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) |
0.20 | 2.67% | 1,237,900 | -4,600 | -0.0 |
7.40
8.20
7.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.28% | 2,644,100 | -2,800 | -0.0 |
6.70
8.20
7.70
|
3 tháng
(2024-06-20) |
-0.90 | -10.47% | 4,092,400 | -4,077 | -0.0 |
6.70
8.80
7.70
|
6 tháng
(2024-03-22) |
-3.90 | -33.62% | 15,394,933 | -11,777 | -0.2 |
6.70
11.60
7.70
|
12 tháng
(2023-09-25) |
-3.40 | -30.63% | 47,470,625 | 13,725 | 0.1 |
6.70
11.80
7.70
|
24 tháng
(2022-09-29) |
-10.60 | -57.92% | 148,856,735 | 32,443 | 0.3 |
6.70
18.30
7.70
|
36 tháng
(2021-10-04) |
-22.98 | -74.90% | 192,406,475 | 32,543 | 0.5 |
6.70
59.32
7.70
|
60 tháng
(2019-10-15) |
-2.74 | -26.23% | 211,487,790 | 28,443 | 0.4 |
6.70
59.32
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
10.78
|
2,500 | 11.03 | 11.03 | 10.64 | 0 | 0 | 0 |
27/06/2007 |
11.03
|
3,000 | 10.71 | 11.03 | 10.71 | 0 | 0 | 0 |
26/06/2007 |
10.71
|
700 | 10.78 | 10.78 | 10.71 | 0 | 0 | 0 |
25/06/2007 |
10.78
|
4,300 | 10.89 | 10.89 | 10.71 | 0 | 0 | 0 |
22/06/2007 |
10.89
|
2,000 | 10.81 | 10.93 | 10.70 | 0 | 0 | 0 |
21/06/2007 |
10.81
|
900 | 10.94 | 10.94 | 10.50 | 0 | 0 | 0 |
20/06/2007 |
10.94
|
1,200 | 11.17 | 11.17 | 10.50 | 0 | 0 | 0 |
19/06/2007 |
11.17
|
2,600 | 11.13 | 11.20 | 11.06 | 0 | 0 | 0 |
18/06/2007 |
11.13
|
2,900 | 11.22 | 11.24 | 11.13 | 0 | 0 | 0 |
15/06/2007 |
11.22
|
2,300 | 11.34 | 11.34 | 11.22 | 0 | 0 | 0 |
14/06/2007 |
11.34
|
3,900 | 11.19 | 11.34 | 11.20 | 0 | 0 | 0 |
13/06/2007 |
11.19
|
2,000 | 11.07 | 11.24 | 11.15 | 0 | 0 | 0 |
12/06/2007 |
11.07
|
6,200 | 10.99 | 11.13 | 10.94 | 0 | 0 | 0 |
11/06/2007 |
10.99
|
4,100 | 11.20 | 11.20 | 10.99 | 0 | 0 | 0 |
08/06/2007 |
11.20
|
1,700 | 11.41 | 11.41 | 11.13 | 0 | 0 | 0 |
07/06/2007 |
11.41
|
8,800 | 11.52 | 11.52 | 11.34 | 0 | 0 | 0 |
06/06/2007 |
11.52
|
1,200 | 11.06 | 11.52 | 10.92 | 0 | 0 | 0 |
05/06/2007 |
11.06
|
5,400 | 11.27 | 11.27 | 10.85 | 0 | 0 | 0 |
04/06/2007 |
11.27
|
700 | 11.55 | 11.55 | 11.27 | 0 | 0 | 0 |
01/06/2007 |
11.55
|
7,900 | 11.80 | 11.84 | 11.48 | 0 | 0 | 0 |
31/05/2007 |
11.80
|
5,100 | 11.55 | 11.90 | 11.76 | 0 | 0 | 0 |
30/05/2007 |
11.55
|
5,000 | 11.69 | 11.69 | 11.34 | 0 | 0 | 0 |
29/05/2007 |
11.69
|
5,900 | 11.84 | 12.29 | 11.62 | 0 | 0 | 0 |
28/05/2007 |
11.84
|
9,300 | 11.76 | 11.90 | 11.69 | 0 | 0 | 0 |
25/05/2007 |
11.76
|
11,600 | 11.52 | 11.83 | 10.50 | 0 | 0 | 0 |
24/05/2007 |
11.52
|
2,200 | 11.90 | 11.90 | 11.52 | 0 | 0 | 0 |
23/05/2007 |
11.90
|
15,000 | 11.69 | 12.86 | 11.90 | 0 | 0 | 0 |
22/05/2007 |
11.69
|
7,200 | 11.21 | 11.69 | 11.69 | 0 | 0 | 0 |
21/05/2007 |
11.21
|
6,100 | 10.22 | 11.21 | 10.43 | 0 | 0 | 0 |
18/05/2007 |
10.22
|
600 | 10.50 | 10.50 | 10.22 | 0 | 0 | 0 |
17/05/2007 |
10.50
|
1,000 | 10.75 | 10.75 | 10.22 | 0 | 0 | 0 |
16/05/2007 |
10.75
|
0 | 10.59 | 10.75 | 10.75 | 0 | 0 | 0 |
15/05/2007 |
10.59
|
4,200 | 10.57 | 10.92 | 10.59 | 0 | 0 | 0 |
14/05/2007 |
10.57
|
3,600 | 10.14 | 10.92 | 10.43 | 0 | 0 | 0 |
11/05/2007 |
10.14
|
500 | 9.82 | 10.14 | 10.08 | 0 | 0 | 0 |
10/05/2007 |
9.82
|
800 | 10.15 | 10.15 | 9.45 | 0 | 0 | 0 |
09/05/2007 |
10.15
|
4,800 | 10.01 | 10.50 | 9.59 | 0 | 0 | 0 |
08/05/2007 |
10.01
|
1,000 | 9.19 | 10.01 | 9.46 | 0 | 0 | 0 |
07/05/2007 |
9.19
|
600 | 8.96 | 9.31 | 9.19 | 0 | 0 | 0 |
04/05/2007 |
8.96
|
2,500 | 9.59 | 9.59 | 8.96 | 0 | 0 | 0 |
03/05/2007 |
9.59
|
1,400 | 9.87 | 9.87 | 9.45 | 0 | 0 | 0 |
02/05/2007 |
9.87
|
2,800 | 9.59 | 9.87 | 9.80 | 0 | 0 | 0 |
25/04/2007 |
9.59
|
600 | 9.59 | 10.15 | 9.59 | 0 | 0 | 0 |
24/04/2007 |
9.59
|
2,400 | 9.66 | 9.66 | 9.10 | 0 | 0 | 0 |
23/04/2007 |
9.66
|
2,200 | 10.15 | 10.15 | 9.66 | 0 | 0 | 0 |
20/04/2007 |
10.15
|
900 | 10.33 | 10.43 | 10.15 | 0 | 0 | 0 |
19/04/2007 |
10.33
|
4,200 | 10.17 | 10.50 | 10.28 | 0 | 0 | 0 |
18/04/2007 |
10.17
|
10,000 | 10.15 | 10.64 | 9.80 | 0 | 0 | 0 |
17/04/2007 |
10.15
|
5,100 | 10.43 | 10.43 | 10.08 | 0 | 0 | 0 |
16/04/2007 |
10.43
|
2,900 | 11.48 | 11.48 | 10.43 | 0 | 0 | 0 |
13/04/2007 |
11.48
|
2,100 | 11.20 | 11.48 | 11.34 | 0 | 0 | 0 |
12/04/2007 |
11.20
|
3,600 | 11.55 | 11.76 | 11.20 | 0 | 0 | 0 |
11/04/2007 |
11.55
|
1,200 | 11.62 | 11.62 | 11.55 | 0 | 0 | 0 |
10/04/2007 |
11.62
|
1,800 | 11.55 | 11.90 | 11.55 | 0 | 0 | 0 |
09/04/2007 |
11.55
|
6,200 | 11.87 | 11.90 | 11.55 | 0 | 0 | 0 |
06/04/2007 |
11.87
|
2,200 | 12.11 | 12.11 | 11.55 | 0 | 0 | 0 |
05/04/2007 |
12.11
|
300 | 12.60 | 12.60 | 12.11 | 0 | 0 | 0 |
04/04/2007 |
12.60
|
5,300 | 12.50 | 12.60 | 12.11 | 0 | 0 | 0 |
03/04/2007 |
12.50
|
2,900 | 13.23 | 13.23 | 12.13 | 0 | 0 | 0 |
02/04/2007 |
13.23
|
500 | 13.58 | 14.00 | 13.23 | 0 | 0 | 0 |
30/03/2007 |
13.58
|
3,100 | 13.30 | 14.00 | 13.13 | 0 | 0 | 0 |
29/03/2007 |
13.30
|
4,000 | 12.74 | 13.42 | 12.46 | 0 | 0 | 0 |
28/03/2007 |
12.74
|
2,900 | 12.12 | 13.16 | 11.36 | 0 | 0 | 0 |
27/03/2007 |
12.12
|
3,500 | 13.30 | 13.46 | 12.12 | 0 | 0 | 0 |
26/03/2007 |
13.30
|
8,600 | 14.70 | 14.70 | 13.23 | 0 | 0 | 0 |
23/03/2007 |
14.70
|
8,700 | 14.70 | 15.02 | 14.00 | 0 | 0 | 0 |
22/03/2007 |
14.70
|
7,900 | 15.05 | 15.05 | 14.35 | 0 | 0 | 0 |
21/03/2007 |
15.05
|
4,600 | 15.54 | 15.54 | 14.70 | 0 | 0 | 0 |
20/03/2007 |
15.54
|
9,200 | 16.42 | 16.45 | 14.70 | 0 | 0 | 0 |
19/03/2007 |
16.42
|
7,500 | 16.24 | 17.14 | 14.58 | 0 | 0 | 0 |
16/03/2007 |
16.24
|
6,400 | 15.05 | 16.45 | 15.40 | 0 | 0 | 0 |
15/03/2007 |
15.05
|
11,300 | 16.45 | 16.45 | 14.84 | 0 | 0 | 0 |
14/03/2007 |
16.45
|
8,900 | 16.47 | 17.15 | 15.68 | 0 | 0 | 0 |
13/03/2007 |
16.47
|
10,700 | 16.00 | 17.59 | 16.00 | 0 | 0 | 0 |
12/03/2007 |
16.00
|
8,400 | 14.49 | 16.00 | 16.00 | 0 | 0 | 0 |
09/03/2007 |
14.49
|
12,000 | 14.35 | 14.72 | 14.49 | 0 | 0 | 0 |
08/03/2007 |
14.35
|
7,800 | 14.35 | 14.70 | 14.35 | 0 | 0 | 0 |
07/03/2007 |
14.35
|
11,100 | 14.70 | 16.10 | 14.35 | 0 | 0 | 0 |
06/03/2007 |
14.70
|
6,800 | 14.28 | 15.72 | 14.35 | 0 | 0 | 0 |
05/03/2007 |
14.28
|
7,200 | 12.64 | 14.30 | 14.28 | 0 | 0 | 0 |
02/03/2007 |
12.64
|
9,100 | 13.56 | 13.56 | 12.60 | 0 | 0 | 0 |
01/03/2007 |
13.56
|
10,900 | 14.98 | 14.98 | 13.40 | 0 | 0 | 0 |
28/02/2007 |
14.98
|
4,100 | 15.05 | 16.67 | 13.65 | 0 | 0 | 0 |
27/02/2007 |
15.05
|
10,600 | 13.79 | 15.17 | 15.05 | 0 | 0 | 0 |
26/02/2007 |
13.79
|
5,400 | 12.59 | 13.79 | 13.79 | 0 | 0 | 0 |
15/02/2007 |
12.59
|
6,400 | 11.76 | 12.59 | 11.99 | 0 | 0 | 0 |
14/02/2007 |
11.76
|
7,800 | 11.34 | 12.04 | 11.24 | 0 | 0 | 0 |
13/02/2007 |
11.34
|
7,000 | 10.99 | 11.55 | 10.36 | 0 | 0 | 0 |
12/02/2007 |
10.99
|
16,000 | 10.29 | 11.20 | 9.69 | 0 | 0 | 0 |
09/02/2007 |
10.29
|
8,400 | 11.20 | 12.32 | 10.29 | 0 | 0 | 0 |
08/02/2007 |
11.20
|
23,900 | 10.42 | 11.45 | 11.06 | 0 | 0 | 0 |
07/02/2007 |
10.42
|
6,900 | 9.47 | 10.42 | 10.42 | 0 | 0 | 0 |
06/02/2007 |
9.47
|
8,100 | 8.61 | 9.47 | 9.47 | 0 | 0 | 0 |
05/02/2007 |
8.61
|
16,400 | 7.83 | 8.61 | 8.61 | 0 | 0 | 0 |
02/02/2007 |
7.83
|
13,200 | 7.13 | 7.83 | 7.83 | 0 | 0 | 0 |
01/02/2007 |
7.13
|
8,400 | 6.48 | 7.13 | 7.13 | 0 | 0 | 0 |
31/01/2007 |
6.48
|
2,700 | 5.74 | 6.48 | 6.48 | 0 | 0 | 0 |
30/01/2007 |
5.74
|
8,600 | 5.74 | 6.16 | 5.74 | 0 | 0 | 0 |
29/01/2007 |
5.74
|
9,300 | 5.67 | 5.78 | 5.53 | 0 | 0 | 0 |
26/01/2007 |
5.67
|
3,100 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |