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) |
-1 | -7.94% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-20) |
-1.20 | -9.38% | 682,900 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-22) |
-2.10 | -15.33% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-29) |
4.80 | 70.59% | 1,927,982 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-04) |
-0.60 | -4.92% | 2,512,090 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-15) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2007 |
25.86
|
96,500 | 27.17 | 28.26 | 25.05 | 0 | 0 | 0 |
01/11/2007 |
27.17
|
169,100 | 24.78 | 27.17 | 23.41 | 1,100 | 0 | 0 |
31/10/2007 |
24.78
|
182,600 | 26.85 | 26.85 | 24.39 | 1,700 | 0 | 0 |
30/10/2007 |
26.85
|
103,500 | 28.26 | 28.32 | 26.14 | 0 | 0 | 0 |
29/10/2007 |
28.26
|
506,900 | 26.63 | 29.24 | 25.65 | 7,500 | 0 | 0 |
26/10/2007 |
26.63
|
237,400 | 24.72 | 26.63 | 26.63 | 0 | 0 | 0 |
25/10/2007 |
24.72
|
279,200 | 22.65 | 24.72 | 22.60 | 0 | 0 | 0 |
24/10/2007 |
22.65
|
66,500 | 22.82 | 23.14 | 20.64 | 0 | 0 | 0 |
23/10/2007 |
22.82
|
40,800 | 22.87 | 23.52 | 22.38 | 0 | 0 | 0 |
22/10/2007 |
22.87
|
128,600 | 23.90 | 24.50 | 22.60 | 0 | 0 | 0 |
19/10/2007 |
23.90
|
161,400 | 22.33 | 24.50 | 21.24 | 0 | 12,000 | 0 |
18/10/2007 |
22.33
|
79,800 | 22.11 | 24.50 | 22.33 | 0 | 0 | 0 |
17/10/2007 |
22.11
|
237,500 | 23.69 | 26.03 | 21.35 | 0 | 0 | 0 |
16/10/2007 |
23.69
|
118,600 | 22.16 | 23.69 | 23.69 | 0 | 0 | 0 |
15/10/2007 |
22.16
|
161,900 | 19.98 | 22.16 | 20.42 | 12,000 | 0 | 0 |
12/10/2007 |
19.98
|
68,700 | 20.09 | 20.42 | 19.93 | 0 | 0 | 0 |
11/10/2007 |
20.09
|
42,500 | 20.15 | 20.64 | 19.88 | 0 | 0 | 0 |
10/10/2007 |
20.15
|
49,700 | 20.04 | 20.42 | 19.77 | 0 | 0 | 0 |
09/10/2007 |
20.04
|
23,300 | 19.82 | 20.69 | 19.88 | 0 | 0 | 0 |
08/10/2007 |
19.82
|
48,100 | 19.60 | 20.69 | 19.71 | 0 | 400 | 0 |
05/10/2007 |
19.60
|
73,400 | 20.86 | 21.24 | 19.60 | 0 | 15,000 | 0 |
04/10/2007 |
20.86
|
99,600 | 21.51 | 21.51 | 20.69 | 0 | 0 | 0 |
03/10/2007 |
21.51
|
91,400 | 21.18 | 21.78 | 19.71 | 0 | 0 | 0 |
02/10/2007 |
21.18
|
105,500 | 20.96 | 23.03 | 18.90 | 0 | 0 | 0 |
01/10/2007 |
20.96
|
60,600 | 19.33 | 20.96 | 20.96 | 0 | 0 | 0 |
28/09/2007 |
19.33
|
56,500 | 18.24 | 19.88 | 18.24 | 0 | 0 | 0 |
27/09/2007 |
18.24
|
36,500 | 18.51 | 18.51 | 17.70 | 0 | 0 | 0 |
26/09/2007 |
18.51
|
109,000 | 17.91 | 18.51 | 17.70 | 0 | 0 | 0 |
25/09/2007 |
17.91
|
70,200 | 16.66 | 17.97 | 17.15 | 0 | 0 | 0 |
24/09/2007 |
16.66
|
38,800 | 16.06 | 16.88 | 16.06 | 0 | 0 | 0 |
21/09/2007 |
16.06
|
33,100 | 16.44 | 16.44 | 16.06 | 0 | 0 | 0 |
20/09/2007 |
16.44
|
33,900 | 16.06 | 16.77 | 16.34 | 15,000 | 0 | 0 |
19/09/2007 |
16.06
|
23,100 | 15.79 | 16.34 | 15.52 | 0 | 0 | 0 |
18/09/2007 |
15.79
|
13,900 | 15.79 | 16.06 | 15.52 | 0 | 0 | 0 |
17/09/2007 |
15.79
|
17,100 | 16.06 | 16.88 | 15.79 | 0 | 0 | 0 |
14/09/2007 |
16.06
|
16,900 | 15.85 | 16.34 | 15.79 | 0 | 0 | 0 |
13/09/2007 |
15.85
|
32,600 | 16.50 | 16.61 | 15.79 | 0 | 0 | 0 |
12/09/2007 |
16.50
|
42,500 | 16.72 | 17.42 | 16.34 | 0 | 0 | 0 |
11/09/2007 |
16.72
|
34,000 | 15.74 | 17.15 | 15.90 | 0 | 0 | 0 |
10/09/2007 |
15.74
|
33,000 | 14.97 | 15.74 | 15.25 | 0 | 0 | 0 |
07/09/2007 |
14.97
|
32,000 | 14.70 | 15.03 | 14.59 | 0 | 0 | 0 |
06/09/2007 |
14.70
|
6,500 | 14.70 | 14.70 | 14.54 | 0 | 0 | 0 |
05/09/2007 |
14.70
|
11,400 | 14.70 | 14.97 | 14.48 | 0 | 0 | 0 |
04/09/2007 |
14.70
|
4,500 | 14.70 | 14.97 | 14.43 | 0 | 0 | 0 |
31/08/2007 |
14.70
|
13,300 | 14.48 | 14.70 | 14.43 | 0 | 0 | 0 |
30/08/2007 |
14.48
|
4,800 | 14.59 | 14.59 | 14.43 | 0 | 0 | 0 |
29/08/2007 |
14.59
|
19,000 | 14.70 | 14.70 | 14.43 | 0 | 0 | 0 |
28/08/2007 |
14.70
|
5,800 | 14.70 | 14.76 | 14.65 | 0 | 0 | 0 |
27/08/2007 |
14.70
|
3,200 | 14.70 | 14.97 | 14.70 | 0 | 0 | 0 |
24/08/2007 |
14.70
|
10,800 | 14.54 | 14.70 | 14.48 | 0 | 0 | 0 |
23/08/2007 |
14.54
|
10,400 | 14.70 | 14.70 | 14.54 | 0 | 0 | 0 |
22/08/2007 |
14.70
|
7,400 | 14.87 | 14.87 | 14.65 | 0 | 0 | 0 |
21/08/2007 |
14.87
|
7,300 | 14.97 | 14.97 | 14.70 | 0 | 0 | 0 |
20/08/2007 |
14.97
|
7,300 | 14.97 | 14.97 | 14.87 | 0 | 0 | 0 |
17/08/2007 |
14.97
|
13,700 | 15.25 | 15.25 | 14.97 | 0 | 0 | 0 |
16/08/2007 |
15.25
|
8,300 | 15.36 | 15.36 | 15.25 | 0 | 0 | 0 |
15/08/2007 |
15.36
|
17,000 | 15.25 | 15.46 | 15.25 | 0 | 0 | 0 |
14/08/2007 |
15.25
|
4,700 | 14.97 | 15.25 | 15.25 | 0 | 0 | 0 |
13/08/2007 |
14.97
|
5,300 | 15.68 | 15.90 | 14.76 | 0 | 0 | 0 |
10/08/2007 |
15.68
|
3,800 | 16.01 | 16.01 | 15.52 | 0 | 0 | 0 |
09/08/2007 |
16.01
|
9,600 | 15.79 | 16.01 | 15.25 | 0 | 0 | 0 |
08/08/2007 |
15.79
|
5,200 | 15.52 | 15.79 | 15.52 | 0 | 0 | 0 |
07/08/2007 |
15.52
|
8,700 | 15.36 | 15.52 | 15.25 | 0 | 0 | 0 |
06/08/2007 |
15.36
|
10,800 | 15.79 | 15.85 | 15.25 | 0 | 0 | 0 |
03/08/2007 |
15.79
|
6,000 | 15.79 | 16.01 | 15.79 | 0 | 0 | 0 |
02/08/2007 |
15.79
|
7,000 | 16.28 | 16.34 | 15.79 | 0 | 0 | 0 |
01/08/2007 |
16.28
|
9,400 | 15.52 | 16.28 | 15.08 | 0 | 0 | 0 |
31/07/2007 |
15.52
|
15,000 | 15.68 | 15.79 | 15.52 | 0 | 0 | 0 |
30/07/2007 |
15.68
|
7,300 | 15.90 | 15.90 | 15.68 | 0 | 0 | 0 |
27/07/2007 |
15.90
|
7,500 | 16.23 | 16.34 | 15.79 | 0 | 0 | 0 |
26/07/2007 |
16.23
|
5,500 | 16.61 | 16.61 | 16.06 | 0 | 0 | 0 |
25/07/2007 |
16.61
|
8,400 | 16.66 | 17.15 | 16.34 | 0 | 0 | 0 |
24/07/2007 |
16.66
|
4,700 | 16.88 | 16.88 | 16.61 | 0 | 0 | 0 |
23/07/2007 |
16.88
|
5,000 | 16.88 | 17.15 | 16.61 | 0 | 0 | 0 |
20/07/2007 |
16.88
|
14,000 | 16.61 | 17.42 | 16.61 | 0 | 0 | 0 |
19/07/2007 |
16.61
|
8,000 | 16.99 | 16.99 | 16.61 | 0 | 0 | 0 |
18/07/2007 |
16.99
|
9,500 | 17.42 | 17.42 | 16.88 | 0 | 0 | 0 |
17/07/2007 |
17.42
|
5,400 | 17.15 | 17.42 | 16.34 | 0 | 0 | 0 |
16/07/2007 |
17.15
|
11,600 | 18.51 | 18.51 | 17.15 | 0 | 0 | 0 |
13/07/2007 |
18.51
|
9,400 | 18.24 | 18.51 | 17.70 | 0 | 0 | 0 |
12/07/2007 |
18.24
|
18,300 | 18.51 | 18.62 | 17.81 | 0 | 0 | 0 |
11/07/2007 |
18.51
|
34,100 | 17.97 | 19.06 | 17.97 | 0 | 0 | 0 |
10/07/2007 |
17.97
|
20,000 | 16.88 | 18.08 | 17.42 | 0 | 0 | 0 |
09/07/2007 |
16.88
|
4,200 | 16.61 | 16.88 | 16.39 | 0 | 0 | 0 |
06/07/2007 |
16.61
|
9,600 | 16.44 | 16.88 | 16.61 | 0 | 0 | 0 |
05/07/2007 |
16.44
|
26,000 | 16.44 | 17.75 | 15.79 | 0 | 0 | 0 |
04/07/2007 |
16.44
|
9,900 | 15.25 | 16.44 | 14.97 | 0 | 0 | 0 |
03/07/2007 |
15.25
|
13,100 | 15.52 | 15.52 | 14.70 | 0 | 0 | 0 |
02/07/2007 |
15.52
|
11,800 | 16.44 | 17.70 | 15.52 | 0 | 0 | 0 |
29/06/2007 |
16.44
|
8,600 | 16.88 | 17.42 | 16.44 | 0 | 0 | 0 |
28/06/2007 |
16.88
|
4,400 | 18.13 | 18.13 | 16.88 | 0 | 0 | 0 |
27/06/2007 |
18.13
|
4,700 | 17.97 | 18.24 | 17.97 | 0 | 0 | 0 |
26/06/2007 |
17.97
|
7,200 | 18.08 | 18.19 | 17.97 | 0 | 0 | 0 |
25/06/2007 |
18.08
|
13,300 | 18.79 | 18.79 | 18.08 | 0 | 0 | 0 |
22/06/2007 |
18.79
|
8,300 | 18.90 | 19.06 | 18.79 | 0 | 0 | 0 |
21/06/2007 |
18.90
|
13,900 | 19.06 | 19.06 | 18.57 | 0 | 0 | 0 |
20/06/2007 |
19.06
|
10,400 | 19.17 | 19.17 | 18.40 | 0 | 0 | 0 |
19/06/2007 |
19.17
|
24,700 | 19.55 | 19.55 | 18.24 | 0 | 0 | 0 |
18/06/2007 |
19.55
|
12,300 | 19.98 | 19.98 | 19.17 | 0 | 0 | 0 |
15/06/2007 |
19.98
|
23,000 | 19.93 | 19.98 | 18.02 | 0 | 0 | 0 |