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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2007 |
41.12
|
16,500 | 41.34 | 41.56 | 40.25 | 0 | 0 | 0 |
29/11/2007 |
42.64
|
22,700 | 48.30 | 48.30 | 40.03 | 0 | 0 | 0 |
28/11/2007 |
43.93
|
34,000 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 |
27/11/2007 |
40.25
|
11,300 | 40.90 | 41.10 | 39.60 | 3,000 | 3,000 | 0 |
26/11/2007 |
40.25
|
8,100 | 40.25 | 40.25 | 37.64 | 0 | 0 | 0 |
23/11/2007 |
38.73
|
13,000 | 38.08 | 39.38 | 38.08 | 0 | 0 | 0 |
22/11/2007 |
38.40
|
8,000 | 38.29 | 39.82 | 38.29 | 0 | 0 | 0 |
21/11/2007 |
38.51
|
5,800 | 39.60 | 39.60 | 38.51 | 0 | 0 | 0 |
20/11/2007 |
40.23
|
6,300 | 43.86 | 43.86 | 39.49 | 0 | 0 | 0 |
19/11/2007 |
40.25
|
9,500 | 39.60 | 41.10 | 39.16 | 0 | 0 | 0 |
16/11/2007 |
39.99
|
14,900 | 39.49 | 40.25 | 38.08 | 0 | 0 | 0 |
15/11/2007 |
41.12
|
5,100 | 44.86 | 44.93 | 39.82 | 0 | 0 | 0 |
14/11/2007 |
45.10
|
34,800 | 41.58 | 45.10 | 41.34 | 0 | 0 | 0 |
13/11/2007 |
40.66
|
11,600 | 41.77 | 43.51 | 40.66 | 0 | 0 | 0 |
12/11/2007 |
43.51
|
22,400 | 45.91 | 46.78 | 42.91 | 200 | 0 | 0 |
09/11/2007 |
47.84
|
38,100 | 45.69 | 48.52 | 45.69 | 0 | 0 | 0 |
08/11/2007 |
48.93
|
64,400 | 53.31 | 53.31 | 44.17 | 3,100 | 0 | 0 |
07/11/2007 |
48.48
|
17,600 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 |
06/11/2007 |
44.08
|
18,900 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 |
05/11/2007 |
40.69
|
25,900 | 40.25 | 40.69 | 38.51 | 0 | 0 | 0 |
02/11/2007 |
40.03
|
37,700 | 43.17 | 43.17 | 35.68 | 0 | 0 | 0 |
01/11/2007 |
40.03
|
51,100 | 36.31 | 40.03 | 34.81 | 0 | 0 | 0 |
31/10/2007 |
36.33
|
18,900 | 36.99 | 36.99 | 34.12 | 0 | 0 | 0 |
30/10/2007 |
37.86
|
29,300 | 37.25 | 39.16 | 37.25 | 0 | 0 | 0 |
29/10/2007 |
40.25
|
51,100 | 40.73 | 40.73 | 38.29 | 0 | 0 | 0 |
26/10/2007 |
37.97
|
61,700 | 38.71 | 38.71 | 32.64 | 0 | 0 | 0 |
25/10/2007 |
35.20
|
5,200 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 |
24/10/2007 |
32.01
|
6,700 | 32.01 | 32.01 | 32.01 | 0 | 500 | 0 |
23/10/2007 |
29.11
|
8,700 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
22/10/2007 |
26.48
|
8,900 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
19/10/2007 |
24.37
|
26,400 | 20.67 | 24.37 | 20.67 | 0 | 200 | 0 |
18/10/2007 |
22.85
|
45,800 | 22.85 | 23.06 | 22.04 | 0 | 0 | 0 |
17/10/2007 |
23.06
|
50,000 | 25.09 | 25.09 | 21.76 | 0 | 600 | 0 |
16/10/2007 |
22.82
|
12,800 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 |
15/10/2007 |
20.76
|
15,000 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
12/10/2007 |
19.04
|
43,600 | 17.84 | 19.04 | 17.84 | 0 | 0 | 0 |
11/10/2007 |
17.19
|
28,300 | 16.54 | 17.78 | 16.54 | 0 | 0 | 0 |
10/10/2007 |
16.54
|
7,700 | 14.82 | 16.73 | 14.82 | 0 | 0 | 0 |
09/10/2007 |
16.27
|
12,300 | 16.97 | 16.97 | 15.69 | 0 | 0 | 0 |
08/10/2007 |
16.54
|
11,900 | 17.62 | 17.62 | 16.32 | 0 | 0 | 0 |
05/10/2007 |
17.41
|
32,200 | 16.30 | 17.73 | 16.30 | 0 | 0 | 0 |
04/10/2007 |
15.99
|
26,800 | 15.88 | 16.77 | 15.56 | 0 | 0 | 0 |
03/10/2007 |
15.45
|
8,400 | 15.45 | 15.45 | 14.79 | 0 | 0 | 0 |
02/10/2007 |
15.64
|
13,100 | 15.40 | 16.75 | 15.25 | 0 | 0 | 0 |
01/10/2007 |
15.84
|
26,400 | 15.23 | 15.84 | 14.58 | 0 | 0 | 0 |
28/09/2007 |
15.01
|
23,600 | 13.92 | 15.01 | 13.86 | 3,000 | 0 | 0 |
27/09/2007 |
13.95
|
5,300 | 13.82 | 13.95 | 13.42 | 0 | 0 | 0 |
26/09/2007 |
13.92
|
10,100 | 15.14 | 15.14 | 13.71 | 0 | 0 | 0 |
25/09/2007 |
13.92
|
15,900 | 13.27 | 14.03 | 13.27 | 0 | 0 | 0 |
24/09/2007 |
12.95
|
13,300 | 12.79 | 13.05 | 12.73 | 0 | 0 | 0 |
21/09/2007 |
12.71
|
5,400 | 11.53 | 12.71 | 11.53 | 0 | 0 | 0 |
20/09/2007 |
12.18
|
7,500 | 12.62 | 12.62 | 12.18 | 0 | 0 | 0 |
19/09/2007 |
12.47
|
6,300 | 12.40 | 12.73 | 11.99 | 0 | 0 | 0 |
18/09/2007 |
12.18
|
8,600 | 12.40 | 12.51 | 11.97 | 0 | 0 | 0 |
17/09/2007 |
11.86
|
4,100 | 10.44 | 11.97 | 10.44 | 0 | 0 | 0 |
14/09/2007 |
11.44
|
6,300 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
13/09/2007 |
10.66
|
12,000 | 12.88 | 12.88 | 10.66 | 1,000 | 0 | 0 |
12/09/2007 |
11.73
|
2,500 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
11/09/2007 |
10.66
|
3,300 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
10/09/2007 |
9.96
|
1,600 | 9.20 | 9.96 | 9.20 | 0 | 0 | 0 |
07/09/2007 |
9.03
|
600 | 9.77 | 9.77 | 9.03 | 0 | 0 | 0 |
06/09/2007 |
9.57
|
800 | 10.66 | 10.66 | 8.92 | 0 | 0 | 0 |
05/09/2007 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
04/09/2007 |
9.79
|
200 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
31/08/2007 |
9.14
|
300 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
30/08/2007 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
29/08/2007 |
8.59
|
1,600 | 8.70 | 8.70 | 8.59 | 0 | 0 | 0 |
28/08/2007 |
8.70
|
200 | 9.14 | 9.14 | 8.70 | 0 | 0 | 0 |
27/08/2007 |
8.70
|
200 | 8.27 | 8.70 | 8.27 | 0 | 0 | 0 |
24/08/2007 |
8.29
|
600 | 8.27 | 8.29 | 8.27 | 0 | 0 | 0 |
23/08/2007 |
8.92
|
500 | 8.16 | 8.92 | 8.16 | 0 | 0 | 0 |
22/08/2007 |
8.70
|
1,700 | 8.92 | 8.99 | 8.70 | 0 | 0 | 0 |
21/08/2007 |
8.92
|
3,300 | 9.79 | 9.79 | 8.92 | 0 | 0 | 0 |
20/08/2007 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
17/08/2007 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
16/08/2007 |
9.79
|
200 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
15/08/2007 |
9.57
|
1,600 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
14/08/2007 |
10.23
|
800 | 10.44 | 10.44 | 10.23 | 0 | 0 | 0 |
13/08/2007 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
10/08/2007 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
09/08/2007 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
08/08/2007 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
07/08/2007 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
06/08/2007 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
03/08/2007 |
10.01
|
1,000 | 10.66 | 10.66 | 10.01 | 0 | 0 | 0 |
02/08/2007 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
01/08/2007 |
10.92
|
500 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
31/07/2007 |
10.88
|
300 | 10.99 | 10.99 | 10.88 | 0 | 0 | 0 |
30/07/2007 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
27/07/2007 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/07/2007 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
25/07/2007 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
24/07/2007 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
23/07/2007 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/07/2007 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
19/07/2007 |
10.99
|
2,000 | 10.77 | 11.21 | 10.77 | 0 | 0 | 0 |
18/07/2007 |
11.31
|
900 | 10.88 | 11.31 | 10.88 | 0 | 0 | 0 |
17/07/2007 |
11.31
|
600 | 10.99 | 11.31 | 10.99 | 0 | 0 | 0 |
16/07/2007 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
13/07/2007 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |