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) |
-2.30 | -22.55% | 3,800 | 0 | 0 |
7.40
10.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-20) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-22) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-29) |
0.32 | 4.27% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-04) |
-0.09 | -1.12% | 123,405 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-15) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
9.73
|
1,000 | 10.01 | 10.01 | 9.73 | 0 | 0 | 0 |
27/06/2007 |
10.01
|
2,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
26/06/2007 |
10.10
|
1,900 | 10.44 | 10.44 | 9.87 | 0 | 0 | 0 |
25/06/2007 |
10.44
|
1,900 | 10.80 | 10.80 | 10.03 | 0 | 0 | 0 |
22/06/2007 |
10.80
|
1,400 | 10.80 | 10.84 | 10.79 | 0 | 0 | 0 |
21/06/2007 |
10.80
|
300 | 10.79 | 10.80 | 10.80 | 0 | 0 | 0 |
20/06/2007 |
10.79
|
0 | 10.76 | 10.79 | 10.79 | 0 | 0 | 0 |
19/06/2007 |
10.76
|
1,200 | 10.80 | 10.87 | 10.73 | 0 | 0 | 0 |
18/06/2007 |
10.80
|
4,200 | 10.87 | 10.89 | 10.80 | 0 | 0 | 0 |
15/06/2007 |
10.87
|
1,400 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
14/06/2007 |
10.87
|
1,300 | 11.00 | 11.02 | 10.87 | 0 | 0 | 0 |
13/06/2007 |
11.00
|
2,500 | 11.16 | 11.29 | 11.00 | 0 | 0 | 0 |
12/06/2007 |
11.16
|
1,300 | 11.09 | 11.16 | 11.14 | 0 | 0 | 0 |
11/06/2007 |
11.09
|
0 | 11.02 | 11.09 | 11.09 | 0 | 0 | 0 |
08/06/2007 |
11.02
|
2,300 | 11.16 | 11.73 | 10.73 | 0 | 0 | 0 |
07/06/2007 |
11.16
|
2,700 | 10.73 | 11.16 | 11.14 | 0 | 0 | 0 |
06/06/2007 |
10.73
|
1,500 | 10.73 | 11.44 | 10.73 | 0 | 0 | 0 |
05/06/2007 |
10.73
|
3,300 | 11.59 | 11.59 | 10.73 | 0 | 0 | 0 |
04/06/2007 |
11.59
|
600 | 12.02 | 12.02 | 11.44 | 0 | 0 | 0 |
01/06/2007 |
12.02
|
800 | 11.86 | 12.02 | 11.44 | 0 | 0 | 0 |
31/05/2007 |
11.86
|
2,300 | 12.00 | 12.00 | 11.73 | 0 | 0 | 0 |
30/05/2007 |
12.00
|
3,200 | 12.02 | 12.02 | 11.87 | 0 | 0 | 0 |
29/05/2007 |
12.02
|
3,400 | 11.44 | 12.16 | 11.87 | 0 | 0 | 0 |
28/05/2007 |
11.44
|
2,400 | 10.59 | 11.44 | 10.73 | 0 | 0 | 0 |
25/05/2007 |
10.59
|
2,200 | 11.67 | 11.67 | 10.51 | 0 | 0 | 0 |
24/05/2007 |
11.67
|
1,300 | 12.16 | 12.16 | 11.63 | 0 | 0 | 0 |
23/05/2007 |
12.16
|
3,900 | 12.99 | 13.86 | 12.16 | 0 | 0 | 0 |
22/05/2007 |
12.99
|
11,800 | 12.12 | 12.99 | 11.82 | 0 | 0 | 0 |
21/05/2007 |
12.12
|
3,000 | 11.02 | 12.12 | 11.02 | 0 | 0 | 0 |
18/05/2007 |
11.02
|
1,100 | 11.30 | 11.30 | 11.02 | 0 | 0 | 0 |
17/05/2007 |
11.30
|
100 | 11.02 | 11.30 | 11.30 | 0 | 0 | 0 |
16/05/2007 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
15/05/2007 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
14/05/2007 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
11/05/2007 |
11.02
|
100 | 11.16 | 11.16 | 11.02 | 0 | 0 | 0 |
10/05/2007 |
11.16
|
200 | 11.73 | 11.73 | 11.16 | 0 | 0 | 0 |
09/05/2007 |
11.73
|
400 | 11.02 | 11.73 | 11.44 | 0 | 0 | 0 |
08/05/2007 |
11.02
|
4,000 | 11.73 | 11.73 | 11.02 | 0 | 0 | 0 |
07/05/2007 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
04/05/2007 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
03/05/2007 |
11.73
|
600 | 11.44 | 11.73 | 11.73 | 0 | 0 | 0 |
02/05/2007 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
25/04/2007 |
11.44
|
100 | 11.16 | 11.44 | 11.44 | 0 | 0 | 0 |
24/04/2007 |
11.16
|
1,500 | 12.52 | 12.52 | 11.16 | 0 | 0 | 0 |
23/04/2007 |
12.52
|
1,000 | 11.53 | 12.52 | 11.87 | 0 | 0 | 0 |
20/04/2007 |
11.53
|
0 | 11.59 | 11.53 | 11.53 | 0 | 0 | 0 |
19/04/2007 |
11.59
|
2,900 | 11.37 | 11.73 | 11.44 | 0 | 0 | 0 |
18/04/2007 |
11.37
|
1,100 | 12.59 | 12.59 | 11.37 | 0 | 0 | 0 |
17/04/2007 |
12.59
|
700 | 12.87 | 12.87 | 12.59 | 0 | 0 | 0 |
16/04/2007 |
12.87
|
600 | 13.45 | 13.59 | 12.87 | 0 | 0 | 0 |
13/04/2007 |
13.45
|
900 | 14.16 | 14.31 | 13.45 | 0 | 0 | 0 |
12/04/2007 |
14.16
|
2,600 | 12.87 | 14.16 | 12.87 | 0 | 0 | 0 |
11/04/2007 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
10/04/2007 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
09/04/2007 |
12.87
|
300 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
06/04/2007 |
12.87
|
1,000 | 13.56 | 13.56 | 12.87 | 0 | 0 | 0 |
05/04/2007 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
04/04/2007 |
13.56
|
400 | 15.06 | 15.06 | 13.56 | 0 | 0 | 0 |
03/04/2007 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
02/04/2007 |
15.06
|
0 | 14.31 | 15.06 | 15.06 | 0 | 0 | 0 |
30/03/2007 |
14.31
|
2,200 | 14.16 | 15.58 | 14.31 | 0 | 0 | 0 |
29/03/2007 |
14.16
|
200 | 12.87 | 14.16 | 14.16 | 0 | 0 | 0 |
28/03/2007 |
12.87
|
500 | 13.60 | 13.60 | 12.87 | 0 | 0 | 0 |
27/03/2007 |
13.60
|
2,300 | 14.31 | 14.31 | 13.60 | 0 | 0 | 0 |
26/03/2007 |
14.31
|
5,000 | 13.35 | 15.58 | 14.31 | 0 | 0 | 0 |
23/03/2007 |
13.35
|
5,600 | 14.22 | 15.31 | 13.35 | 0 | 0 | 0 |
22/03/2007 |
14.22
|
2,200 | 15.02 | 15.02 | 14.22 | 0 | 0 | 0 |
21/03/2007 |
15.02
|
2,400 | 14.59 | 16.05 | 15.02 | 0 | 0 | 0 |
20/03/2007 |
14.59
|
400 | 16.17 | 16.17 | 14.59 | 0 | 0 | 0 |
19/03/2007 |
16.17
|
1,900 | 15.32 | 16.17 | 16.17 | 0 | 0 | 0 |
16/03/2007 |
15.32
|
1,000 | 14.45 | 15.32 | 15.32 | 0 | 0 | 0 |
15/03/2007 |
14.45
|
3,100 | 14.45 | 15.75 | 13.45 | 0 | 0 | 0 |
14/03/2007 |
14.45
|
4,200 | 14.03 | 14.49 | 14.02 | 0 | 0 | 0 |
13/03/2007 |
14.03
|
2,200 | 15.12 | 15.12 | 14.03 | 0 | 0 | 0 |
12/03/2007 |
15.12
|
1,100 | 16.74 | 16.74 | 15.12 | 0 | 0 | 0 |
09/03/2007 |
16.74
|
700 | 17.17 | 17.17 | 16.74 | 0 | 0 | 0 |
08/03/2007 |
17.17
|
1,600 | 18.53 | 18.53 | 17.15 | 0 | 0 | 0 |
07/03/2007 |
18.53
|
500 | 19.03 | 19.03 | 18.53 | 0 | 0 | 0 |
06/03/2007 |
19.03
|
1,200 | 19.03 | 19.03 | 18.60 | 0 | 0 | 0 |
05/03/2007 |
19.03
|
800 | 19.31 | 20.03 | 19.03 | 0 | 0 | 0 |
02/03/2007 |
19.31
|
2,000 | 18.17 | 19.74 | 18.17 | 0 | 0 | 0 |
01/03/2007 |
18.17
|
500 | 18.60 | 18.60 | 18.17 | 0 | 0 | 0 |
28/02/2007 |
18.60
|
600 | 18.60 | 20.47 | 18.60 | 0 | 0 | 0 |
27/02/2007 |
18.60
|
1,300 | 17.60 | 19.16 | 18.31 | 0 | 0 | 0 |
26/02/2007 |
17.60
|
5,300 | 16.31 | 17.94 | 16.88 | 0 | 0 | 0 |
15/02/2007 |
16.31
|
200 | 15.29 | 16.31 | 16.31 | 0 | 0 | 0 |
14/02/2007 |
15.29
|
300 | 14.59 | 15.29 | 14.93 | 0 | 0 | 0 |
13/02/2007 |
14.59
|
5,000 | 15.06 | 15.45 | 14.59 | 0 | 0 | 0 |
12/02/2007 |
15.06
|
2,000 | 16.74 | 16.74 | 15.06 | 0 | 0 | 0 |
09/02/2007 |
16.74
|
3,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
08/02/2007 |
16.74
|
2,200 | 15.29 | 16.74 | 16.74 | 0 | 0 | 0 |
07/02/2007 |
15.29
|
11,800 | 13.90 | 15.29 | 15.02 | 0 | 0 | 0 |
06/02/2007 |
13.90
|
6,200 | 12.65 | 13.90 | 13.90 | 0 | 0 | 0 |
05/02/2007 |
12.65
|
500 | 11.50 | 12.65 | 12.65 | 0 | 0 | 0 |
02/02/2007 |
11.50
|
1,200 | 10.46 | 11.50 | 11.50 | 0 | 0 | 0 |
01/02/2007 |
10.46
|
200 | 9.51 | 10.46 | 10.46 | 0 | 0 | 0 |
31/01/2007 |
9.51
|
14,100 | 8.65 | 9.51 | 9.51 | 0 | 0 | 0 |
30/01/2007 |
8.65
|
400 | 7.87 | 8.65 | 8.65 | 0 | 0 | 0 |
29/01/2007 |
7.87
|
100 | 7.70 | 7.87 | 7.87 | 0 | 0 | 0 |
26/01/2007 |
7.70
|
0 | 7.80 | 7.70 | 7.70 | 0 | 0 | 0 |