Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
37.39
|
20,300 | 36.04 | 37.46 | 36.04 | 0 | 0 | 0 |
15/11/2007 |
37.16
|
20,300 | 39.41 | 39.41 | 36.41 | 0 | 0 | 0 |
14/11/2007 |
39.19
|
29,100 | 35.66 | 39.19 | 35.66 | 0 | 0 | 0 |
13/11/2007 |
35.59
|
15,200 | 37.54 | 37.54 | 35.59 | 0 | 0 | 0 |
12/11/2007 |
37.91
|
17,100 | 40.54 | 40.92 | 37.91 | 0 | 0 | 0 |
09/11/2007 |
41.29
|
18,300 | 42.12 | 42.12 | 39.79 | 0 | 1,000 | 0 |
08/11/2007 |
44.29
|
9,200 | 45.80 | 45.80 | 43.54 | 0 | 0 | 0 |
07/11/2007 |
45.80
|
55,300 | 42.72 | 47.30 | 42.72 | 0 | 1,100 | 0 |
06/11/2007 |
43.92
|
19,200 | 41.29 | 44.75 | 41.29 | 0 | 0 | 0 |
05/11/2007 |
43.92
|
19,100 | 45.05 | 46.55 | 43.54 | 0 | 0 | 0 |
02/11/2007 |
46.17
|
37,300 | 49.93 | 49.93 | 45.05 | 0 | 1,200 | 0 |
01/11/2007 |
47.52
|
25,200 | 41.37 | 47.52 | 41.37 | 0 | 0 | 0 |
31/10/2007 |
43.32
|
36,900 | 44.67 | 44.67 | 42.42 | 0 | 500 | 0 |
30/10/2007 |
45.72
|
52,200 | 44.29 | 48.80 | 44.29 | 0 | 0 | 0 |
29/10/2007 |
48.95
|
49,700 | 57.06 | 57.06 | 47.90 | 0 | 2,300 | 0 |
26/10/2007 |
51.80
|
156,300 | 55.41 | 55.41 | 45.35 | 0 | 0 | 0 |
25/10/2007 |
50.38
|
26,100 | 50.38 | 50.38 | 50.38 | 0 | 0 | 0 |
24/10/2007 |
45.95
|
34,100 | 45.95 | 45.95 | 43.92 | 0 | 0 | 0 |
23/10/2007 |
42.49
|
97,700 | 39.04 | 42.49 | 39.04 | 3,000 | 0 | 0 |
22/10/2007 |
38.59
|
71,700 | 39.41 | 39.49 | 37.54 | 500 | 0 | 0 |
19/10/2007 |
39.04
|
44,600 | 32.73 | 39.79 | 32.73 | 0 | 0 | 0 |
18/10/2007 |
35.89
|
15,300 | 37.54 | 37.54 | 35.89 | 1,000 | 0 | 0 |
17/10/2007 |
36.04
|
50,400 | 40.54 | 40.62 | 36.04 | 1,000 | 0 | 0 |
16/10/2007 |
36.94
|
49,400 | 36.86 | 36.94 | 36.04 | 0 | 0 | 0 |
15/10/2007 |
34.01
|
44,100 | 32.28 | 34.01 | 31.53 | 0 | 0 | 0 |
12/10/2007 |
31.53
|
33,600 | 30.03 | 31.53 | 30.03 | 0 | 0 | 0 |
11/10/2007 |
29.65
|
19,700 | 30.03 | 31.16 | 29.65 | 0 | 0 | 0 |
10/10/2007 |
30.41
|
11,600 | 30.78 | 31.53 | 29.65 | 300 | 0 | 0 |
09/10/2007 |
30.41
|
15,600 | 31.91 | 31.98 | 29.73 | 0 | 0 | 0 |
08/10/2007 |
30.78
|
21,100 | 32.28 | 32.28 | 30.78 | 1,800 | 0 | 0 |
05/10/2007 |
31.53
|
27,900 | 33.03 | 33.78 | 31.53 | 1,000 | 0 | 0 |
04/10/2007 |
32.81
|
36,700 | 30.41 | 33.48 | 30.41 | 2,000 | 0 | 0 |
03/10/2007 |
30.63
|
22,700 | 30.78 | 30.78 | 29.28 | 0 | 0 | 0 |
02/10/2007 |
31.08
|
73,900 | 31.23 | 31.23 | 29.28 | 200 | 0 | 0 |
01/10/2007 |
28.45
|
25,900 | 27.48 | 28.45 | 27.48 | 0 | 0 | 0 |
28/09/2007 |
26.20
|
12,500 | 24.77 | 26.28 | 24.77 | 0 | 0 | 0 |
27/09/2007 |
24.77
|
12,200 | 24.40 | 24.77 | 24.17 | 0 | 0 | 0 |
26/09/2007 |
24.02
|
23,900 | 25.00 | 25.00 | 23.27 | 0 | 0 | 0 |
25/09/2007 |
22.97
|
19,400 | 21.40 | 23.12 | 21.40 | 0 | 0 | 0 |
24/09/2007 |
21.17
|
16,800 | 21.02 | 21.25 | 20.42 | 0 | 0 | 0 |
21/09/2007 |
20.95
|
9,100 | 21.17 | 21.17 | 20.65 | 0 | 0 | 0 |
20/09/2007 |
20.95
|
6,800 | 22.37 | 22.37 | 20.95 | 800 | 0 | 0 |
19/09/2007 |
21.40
|
6,400 | 21.02 | 21.77 | 21.02 | 0 | 0 | 0 |
18/09/2007 |
20.65
|
2,200 | 21.02 | 21.17 | 20.65 | 0 | 0 | 0 |
17/09/2007 |
21.02
|
3,600 | 20.95 | 21.02 | 20.27 | 300 | 0 | 0 |
14/09/2007 |
21.10
|
2,500 | 21.40 | 21.62 | 21.02 | 0 | 0 | 0 |
13/09/2007 |
21.02
|
16,200 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
12/09/2007 |
21.77
|
28,100 | 20.65 | 21.92 | 20.65 | 0 | 0 | 0 |
11/09/2007 |
20.20
|
10,800 | 18.77 | 20.20 | 18.77 | 0 | 0 | 0 |
10/09/2007 |
18.39
|
2,600 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
07/09/2007 |
18.39
|
1,700 | 18.02 | 18.39 | 18.02 | 0 | 0 | 0 |
06/09/2007 |
18.02
|
2,100 | 18.02 | 18.02 | 17.64 | 0 | 0 | 0 |
05/09/2007 |
18.39
|
1,000 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
04/09/2007 |
19.14
|
100 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
31/08/2007 |
18.77
|
1,400 | 18.77 | 18.77 | 18.62 | 0 | 0 | 0 |
30/08/2007 |
18.77
|
1,000 | 18.77 | 18.77 | 18.02 | 0 | 0 | 0 |
29/08/2007 |
18.77
|
7,000 | 17.64 | 18.77 | 17.64 | 0 | 0 | 0 |
28/08/2007 |
17.27
|
900 | 16.89 | 17.27 | 16.89 | 0 | 0 | 0 |
27/08/2007 |
16.52
|
1,700 | 16.52 | 17.27 | 16.52 | 0 | 0 | 0 |
24/08/2007 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
23/08/2007 |
17.27
|
600 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
22/08/2007 |
17.42
|
2,400 | 18.02 | 18.02 | 17.42 | 0 | 0 | 0 |
21/08/2007 |
17.27
|
5,500 | 17.64 | 17.64 | 17.27 | 0 | 0 | 0 |
20/08/2007 |
17.27
|
2,400 | 18.39 | 18.39 | 17.27 | 0 | 0 | 0 |
17/08/2007 |
18.77
|
800 | 18.62 | 18.77 | 18.62 | 0 | 0 | 0 |
16/08/2007 |
18.77
|
2,200 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 |
15/08/2007 |
18.77
|
800 | 18.84 | 18.84 | 18.77 | 0 | 0 | 0 |
14/08/2007 |
18.84
|
1,500 | 18.77 | 18.84 | 18.77 | 0 | 0 | 0 |
13/08/2007 |
18.92
|
2,500 | 18.77 | 18.92 | 18.77 | 0 | 0 | 0 |
10/08/2007 |
19.07
|
2,200 | 19.07 | 19.52 | 18.99 | 0 | 0 | 0 |
09/08/2007 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
08/08/2007 |
19.14
|
2,000 | 18.92 | 19.14 | 18.92 | 0 | 0 | 0 |
07/08/2007 |
19.22
|
1,800 | 19.52 | 19.52 | 19.22 | 0 | 0 | 0 |
06/08/2007 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
03/08/2007 |
20.87
|
2,000 | 21.77 | 21.77 | 20.65 | 0 | 0 | 0 |
02/08/2007 |
21.62
|
1,100 | 21.77 | 21.77 | 21.62 | 0 | 0 | 0 |
01/08/2007 |
21.77
|
400 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
31/07/2007 |
20.27
|
500 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
30/07/2007 |
20.27
|
3,400 | 20.65 | 20.65 | 20.27 | 0 | 0 | 0 |
27/07/2007 |
20.65
|
200 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
26/07/2007 |
21.85
|
3,700 | 21.77 | 21.85 | 20.27 | 0 | 0 | 0 |
25/07/2007 |
21.77
|
600 | 21.85 | 21.85 | 21.77 | 0 | 0 | 0 |
24/07/2007 |
21.85
|
900 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
23/07/2007 |
21.47
|
3,600 | 21.77 | 21.77 | 21.47 | 0 | 0 | 0 |
20/07/2007 |
21.77
|
2,500 | 22.15 | 22.15 | 21.77 | 0 | 0 | 0 |
19/07/2007 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
18/07/2007 |
21.77
|
1,700 | 22.52 | 22.90 | 21.77 | 0 | 0 | 0 |
17/07/2007 |
22.45
|
4,600 | 22.52 | 22.52 | 22.45 | 0 | 0 | 0 |
16/07/2007 |
22.15
|
100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
13/07/2007 |
21.77
|
1,600 | 21.77 | 22.52 | 21.77 | 0 | 0 | 0 |
12/07/2007 |
22.52
|
1,900 | 23.27 | 23.27 | 22.52 | 0 | 0 | 0 |
11/07/2007 |
22.90
|
3,100 | 23.65 | 23.65 | 22.90 | 0 | 0 | 0 |
10/07/2007 |
23.27
|
1,600 | 21.77 | 23.27 | 21.77 | 0 | 0 | 0 |
09/07/2007 |
22.52
|
2,200 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
06/07/2007 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
05/07/2007 |
21.77
|
1,400 | 24.40 | 24.40 | 21.77 | 0 | 0 | 0 |
04/07/2007 |
23.80
|
3,600 | 22.90 | 23.80 | 22.90 | 0 | 0 | 0 |
03/07/2007 |
21.40
|
3,500 | 22.90 | 22.90 | 21.40 | 0 | 0 | 0 |
02/07/2007 |
21.77
|
2,400 | 22.90 | 22.90 | 21.77 | 0 | 0 | 0 |
29/06/2007 |
22.52
|
8,900 | 22.90 | 23.27 | 22.52 | 0 | 0 | 0 |