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) |
-5.40 | -34.39% | 2,300 | 0 | 0 |
10.30
17.20
10.30
|
2 tháng
(2024-07-22) |
-0.90 | -8.04% | 6,500 | 0 | 0 |
10.30
17.20
10.30
|
3 tháng
(2024-06-20) |
-3.70 | -26.43% | 15,100 | 0 | 0 |
10.10
17.20
10.30
|
6 tháng
(2024-03-22) |
-3.80 | -26.95% | 19,500 | 0 | 0 |
10.10
17.20
10.30
|
12 tháng
(2023-09-25) |
0.11 | 1.04% | 24,300 | 0 | 0 |
10.10
17.20
10.30
|
24 tháng
(2022-09-29) |
-1.95 | -15.92% | 72,055 | 0 | 0 |
9.34
17.20
10.30
|
36 tháng
(2021-10-04) |
0.46 | 4.63% | 151,958 | 0 | 0 |
7.70
17.84
10.30
|
60 tháng
(2019-10-15) |
3.26 | 46.30% | 364,584 | 0 | 0 |
5.62
17.84
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
15.68
|
1,500 | 15.65 | 15.95 | 15.68 | 0 | 0 | 0 |
15/11/2007 |
15.65
|
1,400 | 17.22 | 17.22 | 15.65 | 0 | 0 | 0 |
14/11/2007 |
17.22
|
5,300 | 15.57 | 17.25 | 14.18 | 0 | 0 | 0 |
13/11/2007 |
15.57
|
6,500 | 17.43 | 17.43 | 15.57 | 0 | 0 | 0 |
12/11/2007 |
17.43
|
25,200 | 16.98 | 17.72 | 16.84 | 0 | 0 | 0 |
09/11/2007 |
16.98
|
16,600 | 17.43 | 17.43 | 16.54 | 0 | 0 | 0 |
08/11/2007 |
17.43
|
25,200 | 17.13 | 18.11 | 17.28 | 0 | 0 | 0 |
07/11/2007 |
17.13
|
26,600 | 16.24 | 17.49 | 16.39 | 0 | 0 | 0 |
06/11/2007 |
16.24
|
12,000 | 16.54 | 16.54 | 15.65 | 0 | 0 | 0 |
05/11/2007 |
16.54
|
18,200 | 17.43 | 17.43 | 16.30 | 0 | 0 | 0 |
02/11/2007 |
17.43
|
20,700 | 18.22 | 18.61 | 16.84 | 0 | 0 | 0 |
01/11/2007 |
18.22
|
29,400 | 16.45 | 18.28 | 16.42 | 0 | 0 | 0 |
31/10/2007 |
16.45
|
15,800 | 17.87 | 18.31 | 16.45 | 0 | 0 | 0 |
30/10/2007 |
17.87
|
29,700 | 19.35 | 21.27 | 17.43 | 0 | 0 | 0 |
29/10/2007 |
19.35
|
72,200 | 17.60 | 19.35 | 19.35 | 0 | 0 | 0 |
26/10/2007 |
17.60
|
55,900 | 16.01 | 17.60 | 17.60 | 700 | 0 | 0 |
25/10/2007 |
16.01
|
56,000 | 14.65 | 16.01 | 15.36 | 0 | 0 | 0 |
24/10/2007 |
14.65
|
22,700 | 14.47 | 14.65 | 14.32 | 0 | 0 | 0 |
23/10/2007 |
14.47
|
6,700 | 14.47 | 14.62 | 14.47 | 0 | 0 | 0 |
22/10/2007 |
14.47
|
34,500 | 14.24 | 15.06 | 14.18 | 0 | 0 | 0 |
19/10/2007 |
14.24
|
37,000 | 13.59 | 14.92 | 13.29 | 0 | 0 | 0 |
18/10/2007 |
13.59
|
16,100 | 14.47 | 15.06 | 13.44 | 0 | 0 | 0 |
17/10/2007 |
14.47
|
51,600 | 13.56 | 14.77 | 13.88 | 0 | 0 | 0 |
16/10/2007 |
13.56
|
13,600 | 12.88 | 13.56 | 13.26 | 0 | 0 | 0 |
15/10/2007 |
12.88
|
15,100 | 11.96 | 12.88 | 12.11 | 0 | 0 | 0 |
12/10/2007 |
11.96
|
5,600 | 11.61 | 11.96 | 11.67 | 0 | 0 | 0 |
11/10/2007 |
11.61
|
13,000 | 11.37 | 11.81 | 11.49 | 0 | 0 | 0 |
10/10/2007 |
11.37
|
13,300 | 11.52 | 11.76 | 11.37 | 0 | 0 | 0 |
09/10/2007 |
11.52
|
14,100 | 10.96 | 11.52 | 10.93 | 0 | 0 | 0 |
08/10/2007 |
10.96
|
9,100 | 11.81 | 11.81 | 10.96 | 0 | 0 | 0 |
05/10/2007 |
11.81
|
5,700 | 12.26 | 12.40 | 11.81 | 0 | 0 | 0 |
04/10/2007 |
12.26
|
9,700 | 12.11 | 12.55 | 12.17 | 0 | 0 | 0 |
03/10/2007 |
12.11
|
12,000 | 11.52 | 12.32 | 11.81 | 0 | 0 | 0 |
02/10/2007 |
11.52
|
19,000 | 11.16 | 12.20 | 11.52 | 0 | 0 | 0 |
01/10/2007 |
11.16
|
3,500 | 10.63 | 11.16 | 10.19 | 0 | 0 | 0 |
28/09/2007 |
10.63
|
4,700 | 9.75 | 10.63 | 9.89 | 0 | 0 | 0 |
27/09/2007 |
9.75
|
4,000 | 10.19 | 10.19 | 9.75 | 0 | 0 | 0 |
26/09/2007 |
10.19
|
7,700 | 9.75 | 10.19 | 9.89 | 0 | 0 | 0 |
25/09/2007 |
9.75
|
7,000 | 9.45 | 9.75 | 9.45 | 0 | 0 | 0 |
24/09/2007 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
21/09/2007 |
9.45
|
1,500 | 9.45 | 9.60 | 9.45 | 0 | 0 | 0 |
20/09/2007 |
9.45
|
4,200 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 |
19/09/2007 |
9.60
|
3,600 | 9.16 | 9.60 | 9.16 | 0 | 0 | 0 |
18/09/2007 |
9.16
|
3,100 | 8.86 | 9.16 | 8.83 | 0 | 0 | 0 |
17/09/2007 |
8.86
|
3,400 | 8.86 | 8.86 | 8.83 | 0 | 0 | 0 |
14/09/2007 |
8.86
|
4,900 | 8.86 | 9.30 | 8.86 | 0 | 100 | 0 |
13/09/2007 |
8.86
|
2,500 | 9.54 | 9.54 | 8.86 | 1,000 | 0 | 0 |
12/09/2007 |
9.54
|
2,300 | 8.95 | 9.60 | 8.86 | 0 | 0 | 0 |
11/09/2007 |
8.95
|
1,600 | 8.15 | 8.95 | 8.74 | 0 | 0 | 0 |
10/09/2007 |
8.15
|
3,700 | 8.06 | 8.42 | 8.15 | 0 | 0 | 0 |
07/09/2007 |
8.06
|
3,900 | 8.33 | 8.33 | 7.97 | 0 | 0 | 0 |
06/09/2007 |
8.33
|
400 | 8.12 | 8.33 | 8.27 | 0 | 0 | 0 |
05/09/2007 |
8.12
|
700 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
04/09/2007 |
8.12
|
100 | 7.83 | 8.12 | 8.12 | 0 | 0 | 0 |
31/08/2007 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
30/08/2007 |
7.83
|
100 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 |
29/08/2007 |
7.97
|
800 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 |
28/08/2007 |
8.27
|
100 | 7.83 | 8.27 | 8.27 | 0 | 0 | 0 |
27/08/2007 |
7.83
|
1,000 | 7.68 | 7.83 | 7.83 | 0 | 0 | 0 |
24/08/2007 |
7.68
|
200 | 7.97 | 7.97 | 7.68 | 0 | 0 | 0 |
23/08/2007 |
7.97
|
100 | 8.57 | 8.57 | 7.97 | 0 | 0 | 0 |
22/08/2007 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
21/08/2007 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
20/08/2007 |
8.57
|
100 | 8.42 | 8.57 | 8.57 | 0 | 0 | 0 |
17/08/2007 |
8.42
|
1,600 | 8.30 | 8.42 | 7.68 | 0 | 0 | 0 |
16/08/2007 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/08/2007 |
8.30
|
1,100 | 7.59 | 8.33 | 8.30 | 0 | 0 | 0 |
14/08/2007 |
7.59
|
100 | 8.42 | 8.42 | 7.59 | 0 | 0 | 0 |
13/08/2007 |
8.42
|
600 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 |
10/08/2007 |
8.57
|
100 | 8.42 | 8.57 | 8.57 | 0 | 0 | 0 |
09/08/2007 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
08/08/2007 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
07/08/2007 |
8.42
|
600 | 8.27 | 8.42 | 8.42 | 0 | 0 | 0 |
06/08/2007 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/08/2007 |
8.27
|
1,000 | 9.07 | 9.07 | 8.27 | 0 | 0 | 0 |
02/08/2007 |
9.07
|
100 | 10.07 | 10.07 | 9.07 | 0 | 0 | 0 |
01/08/2007 |
10.07
|
100 | 9.16 | 10.07 | 10.07 | 0 | 0 | 0 |
31/07/2007 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
30/07/2007 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
27/07/2007 |
9.16
|
1,000 | 9.30 | 9.30 | 9.16 | 0 | 0 | 0 |
26/07/2007 |
9.30
|
200 | 9.24 | 9.30 | 9.30 | 0 | 0 | 0 |
25/07/2007 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
24/07/2007 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
23/07/2007 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
20/07/2007 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
19/07/2007 |
9.24
|
200 | 9.39 | 9.39 | 9.24 | 0 | 0 | 0 |
18/07/2007 |
9.39
|
0 | 9.30 | 9.39 | 9.39 | 0 | 0 | 0 |
17/07/2007 |
9.30
|
1,200 | 9.24 | 9.60 | 9.30 | 0 | 0 | 0 |
16/07/2007 |
9.24
|
2,400 | 9.45 | 9.45 | 9.24 | 0 | 0 | 0 |
13/07/2007 |
9.45
|
2,000 | 10.25 | 10.25 | 9.45 | 0 | 0 | 0 |
12/07/2007 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
11/07/2007 |
10.25
|
0 | 10.01 | 10.25 | 10.25 | 0 | 0 | 0 |
10/07/2007 |
10.01
|
800 | 9.45 | 10.34 | 10.01 | 0 | 0 | 0 |
09/07/2007 |
9.45
|
2,100 | 10.34 | 10.34 | 9.45 | 0 | 0 | 0 |
06/07/2007 |
10.34
|
500 | 10.28 | 10.34 | 10.34 | 0 | 0 | 0 |
05/07/2007 |
10.28
|
2,700 | 9.42 | 10.28 | 9.60 | 0 | 0 | 0 |
04/07/2007 |
9.42
|
800 | 8.57 | 9.42 | 9.16 | 0 | 0 | 0 |
03/07/2007 |
8.57
|
2,100 | 9.01 | 9.01 | 8.57 | 0 | 0 | 0 |
02/07/2007 |
9.01
|
4,800 | 9.98 | 9.98 | 9.01 | 0 | 0 | 0 |
29/06/2007 |
9.98
|
2,400 | 11.08 | 11.08 | 9.98 | 0 | 0 | 0 |