Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 1.52% | 13,200 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-30) |
-0.80 | -10.67% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-05) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-16) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2007 |
23.51
|
12,400 | 24.69 | 25.01 | 23.26 | 200 | 0 | 0 |
12/09/2007 |
24.69
|
3,600 | 26.39 | 28.01 | 24.69 | 0 | 0 | 0 |
11/09/2007 |
26.39
|
2,500 | 26.26 | 28.76 | 26.26 | 0 | 0 | 0 |
10/09/2007 |
26.26
|
14,200 | 25.59 | 28.09 | 25.59 | 1,000 | 0 | 0 |
07/09/2007 |
25.59
|
6,900 | 23.76 | 25.59 | 25.01 | 0 | 0 | 0 |
06/09/2007 |
23.76
|
10,100 | 21.51 | 23.76 | 22.51 | 0 | 0 | 0 |
05/09/2007 |
21.51
|
3,300 | 20.76 | 22.26 | 21.26 | 0 | 0 | 0 |
04/09/2007 |
20.76
|
2,800 | 19.26 | 20.86 | 20.01 | 0 | 0 | 0 |
31/08/2007 |
19.26
|
200 | 18.96 | 19.26 | 19.26 | 0 | 0 | 0 |
30/08/2007 |
18.96
|
1,900 | 18.88 | 18.98 | 18.86 | 0 | 0 | 0 |
29/08/2007 |
18.88
|
800 | 18.01 | 18.88 | 18.76 | 0 | 0 | 0 |
28/08/2007 |
18.01
|
900 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
27/08/2007 |
18.01
|
200 | 18.41 | 18.51 | 18.01 | 0 | 0 | 0 |
24/08/2007 |
18.41
|
300 | 18.51 | 18.96 | 18.41 | 0 | 0 | 0 |
23/08/2007 |
18.51
|
1,700 | 18.68 | 18.68 | 18.51 | 0 | 0 | 0 |
22/08/2007 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
21/08/2007 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
20/08/2007 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
17/08/2007 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
16/08/2007 |
18.68
|
0 | 18.73 | 18.68 | 18.68 | 0 | 0 | 0 |
15/08/2007 |
18.73
|
1,900 | 18.76 | 19.01 | 18.63 | 0 | 0 | 0 |
14/08/2007 |
18.76
|
500 | 18.98 | 18.98 | 18.76 | 0 | 0 | 0 |
13/08/2007 |
18.98
|
600 | 19.01 | 19.01 | 18.98 | 0 | 0 | 0 |
10/08/2007 |
19.01
|
300 | 19.03 | 19.03 | 19.01 | 0 | 0 | 0 |
09/08/2007 |
19.03
|
800 | 19.13 | 19.13 | 19.03 | 0 | 0 | 0 |
08/08/2007 |
19.13
|
1,000 | 19.26 | 19.26 | 19.13 | 0 | 0 | 0 |
07/08/2007 |
19.26
|
700 | 19.13 | 19.26 | 19.23 | 0 | 0 | 0 |
06/08/2007 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
03/08/2007 |
19.13
|
200 | 18.96 | 19.13 | 19.13 | 0 | 0 | 0 |
02/08/2007 |
18.96
|
0 | 19.01 | 18.96 | 18.96 | 0 | 0 | 0 |
01/08/2007 |
19.01
|
800 | 19.73 | 19.73 | 18.76 | 0 | 0 | 0 |
31/07/2007 |
19.73
|
300 | 18.98 | 19.73 | 19.01 | 0 | 0 | 0 |
30/07/2007 |
18.98
|
0 | 18.88 | 18.98 | 18.98 | 0 | 0 | 0 |
27/07/2007 |
18.88
|
500 | 19.01 | 19.01 | 18.88 | 0 | 0 | 0 |
26/07/2007 |
19.01
|
1,400 | 18.88 | 19.01 | 18.76 | 0 | 0 | 0 |
25/07/2007 |
18.88
|
4,000 | 18.51 | 19.01 | 18.58 | 0 | 0 | 0 |
24/07/2007 |
18.51
|
500 | 18.76 | 18.76 | 18.51 | 0 | 0 | 0 |
23/07/2007 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
20/07/2007 |
18.76
|
500 | 18.63 | 18.76 | 18.76 | 0 | 0 | 0 |
19/07/2007 |
18.63
|
1,800 | 18.76 | 18.76 | 18.63 | 0 | 0 | 0 |
18/07/2007 |
18.76
|
1,700 | 18.63 | 18.76 | 18.26 | 0 | 0 | 0 |
17/07/2007 |
18.63
|
2,900 | 18.76 | 19.01 | 18.51 | 0 | 0 | 0 |
16/07/2007 |
18.76
|
1,300 | 18.51 | 19.01 | 18.76 | 0 | 0 | 0 |
13/07/2007 |
18.51
|
1,300 | 18.51 | 18.51 | 18.26 | 0 | 0 | 0 |
12/07/2007 |
18.51
|
1,600 | 18.76 | 18.76 | 18.51 | 0 | 0 | 0 |
11/07/2007 |
18.76
|
4,100 | 18.76 | 19.01 | 18.26 | 0 | 0 | 0 |
10/07/2007 |
18.76
|
200 | 20.01 | 20.01 | 18.76 | 0 | 0 | 0 |
09/07/2007 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
06/07/2007 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
05/07/2007 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
04/07/2007 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
03/07/2007 |
20.01
|
700 | 21.13 | 21.13 | 20.01 | 0 | 0 | 0 |
02/07/2007 |
21.13
|
300 | 21.38 | 21.38 | 21.13 | 0 | 0 | 0 |
29/06/2007 |
21.38
|
1,300 | 21.26 | 21.38 | 21.01 | 0 | 0 | 0 |
28/06/2007 |
21.26
|
500 | 21.38 | 21.38 | 21.26 | 0 | 0 | 0 |
27/06/2007 |
21.38
|
1,300 | 21.51 | 21.51 | 21.38 | 0 | 0 | 0 |
26/06/2007 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
25/06/2007 |
21.51
|
300 | 22.13 | 22.13 | 21.51 | 0 | 0 | 0 |
22/06/2007 |
22.13
|
1,300 | 21.88 | 22.13 | 21.51 | 0 | 0 | 0 |
21/06/2007 |
21.88
|
1,500 | 22.01 | 22.13 | 21.88 | 0 | 0 | 0 |
20/06/2007 |
22.01
|
1,000 | 22.01 | 22.01 | 21.63 | 0 | 0 | 0 |
19/06/2007 |
22.01
|
2,200 | 22.01 | 22.01 | 21.76 | 0 | 0 | 0 |
18/06/2007 |
22.01
|
1,300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
15/06/2007 |
22.01
|
800 | 21.76 | 22.03 | 22.01 | 0 | 0 | 0 |
14/06/2007 |
21.76
|
200 | 21.51 | 21.76 | 21.76 | 0 | 0 | 0 |
13/06/2007 |
21.51
|
500 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
12/06/2007 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
11/06/2007 |
21.51
|
2,500 | 21.91 | 21.91 | 21.26 | 0 | 0 | 0 |
08/06/2007 |
21.91
|
0 | 21.51 | 21.91 | 21.91 | 0 | 0 | 0 |
07/06/2007 |
21.51
|
1,000 | 21.63 | 22.26 | 21.51 | 0 | 0 | 0 |
06/06/2007 |
21.63
|
1,000 | 22.01 | 22.01 | 21.51 | 0 | 0 | 0 |
05/06/2007 |
22.01
|
500 | 22.26 | 22.26 | 21.26 | 0 | 0 | 0 |
04/06/2007 |
22.26
|
1,300 | 22.51 | 24.26 | 22.26 | 0 | 0 | 0 |
01/06/2007 |
22.51
|
3,000 | 21.76 | 22.63 | 21.51 | 0 | 0 | 0 |
31/05/2007 |
21.76
|
1,100 | 23.01 | 23.01 | 20.71 | 0 | 0 | 0 |
30/05/2007 |
23.01
|
100 | 23.03 | 23.03 | 23.01 | 0 | 0 | 0 |
29/05/2007 |
23.03
|
2,000 | 23.01 | 23.03 | 23.01 | 0 | 0 | 0 |
28/05/2007 |
23.01
|
1,100 | 22.33 | 23.76 | 22.38 | 0 | 0 | 0 |
25/05/2007 |
22.33
|
3,600 | 24.81 | 24.81 | 22.33 | 0 | 0 | 0 |
24/05/2007 |
24.81
|
0 | 24.76 | 24.81 | 24.81 | 0 | 0 | 0 |
23/05/2007 |
24.76
|
1,300 | 24.51 | 25.01 | 24.51 | 0 | 0 | 0 |
22/05/2007 |
24.51
|
2,100 | 24.01 | 25.01 | 24.51 | 0 | 0 | 0 |
21/05/2007 |
24.01
|
200 | 22.76 | 24.01 | 24.01 | 0 | 0 | 0 |
18/05/2007 |
22.76
|
500 | 24.51 | 24.51 | 22.51 | 0 | 0 | 0 |
17/05/2007 |
24.51
|
100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
16/05/2007 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
15/05/2007 |
24.51
|
200 | 24.99 | 24.99 | 24.51 | 0 | 0 | 0 |
14/05/2007 |
24.99
|
200 | 25.01 | 25.01 | 24.99 | 0 | 0 | 0 |
11/05/2007 |
25.01
|
100 | 24.39 | 25.01 | 25.01 | 0 | 0 | 0 |
10/05/2007 |
24.39
|
200 | 22.88 | 25.01 | 23.76 | 0 | 0 | 0 |
09/05/2007 |
22.88
|
1,600 | 22.76 | 22.88 | 22.76 | 0 | 0 | 0 |
08/05/2007 |
22.76
|
900 | 22.51 | 23.51 | 22.76 | 0 | 0 | 0 |
07/05/2007 |
22.51
|
500 | 25.01 | 25.01 | 22.51 | 0 | 0 | 0 |
04/05/2007 |
25.01
|
200 | 24.89 | 25.01 | 25.01 | 0 | 0 | 0 |
03/05/2007 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
02/05/2007 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
25/04/2007 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
24/04/2007 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
23/04/2007 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
20/04/2007 |
24.89
|
0 | 24.01 | 24.89 | 24.89 | 0 | 0 | 0 |