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) |
0.30 | 1.61% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-20) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-22) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-29) |
7.44 | 64.69% | 226,900 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-04) |
4.85 | 34.41% | 400,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-15) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/05/2007 |
14.44
|
12,220 | 14.03 | 14.44 | 14.03 | 0 | 0 | 0 |
30/05/2007 |
14.03
|
4,480 | 14.03 | 14.03 | 13.76 | 0 | 0 | 0 |
29/05/2007 |
14.03
|
7,070 | 14.17 | 14.17 | 14.03 | 0 | 0 | 0 |
28/05/2007 |
14.17
|
5,700 | 14.03 | 14.44 | 14.17 | 0 | 200 | 0 |
25/05/2007 |
14.03
|
3,680 | 13.76 | 14.03 | 14.03 | 0 | 0 | 0 |
24/05/2007 |
13.76
|
8,510 | 14.44 | 15.11 | 13.76 | 200 | 0 | 0 |
23/05/2007 |
14.44
|
6,560 | 13.76 | 14.44 | 14.44 | 0 | 300 | 0 |
22/05/2007 |
13.76
|
11,200 | 13.49 | 14.17 | 13.49 | 0 | 0 | 0 |
21/05/2007 |
13.49
|
7,290 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
18/05/2007 |
13.49
|
10,620 | 13.76 | 13.76 | 13.49 | 0 | 0 | 0 |
17/05/2007 |
13.76
|
4,600 | 14.03 | 14.03 | 13.49 | 0 | 0 | 0 |
16/05/2007 |
14.03
|
7,040 | 13.49 | 14.17 | 14.03 | 0 | 0 | 0 |
15/05/2007 |
13.49
|
8,310 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
14/05/2007 |
13.49
|
8,640 | 13.90 | 13.90 | 13.22 | 0 | 0 | 0 |
11/05/2007 |
13.90
|
2,600 | 13.49 | 13.90 | 13.22 | 0 | 0 | 0 |
10/05/2007 |
13.49
|
4,300 | 13.49 | 13.49 | 12.95 | 0 | 0 | 0 |
09/05/2007 |
13.49
|
3,140 | 14.03 | 14.03 | 13.49 | 0 | 0 | 0 |
08/05/2007 |
14.03
|
10,450 | 14.03 | 14.03 | 13.63 | 0 | 0 | 0 |
07/05/2007 |
14.03
|
8,720 | 13.41 | 14.03 | 13.22 | 0 | 0 | 0 |
04/05/2007 |
13.41
|
1,480 | 12.95 | 13.41 | 12.95 | 0 | 0 | 0 |
03/05/2007 |
12.95
|
200 | 13.22 | 13.22 | 12.95 | 0 | 0 | 0 |
02/05/2007 |
13.22
|
2,900 | 13.49 | 13.49 | 13.22 | 0 | 0 | 0 |
25/04/2007 |
13.49
|
5,700 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
24/04/2007 |
13.49
|
3,890 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
23/04/2007 |
13.49
|
950 | 13.49 | 13.49 | 13.49 | 100 | 0 | 0 |
20/04/2007 |
13.49
|
3,860 | 13.76 | 13.76 | 13.49 | 0 | 0 | 0 |
19/04/2007 |
13.76
|
9,010 | 13.76 | 14.03 | 13.76 | 0 | 0 | 0 |
18/04/2007 |
13.76
|
7,470 | 13.22 | 13.76 | 13.22 | 0 | 0 | 0 |
17/04/2007 |
13.22
|
8,530 | 13.49 | 13.49 | 12.82 | 0 | 0 | 0 |
16/04/2007 |
13.49
|
5,480 | 13.49 | 13.49 | 13.22 | 0 | 0 | 0 |
13/04/2007 |
13.49
|
13,440 | 14.03 | 14.03 | 13.49 | 300 | 0 | 0 |
12/04/2007 |
14.03
|
1,820 | 14.30 | 14.57 | 14.03 | 0 | 0 | 0 |
11/04/2007 |
14.30
|
920 | 14.57 | 14.84 | 14.30 | 100 | 0 | 0 |
10/04/2007 |
14.57
|
3,230 | 14.84 | 14.84 | 14.30 | 0 | 0 | 0 |
09/04/2007 |
14.84
|
2,340 | 14.98 | 14.98 | 14.57 | 0 | 0 | 0 |
06/04/2007 |
14.98
|
2,360 | 14.84 | 14.98 | 14.44 | 0 | 0 | 0 |
05/04/2007 |
14.84
|
5,210 | 15.25 | 15.25 | 14.84 | 400 | 0 | 0 |
04/04/2007 |
15.25
|
7,000 | 14.71 | 15.25 | 15.25 | 0 | 0 | 0 |
03/04/2007 |
14.71
|
2,000 | 15.38 | 15.38 | 14.71 | 0 | 0 | 0 |
02/04/2007 |
15.38
|
14,130 | 16.06 | 16.06 | 15.38 | 0 | 0 | 0 |
30/03/2007 |
16.06
|
5,360 | 15.52 | 16.06 | 16.06 | 0 | 300 | 0 |
29/03/2007 |
15.52
|
4,300 | 14.84 | 15.52 | 15.52 | 0 | 0 | 0 |
28/03/2007 |
14.84
|
6,610 | 14.44 | 14.84 | 13.90 | 0 | 0 | 0 |
27/03/2007 |
14.44
|
6,920 | 15.11 | 15.11 | 14.44 | 1,000 | 0 | 0 |
26/03/2007 |
15.11
|
6,270 | 15.65 | 15.65 | 15.11 | 0 | 0 | 0 |
23/03/2007 |
15.65
|
13,670 | 16.33 | 16.33 | 15.65 | 0 | 0 | 0 |
22/03/2007 |
16.33
|
8,900 | 16.73 | 16.73 | 16.19 | 0 | 0 | 0 |
21/03/2007 |
16.73
|
7,320 | 17.00 | 17.00 | 16.19 | 0 | 0 | 0 |
20/03/2007 |
17.00
|
5,800 | 17.54 | 17.54 | 16.73 | 0 | 0 | 0 |
19/03/2007 |
17.54
|
17,920 | 16.73 | 17.54 | 17.41 | 0 | 0 | 0 |
16/03/2007 |
16.73
|
20,300 | 16.73 | 16.73 | 15.92 | 300 | 0 | 0 |
15/03/2007 |
16.73
|
8,610 | 17.54 | 17.54 | 16.73 | 0 | 0 | 0 |
14/03/2007 |
17.54
|
20,570 | 18.35 | 18.35 | 17.54 | 0 | 0 | 0 |
13/03/2007 |
18.35
|
40,540 | 18.62 | 19.43 | 17.81 | 340 | 0 | 0 |
12/03/2007 |
18.62
|
19,080 | 17.81 | 18.62 | 18.62 | 0 | 0 | 0 |
09/03/2007 |
17.81
|
22,170 | 17.00 | 17.81 | 17.81 | 0 | 0 | 0 |
08/03/2007 |
17.00
|
27,600 | 16.19 | 17.00 | 17.00 | 0 | 0 | 0 |
07/03/2007 |
16.19
|
23,710 | 15.52 | 16.19 | 15.65 | 400 | 0 | 0 |
06/03/2007 |
15.52
|
23,710 | 14.84 | 15.52 | 14.84 | 0 | 0 | 0 |
05/03/2007 |
14.84
|
25,370 | 14.84 | 14.84 | 14.44 | 0 | 0 | 0 |
02/03/2007 |
14.84
|
11,280 | 15.38 | 15.38 | 14.71 | 0 | 0 | 0 |
01/03/2007 |
15.38
|
2,270 | 16.19 | 16.19 | 15.38 | 100 | 0 | 0 |
28/02/2007 |
16.19
|
6,460 | 16.06 | 16.19 | 16.19 | 0 | 0 | 0 |
27/02/2007 |
16.06
|
13,380 | 15.38 | 16.06 | 15.38 | 0 | 0 | 0 |
26/02/2007 |
15.38
|
9,730 | 14.98 | 15.38 | 15.38 | 0 | 1,000 | 0 |
15/02/2007 |
14.98
|
3,400 | 14.44 | 14.98 | 14.30 | 0 | 300 | 0 |
14/02/2007 |
14.44
|
3,320 | 14.30 | 14.44 | 14.30 | 0 | 300 | 0 |
13/02/2007 |
14.30
|
1,100 | 14.30 | 14.98 | 14.30 | 0 | 0 | 0 |
12/02/2007 |
14.30
|
500 | 13.63 | 14.30 | 14.30 | 0 | 0 | 0 |
09/02/2007 |
13.63
|
8,200 | 14.30 | 14.30 | 13.63 | 0 | 0 | 0 |
08/02/2007 |
14.30
|
5,790 | 14.98 | 15.65 | 14.30 | 0 | 0 | 0 |
07/02/2007 |
14.98
|
14,720 | 14.71 | 14.98 | 14.03 | 300 | 0 | 0 |
06/02/2007 |
14.71
|
8,190 | 15.38 | 15.38 | 14.71 | 360 | 0 | 0 |
05/02/2007 |
15.38
|
4,910 | 16.06 | 16.06 | 15.38 | 0 | 0 | 0 |
02/02/2007 |
16.06
|
14,040 | 15.38 | 16.06 | 16.06 | 0 | 0 | 0 |
01/02/2007 |
15.38
|
28,410 | 14.71 | 15.38 | 15.38 | 0 | 0 | 0 |
31/01/2007 |
14.71
|
20,520 | 14.03 | 14.71 | 14.71 | 0 | 0 | 0 |
30/01/2007 |
14.03
|
1,650 | 13.63 | 14.03 | 13.76 | 0 | 0 | 0 |
29/01/2007 |
13.63
|
30,750 | 13.76 | 13.76 | 13.09 | 21,850 | 0 | 0 |
26/01/2007 |
13.76
|
9,550 | 14.44 | 14.44 | 13.76 | 1,000 | 0 | 0 |
25/01/2007 |
14.44
|
46,460 | 13.90 | 14.57 | 14.44 | 0 | 0 | 0 |
24/01/2007 |
13.90
|
32,690 | 13.36 | 13.90 | 13.90 | 0 | 0 | 0 |
23/01/2007 |
13.36
|
41,970 | 13.33 | 13.36 | 13.36 | 500 | 0 | 0 |
22/01/2007 |
13.33
|
66,090 | 12.74 | 13.33 | 13.28 | 0 | 0 | 0 |
19/01/2007 |
12.74
|
46,150 | 12.14 | 12.74 | 12.14 | 700 | 0 | 0 |
18/01/2007 |
12.14
|
39,600 | 11.60 | 12.14 | 11.60 | 23,850 | 0 | 0 |
17/01/2007 |
11.60
|
22,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
16/01/2007 |
11.60
|
21,360 | 11.55 | 11.60 | 11.60 | 0 | 0 | 0 |
15/01/2007 |
11.55
|
23,100 | 12.14 | 12.14 | 11.55 | 300 | 0 | 0 |
12/01/2007 |
12.14
|
8,180 | 12.76 | 12.76 | 12.14 | 200 | 0 | 0 |
11/01/2007 |
12.76
|
11,230 | 12.17 | 12.76 | 12.58 | 500 | 0 | 0 |
10/01/2007 |
12.17
|
30,060 | 11.60 | 12.17 | 11.04 | 0 | 0 | 0 |
09/01/2007 |
11.60
|
81,290 | 12.06 | 12.06 | 11.47 | 0 | 0 | 0 |
08/01/2007 |
12.06
|
19,670 | 12.58 | 12.58 | 12.06 | 0 | 0 | 0 |
05/01/2007 |
12.58
|
27,230 | 13.22 | 13.22 | 12.58 | 0 | 0 | 0 |
04/01/2007 |
13.22
|
500 | 13.90 | 13.90 | 13.22 | 0 | 0 | 0 |
03/01/2007 |
13.90
|
2,310 | 14.57 | 14.57 | 13.90 | 0 | 0 | 0 |
02/01/2007 |
14.57
|
10 | 13.90 | 14.57 | 14.57 | 0 | 0 | 0 |
29/12/2006 |
13.90
|
16,300 | 13.36 | 13.90 | 13.90 | 16,300 | 0 | 0 |
28/12/2006 |
13.36
|
4,100 | 13.90 | 14.57 | 13.36 | 0 | 0 | 0 |