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) |
0.41 | 2.04% | 56,100 | 1,020 | 0.0 |
19.60
22.40
20.70
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 66,700 | -1,080 | -0.0 |
18.92
22.40
20.70
|
3 tháng
(2024-06-20) |
0.14 | 0.68% | 86,300 | 820 | 0.0 |
18.92
22.40
20.70
|
6 tháng
(2024-03-22) |
-0.23 | -1.08% | 108,500 | -2,380 | -0.0 |
18.92
22.94
20.70
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 167,400 | 2,120 | 0.1 |
16.91
22.94
20.70
|
24 tháng
(2022-09-29) |
4.15 | 25.06% | 267,345 | 3,920 | 0.1 |
11.97
22.94
20.70
|
36 tháng
(2021-10-04) |
-3.58 | -14.76% | 3,769,372 | -251,373 | -6.2 |
11.97
24.44
20.70
|
60 tháng
(2019-10-15) |
-0.85 | -3.96% | 4,239,399 | -246,120 | -5.9 |
11.97
27.84
20.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
15/11/2007 |
5.00
|
300 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
14/11/2007 |
5.14
|
7,600 | 4.66 | 5.14 | 4.35 | 0 | 200 | 0 |
13/11/2007 |
4.66
|
1,300 | 5.12 | 5.12 | 4.66 | 200 | 0 | 0 |
12/11/2007 |
5.12
|
1,900 | 5.40 | 5.55 | 5.12 | 0 | 0 | 0 |
09/11/2007 |
5.40
|
2,200 | 5.44 | 5.45 | 5.11 | 0 | 0 | 0 |
08/11/2007 |
5.44
|
6,500 | 5.61 | 5.64 | 5.33 | 0 | 0 | 0 |
07/11/2007 |
5.61
|
11,400 | 5.27 | 5.66 | 5.44 | 0 | 0 | 0 |
06/11/2007 |
5.27
|
8,900 | 5.61 | 5.61 | 5.00 | 0 | 0 | 0 |
05/11/2007 |
5.61
|
7,800 | 5.64 | 6.20 | 5.13 | 0 | 0 | 0 |
02/11/2007 |
5.64
|
8,900 | 5.91 | 6.20 | 5.34 | 0 | 0 | 0 |
01/11/2007 |
5.91
|
15,200 | 5.44 | 5.91 | 5.11 | 0 | 0 | 0 |
31/10/2007 |
5.44
|
16,500 | 5.79 | 5.79 | 5.33 | 0 | 1,000 | 0 |
30/10/2007 |
5.79
|
10,600 | 6.37 | 6.37 | 5.77 | 0 | 1,500 | 0 |
29/10/2007 |
6.37
|
25,100 | 6.07 | 6.60 | 6.00 | 0 | 1,000 | 0 |
26/10/2007 |
6.07
|
70,300 | 5.59 | 6.07 | 5.27 | 0 | 0 | 0 |
25/10/2007 |
5.59
|
39,300 | 5.27 | 5.59 | 5.22 | 0 | 0 | 0 |
24/10/2007 |
5.27
|
10,600 | 4.99 | 5.33 | 4.69 | 0 | 0 | 0 |
23/10/2007 |
4.99
|
6,400 | 5.00 | 5.00 | 4.89 | 1,000 | 0 | 0 |
22/10/2007 |
5.00
|
1,100 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
19/10/2007 |
5.17
|
10,700 | 5.03 | 5.33 | 4.83 | 0 | 0 | 0 |
18/10/2007 |
5.03
|
14,900 | 5.22 | 5.44 | 5.03 | 100 | 0 | 0 |
17/10/2007 |
5.22
|
17,400 | 5.44 | 5.96 | 5.22 | 0 | 0 | 0 |
16/10/2007 |
5.44
|
19,900 | 5.03 | 5.52 | 5.27 | 0 | 0 | 0 |
15/10/2007 |
5.03
|
16,500 | 4.72 | 5.03 | 5.00 | 0 | 0 | 0 |
12/10/2007 |
4.72
|
11,200 | 4.44 | 4.72 | 4.34 | 0 | 0 | 0 |
11/10/2007 |
4.44
|
12,300 | 4.11 | 4.44 | 3.98 | 0 | 0 | 0 |
10/10/2007 |
4.11
|
500 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 |
09/10/2007 |
4.09
|
2,300 | 4.00 | 4.09 | 3.94 | 0 | 0 | 0 |
08/10/2007 |
4.00
|
3,200 | 4.11 | 4.11 | 4.00 | 100 | 0 | 0 |
05/10/2007 |
4.11
|
6,700 | 4.16 | 4.16 | 4.00 | 0 | 1,000 | 0 |
04/10/2007 |
4.16
|
4,300 | 4.22 | 4.22 | 4.11 | 0 | 1,000 | 0 |
03/10/2007 |
4.22
|
1,900 | 4.11 | 4.28 | 4.05 | 0 | 0 | 0 |
02/10/2007 |
4.11
|
2,000 | 4.28 | 4.28 | 4.06 | 100 | 0 | 0 |
01/10/2007 |
4.28
|
4,200 | 3.89 | 4.28 | 4.05 | 1,000 | 0 | 0 |
28/09/2007 |
3.89
|
3,600 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
27/09/2007 |
3.89
|
1,000 | 3.64 | 3.89 | 3.83 | 1,000 | 0 | 0 |
26/09/2007 |
3.64
|
1,500 | 3.61 | 3.66 | 3.64 | 500 | 0 | 0 |
25/09/2007 |
3.61
|
1,400 | 3.60 | 3.61 | 3.61 | 0 | 0 | 0 |
24/09/2007 |
3.60
|
2,800 | 3.55 | 3.61 | 3.60 | 1,300 | 0 | 0 |
21/09/2007 |
3.55
|
600 | 3.66 | 3.66 | 3.44 | 300 | 0 | 0 |
20/09/2007 |
3.66
|
100 | 3.61 | 3.66 | 3.66 | 0 | 0 | 0 |
19/09/2007 |
3.61
|
1,500 | 3.58 | 3.61 | 3.56 | 500 | 0 | 0 |
18/09/2007 |
3.58
|
1,100 | 3.55 | 3.58 | 3.55 | 100 | 0 | 0 |
17/09/2007 |
3.55
|
700 | 3.55 | 3.55 | 3.55 | 700 | 0 | 0 |
14/09/2007 |
3.55
|
1,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
13/09/2007 |
3.55
|
4,000 | 3.95 | 3.95 | 3.55 | 0 | 0 | 0 |
12/09/2007 |
3.95
|
500 | 3.55 | 3.95 | 3.66 | 500 | 0 | 0 |
11/09/2007 |
3.55
|
1,200 | 3.56 | 3.83 | 3.55 | 0 | 0 | 0 |
10/09/2007 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
07/09/2007 |
3.56
|
0 | 3.66 | 3.56 | 3.56 | 0 | 0 | 0 |
06/09/2007 |
3.66
|
1,400 | 3.44 | 3.66 | 3.50 | 0 | 0 | 0 |
05/09/2007 |
3.44
|
3,300 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
04/09/2007 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
31/08/2007 |
3.44
|
100 | 3.39 | 3.44 | 3.44 | 0 | 0 | 0 |
30/08/2007 |
3.39
|
1,500 | 3.39 | 3.44 | 3.39 | 0 | 0 | 0 |
29/08/2007 |
3.39
|
2,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
28/08/2007 |
3.39
|
700 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 |
27/08/2007 |
3.52
|
100 | 3.36 | 3.52 | 3.52 | 0 | 0 | 0 |
24/08/2007 |
3.36
|
0 | 3.39 | 3.36 | 3.36 | 0 | 0 | 0 |
23/08/2007 |
3.39
|
1,700 | 3.44 | 3.44 | 3.16 | 0 | 0 | 0 |
22/08/2007 |
3.44
|
1,300 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
21/08/2007 |
3.44
|
1,100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
20/08/2007 |
3.44
|
300 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/08/2007 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/08/2007 |
3.44
|
1,500 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/08/2007 |
3.44
|
500 | 3.42 | 3.44 | 3.44 | 0 | 0 | 0 |
14/08/2007 |
3.42
|
1,000 | 3.33 | 3.44 | 3.42 | 0 | 0 | 0 |
13/08/2007 |
3.33
|
1,100 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
10/08/2007 |
3.41
|
100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
09/08/2007 |
3.41
|
1,000 | 3.40 | 3.42 | 3.41 | 0 | 0 | 0 |
08/08/2007 |
3.40
|
900 | 3.28 | 3.42 | 3.40 | 0 | 0 | 0 |
07/08/2007 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
06/08/2007 |
3.28
|
0 | 3.22 | 3.28 | 3.28 | 0 | 0 | 0 |
03/08/2007 |
3.22
|
500 | 3.22 | 3.50 | 3.22 | 0 | 0 | 0 |
02/08/2007 |
3.22
|
700 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
01/08/2007 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
31/07/2007 |
3.30
|
0 | 3.33 | 3.30 | 3.30 | 0 | 0 | 0 |
30/07/2007 |
3.33
|
1,300 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
27/07/2007 |
3.44
|
100 | 3.14 | 3.44 | 3.44 | 0 | 0 | 0 |
26/07/2007 |
3.14
|
1,500 | 3.44 | 3.44 | 3.14 | 0 | 0 | 0 |
25/07/2007 |
3.44
|
800 | 3.44 | 3.55 | 3.44 | 0 | 0 | 0 |
24/07/2007 |
3.44
|
100 | 3.85 | 3.85 | 3.44 | 0 | 0 | 0 |
23/07/2007 |
3.85
|
2,800 | 3.51 | 3.85 | 3.50 | 0 | 0 | 0 |
20/07/2007 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
19/07/2007 |
3.51
|
100 | 3.20 | 3.51 | 3.51 | 0 | 0 | 0 |
18/07/2007 |
3.20
|
100 | 3.55 | 3.55 | 3.20 | 0 | 0 | 0 |
17/07/2007 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
16/07/2007 |
3.55
|
200 | 3.89 | 3.89 | 3.55 | 0 | 0 | 0 |
13/07/2007 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
12/07/2007 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
11/07/2007 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
10/07/2007 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
09/07/2007 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
06/07/2007 |
3.89
|
100 | 3.58 | 3.89 | 3.89 | 0 | 0 | 0 |
05/07/2007 |
3.58
|
0 | 3.78 | 3.58 | 3.58 | 0 | 0 | 0 |
04/07/2007 |
3.78
|
1,200 | 3.85 | 3.85 | 3.48 | 0 | 0 | 0 |
03/07/2007 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
02/07/2007 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
29/06/2007 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |