500 | 8.03 | 8.33 | 8.03 | 0 | 0 | 0 |
05/10/2007 |
8.03
|
212,100 | 8.13 | 8.28 | 7.88 | 0 | 0 | 0 |
04/10/2007 |
8.13
|
214,500 | 8.25 | 8.43 | 8.08 | 0 | 0 | 0 |
03/10/2007 |
8.25
|
255,500 | 8.23 | 8.43 | 8.13 | 0 | 0 | 0 |
02/10/2007 |
8.23
|
436,500 | 8.35 | 8.78 | 7.93 | 0 | 0 | 0 |
01/10/2007 |
8.35
|
510,700 | 7.73 | 8.35 | 7.60 | 0 | 0 | 0 |
28/09/2007 |
7.73
|
371,800 | 7.35 | 7.75 | 7.32 | 0 | 0 | 0 |
27/09/2007 |
7.35
|
258,700 | 7.35 | 7.36 | 7.25 | 0 | 0 | 0 |
26/09/2007 |
7.35
|
283,100 | 7.45 | 7.53 | 7.27 | 0 | 0 | 0 |
25/09/2007 |
7.45
|
376,800 | 7.25 | 7.63 | 7.27 | 0 | 0 | 0 |
24/09/2007 |
7.25
|
286,900 | 6.76 | 7.27 | 6.82 | 0 | 0 | 0 |
21/09/2007 |
6.76
|
250,300 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 |
20/09/2007 |
6.87
|
335,300 | 7.12 | 7.63 | 6.52 | 0 | 0 | 0 |
19/09/2007 |
7.12
|
413,600 | 6.77 | 7.17 | 6.85 | 0 | 0 | 0 |
18/09/2007 |
6.77
|
351,800 | 6.29 | 6.80 | 6.32 | 0 | 0 | 0 |
17/09/2007 |
6.29
|
227,200 | 6.08 | 6.35 | 6.09 | 0 | 0 | 0 |
14/09/2007 |
6.08
|
88,100 | 6.01 | 6.08 | 6.00 | 0 | 0 | 0 |
13/09/2007 |
6.01
|
86,300 | 5.99 | 6.02 | 6.00 | 0 | 0 | 0 |
12/09/2007 |
5.99
|
86,300 | 6.00 | 6.00 | 5.98 | 0 | 0 | 0 |
11/09/2007 |
6.00
|
89,800 | 6.00 | 6.02 | 5.97 | 0 | 0 | 0 |
10/09/2007 |
6.00
|
105,800 | 6.01 | 6.07 | 5.97 | 0 | 0 | 0 |
07/09/2007 |
6.01
|
119,700 | 6.01 | 6.07 | 6.01 | 0 | 0 | 0 |
06/09/2007 |
6.01
|
102,300 | 6.03 | 6.08 | 6.00 | 0 | 0 | 0 |
05/09/2007 |
6.03
|
201,500 | 6.12 | 6.22 | 6.01 | 0 | 0 | 0 |
04/09/2007 |
6.12
|
98,600 | 5.97 | 6.12 | 5.98 | 0 | 0 | 0 |
31/08/2007 |
5.97
|
92,900 | 5.93 | 6.07 | 5.93 | 0 | 0 | 0 |
30/08/2007 |
5.93
|
114,400 | 5.92 | 5.94 | 5.91 | 0 | 0 | 0 |
29/08/2007 |
5.92
|
97,400 | 5.90 | 5.93 | 5.90 | 0 | 0 | 0 |
28/08/2007 |
5.90
|
91,200 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
27/08/2007 |
5.92
|
106,600 | 5.95 | 5.97 | 5.88 | 0 | 0 | 0 |
24/08/2007 |
5.95
|
119,000 | 5.86 | 6.12 | 5.86 | 0 | 0 | 0 |
23/08/2007 |
5.86
|
155,300 | 5.86 | 5.90 | 5.82 | 0 | 0 | 0 |
22/08/2007 |
5.86
|
149,100 | 5.84 | 5.87 | 5.80 | 0 | 0 | 0 |
21/08/2007 |
5.84
|
119,400 | 5.84 | 5.90 | 5.82 | 0 | 0 | 0 |
20/08/2007 |
5.84
|
70,700 | 5.88 | 5.90 | 5.79 | 0 | 0 | 0 |
17/08/2007 |
5.88
|
149,100 | 5.91 | 5.92 | 5.87 | 0 | 0 | 0 |
16/08/2007 |
5.91
|
145,500 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 |
15/08/2007 |
5.92
|
147,300 | 5.89 | 5.97 | 5.88 | 0 | 0 | 0 |
14/08/2007 |
5.89
|
80,600 | 5.90 | 5.91 | 5.84 | 0 | 0 | 0 |
13/08/2007 |
5.90
|
62,400 | 5.94 | 6.02 | 5.87 | 0 | 0 | 0 |
10/08/2007 |
5.94
|
121,400 | 5.98 | 6.12 | 5.91 | 0 | 0 | 0 |
09/08/2007 |
5.98
|
98,400 | 5.87 | 6.02 | 5.87 | 0 | 0 | 0 |
08/08/2007 |
5.87
|
72,500 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
07/08/2007 |
5.82
|
149,800 | 5.81 | 5.84 | 5.77 | 0 | 0 | 0 |
06/08/2007 |
5.81
|
93,400 | 5.87 | 5.92 | 5.81 | 0 | 0 | 0 |
03/08/2007 |
5.87
|
113,100 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 |
02/08/2007 |
5.92
|
143,900 | 6.00 | 6.12 | 5.88 | 0 | 0 | 0 |
01/08/2007 |
6.00
|
88,200 | 5.78 | 6.02 | 5.76 | 0 | 0 | 0 |
31/07/2007 |
5.78
|
87,500 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
30/07/2007 |
5.84
|
65,400 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
27/07/2007 |
5.92
|
140,200 | 5.92 | 5.95 | 5.77 | 0 | 0 | 0 |
26/07/2007 |
5.92
|
116,800 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
25/07/2007 |
5.98
|
123,400 | 6.05 | 6.12 | 5.92 | 0 | 0 | 0 |
24/07/2007 |
6.05
|
70,000 | 6.12 | 6.15 | 6.05 | 0 | 0 | 0 |
23/07/2007 |
6.12
|
82,700 | 6.15 | 6.22 | 6.09 | 0 | 0 | 0 |
20/07/2007 |
6.15
|
142,800 | 6.19 | 6.20 | 6.15 | 0 | 0 | 0 |
19/07/2007 |
6.19
|
91,500 | 6.23 | 6.27 | 6.12 | 0 | 0 | 0 |
18/07/2007 |
6.23
|
107,400 | 6.23 | 6.31 | 6.20 | 0 | 0 | 0 |
17/07/2007 |
6.23
|
95,800 | 6.11 | 6.25 | 6.11 | 0 | 0 | 0 |
16/07/2007 |
6.11
|
144,800 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 |
13/07/2007 |
6.37
|
127,500 | 6.24 | 6.37 | 6.15 | 0 | 0 | 0 |
12/07/2007 |
6.24
|
152,900 | 6.46 | 6.52 | 6.07 | 0 | 0 | 0 |
11/07/2007 |
6.46
|
226,600 | 6.42 | 6.57 | 6.43 | 0 | 0 | 0 |
10/07/2007 |
6.42
|
185,700 | 6.02 | 6.45 | 5.97 | 0 | 0 | 0 |
09/07/2007 |
6.02
|
135,800 | 6.04 | 6.12 | 5.88 | 0 | 0 | 0 |
06/07/2007 |
6.04
|
151,600 | 6.00 | 6.12 | 5.72 | 0 | 0 | 0 |
05/07/2007 |
6.00
|
258,800 | 6.06 | 6.37 | 5.93 | 0 | 0 | 0 |
04/07/2007 |
6.06
|
395,700 | 5.61 | 6.06 | 5.62 | 0 | 0 | 0 |
03/07/2007 |
5.61
|
304,100 | 5.72 | 5.77 | 5.37 | 0 | 0 | 0 |
02/07/2007 |
5.72
|
258,200 | 6.33 | 6.33 | 5.67 | 0 | 0 | 0 |
29/06/2007 |
6.33
|
131,200 | 6.70 | 6.72 | 6.12 | 0 | 0 | 0 |