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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2007 |
71.93
|
70,300 | 68.33 | 71.93 | 70.00 | 0 | 0 | 0 |
03/10/2007 |
68.33
|
178,000 | 62.60 | 68.33 | 62.33 | 0 | 0 | 0 |
02/10/2007 |
62.60
|
273,100 | 57.27 | 62.93 | 59.33 | 0 | 0 | 0 |
01/10/2007 |
57.27
|
42,300 | 52.13 | 57.27 | 57.27 | 0 | 0 | 0 |
28/09/2007 |
52.13
|
34,600 | 50.00 | 52.13 | 48.67 | 0 | 0 | 0 |
27/09/2007 |
50.00
|
55,600 | 46.80 | 50.00 | 46.67 | 0 | 0 | 0 |
26/09/2007 |
46.80
|
77,900 | 46.67 | 48.00 | 46.40 | 0 | 0 | 0 |
25/09/2007 |
46.67
|
59,900 | 43.33 | 47.27 | 44.00 | 0 | 0 | 0 |
24/09/2007 |
43.33
|
34,900 | 42.33 | 44.00 | 42.67 | 0 | 0 | 0 |
21/09/2007 |
42.33
|
25,700 | 42.00 | 44.13 | 41.67 | 0 | 0 | 0 |
20/09/2007 |
42.00
|
36,300 | 43.00 | 45.33 | 42.00 | 0 | 0 | 0 |
19/09/2007 |
43.00
|
50,500 | 41.20 | 43.00 | 41.67 | 0 | 0 | 0 |
18/09/2007 |
41.20
|
26,000 | 40.53 | 41.33 | 40.47 | 0 | 0 | 0 |
17/09/2007 |
40.53
|
16,200 | 40.73 | 40.73 | 40.33 | 0 | 0 | 0 |
14/09/2007 |
40.73
|
12,400 | 40.80 | 41.27 | 40.13 | 0 | 0 | 0 |
13/09/2007 |
40.80
|
29,400 | 41.93 | 42.00 | 40.80 | 0 | 0 | 0 |
12/09/2007 |
41.93
|
35,100 | 40.53 | 42.00 | 41.00 | 0 | 0 | 0 |
11/09/2007 |
40.53
|
22,100 | 40.13 | 41.47 | 40.40 | 0 | 0 | 0 |
10/09/2007 |
40.13
|
17,400 | 40.20 | 41.33 | 40.00 | 0 | 0 | 0 |
07/09/2007 |
40.20
|
32,300 | 39.13 | 40.67 | 38.87 | 0 | 0 | 0 |
06/09/2007 |
39.13
|
13,500 | 39.27 | 39.27 | 38.67 | 0 | 0 | 0 |
05/09/2007 |
39.27
|
16,000 | 39.00 | 39.93 | 39.00 | 0 | 0 | 0 |
04/09/2007 |
39.00
|
6,300 | 38.47 | 39.93 | 38.33 | 0 | 0 | 0 |
31/08/2007 |
38.47
|
12,200 | 37.60 | 38.73 | 37.67 | 0 | 0 | 0 |
30/08/2007 |
37.60
|
8,700 | 37.40 | 37.67 | 37.00 | 0 | 0 | 0 |
29/08/2007 |
37.40
|
7,300 | 37.33 | 37.67 | 36.67 | 0 | 0 | 0 |
28/08/2007 |
37.33
|
10,000 | 37.67 | 37.67 | 36.67 | 0 | 0 | 0 |
27/08/2007 |
37.67
|
3,600 | 37.00 | 37.80 | 37.33 | 0 | 0 | 0 |
24/08/2007 |
37.00
|
22,700 | 36.80 | 38.67 | 36.00 | 0 | 0 | 0 |
23/08/2007 |
36.80
|
13,600 | 38.00 | 38.00 | 36.67 | 0 | 0 | 0 |
22/08/2007 |
38.00
|
15,200 | 38.53 | 38.53 | 38.00 | 0 | 0 | 0 |
21/08/2007 |
38.53
|
19,300 | 39.00 | 39.33 | 38.13 | 0 | 0 | 0 |
20/08/2007 |
39.00
|
28,800 | 39.60 | 39.60 | 38.67 | 0 | 0 | 0 |
17/08/2007 |
39.60
|
20,800 | 40.47 | 40.67 | 39.33 | 0 | 0 | 0 |
16/08/2007 |
40.47
|
23,000 | 40.53 | 40.67 | 40.40 | 0 | 0 | 0 |
15/08/2007 |
40.53
|
8,800 | 41.00 | 41.00 | 40.07 | 0 | 0 | 0 |
14/08/2007 |
41.00
|
16,900 | 40.00 | 41.07 | 40.00 | 0 | 0 | 0 |
13/08/2007 |
40.00
|
10,800 | 41.00 | 41.00 | 40.00 | 0 | 0 | 0 |
10/08/2007 |
41.00
|
16,600 | 41.87 | 42.60 | 40.67 | 0 | 0 | 0 |
09/08/2007 |
41.87
|
23,300 | 40.33 | 41.87 | 40.67 | 0 | 0 | 0 |
08/08/2007 |
40.33
|
19,000 | 40.33 | 41.33 | 40.00 | 0 | 0 | 0 |
07/08/2007 |
40.33
|
10,800 | 39.87 | 42.67 | 38.80 | 0 | 0 | 0 |
06/08/2007 |
39.87
|
6,500 | 40.27 | 41.67 | 38.73 | 0 | 0 | 0 |
03/08/2007 |
40.27
|
36,900 | 41.67 | 41.67 | 38.67 | 0 | 0 | 0 |
02/08/2007 |
41.67
|
9,400 | 43.67 | 43.87 | 41.00 | 0 | 0 | 0 |
01/08/2007 |
43.67
|
16,000 | 40.00 | 43.67 | 40.00 | 0 | 0 | 0 |
31/07/2007 |
40.00
|
17,000 | 41.33 | 41.33 | 40.00 | 0 | 0 | 0 |
30/07/2007 |
41.33
|
4,600 | 42.67 | 42.67 | 41.33 | 0 | 0 | 0 |
27/07/2007 |
42.67
|
13,600 | 44.00 | 44.00 | 42.33 | 0 | 0 | 0 |
26/07/2007 |
44.00
|
9,700 | 45.00 | 45.00 | 43.40 | 0 | 0 | 0 |
25/07/2007 |
45.00
|
20,600 | 44.67 | 45.93 | 44.67 | 0 | 0 | 0 |
24/07/2007 |
44.67
|
9,900 | 45.87 | 45.87 | 44.67 | 0 | 0 | 0 |
23/07/2007 |
45.87
|
14,300 | 46.00 | 46.67 | 45.33 | 0 | 0 | 0 |
20/07/2007 |
46.00
|
25,300 | 46.60 | 46.60 | 45.73 | 0 | 0 | 0 |
19/07/2007 |
46.60
|
15,800 | 46.80 | 47.07 | 46.13 | 0 | 0 | 0 |
18/07/2007 |
46.80
|
22,000 | 47.60 | 47.60 | 46.67 | 0 | 0 | 0 |
17/07/2007 |
47.60
|
11,400 | 47.33 | 47.60 | 46.67 | 0 | 0 | 0 |
16/07/2007 |
47.33
|
10,500 | 48.40 | 48.40 | 46.00 | 0 | 0 | 0 |
13/07/2007 |
48.40
|
5,600 | 48.00 | 48.67 | 48.00 | 0 | 0 | 0 |
12/07/2007 |
48.00
|
7,600 | 49.67 | 49.67 | 48.00 | 0 | 0 | 0 |
11/07/2007 |
49.67
|
45,000 | 49.00 | 50.67 | 49.33 | 0 | 0 | 0 |
10/07/2007 |
49.00
|
16,300 | 47.67 | 49.33 | 48.00 | 0 | 0 | 0 |
09/07/2007 |
47.67
|
9,300 | 47.00 | 47.67 | 46.67 | 0 | 0 | 0 |
06/07/2007 |
47.00
|
16,800 | 46.40 | 47.33 | 46.33 | 0 | 0 | 0 |
05/07/2007 |
46.40
|
11,900 | 48.93 | 48.93 | 46.40 | 0 | 0 | 0 |
04/07/2007 |
48.93
|
30,600 | 46.00 | 49.33 | 47.33 | 0 | 0 | 0 |
03/07/2007 |
46.00
|
27,200 | 48.27 | 48.27 | 45.20 | 0 | 0 | 0 |
02/07/2007 |
48.27
|
32,600 | 52.40 | 52.40 | 48.00 | 0 | 0 | 0 |
29/06/2007 |
52.40
|
42,200 | 49.33 | 52.40 | 47.47 | 0 | 0 | 0 |
28/06/2007 |
49.33
|
46,500 | 47.33 | 49.33 | 46.67 | 0 | 0 | 0 |
27/06/2007 |
47.33
|
27,700 | 47.67 | 48.00 | 47.33 | 0 | 0 | 0 |
26/06/2007 |
47.67
|
34,900 | 48.67 | 48.67 | 46.67 | 0 | 0 | 0 |
25/06/2007 |
48.67
|
32,700 | 50.07 | 50.07 | 48.07 | 0 | 0 | 0 |
22/06/2007 |
50.07
|
44,300 | 98.67 | 98.67 | 49.33 | 0 | 0 | 0 |
21/06/2007 |
98.67
|
46,900 | 100.00 | 102.67 | 98.67 | 0 | 0 | 0 |
20/06/2007 |
100.00
|
82,000 | 104.33 | 105.20 | 100.00 | 0 | 0 | 0 |
19/06/2007 |
104.33
|
69,500 | 105.20 | 105.33 | 102.67 | 0 | 0 | 0 |
18/06/2007 |
105.20
|
46,400 | 106.00 | 108.00 | 104.67 | 0 | 0 | 0 |
15/06/2007 |
106.00
|
56,700 | 105.73 | 107.33 | 105.73 | 0 | 0 | 0 |
14/06/2007 |
105.73
|
33,700 | 103.93 | 106.67 | 103.33 | 0 | 0 | 0 |
13/06/2007 |
103.93
|
20,300 | 102.07 | 103.93 | 102.33 | 0 | 0 | 0 |
12/06/2007 |
102.07
|
25,600 | 102.67 | 103.67 | 102.00 | 0 | 0 | 0 |
11/06/2007 |
102.67
|
18,300 | 103.87 | 103.87 | 102.00 | 0 | 0 | 0 |
08/06/2007 |
103.87
|
27,000 | 103.33 | 104.67 | 101.33 | 0 | 0 | 0 |
07/06/2007 |
103.33
|
47,400 | 106.53 | 106.53 | 103.27 | 0 | 0 | 0 |
06/06/2007 |
106.53
|
34,600 | 103.67 | 106.53 | 103.00 | 0 | 0 | 0 |
05/06/2007 |
103.67
|
18,800 | 105.07 | 105.33 | 103.00 | 0 | 0 | 0 |
04/06/2007 |
105.07
|
18,900 | 106.53 | 107.67 | 104.80 | 0 | 0 | 0 |
01/06/2007 |
106.53
|
39,500 | 107.33 | 108.00 | 105.33 | 0 | 0 | 0 |
31/05/2007 |
107.33
|
31,400 | 105.60 | 107.67 | 106.67 | 0 | 0 | 0 |
30/05/2007 |
105.60
|
34,000 | 107.20 | 107.20 | 104.67 | 0 | 0 | 0 |
29/05/2007 |
107.20
|
46,700 | 106.67 | 108.00 | 106.67 | 0 | 0 | 0 |
28/05/2007 |
106.67
|
44,600 | 108.27 | 110.00 | 106.67 | 0 | 0 | 0 |
25/05/2007 |
108.27
|
24,200 | 104.67 | 108.67 | 103.33 | 0 | 0 | 0 |
24/05/2007 |
104.67
|
22,500 | 105.67 | 110.00 | 100.07 | 0 | 0 | 0 |
23/05/2007 |
105.67
|
54,400 | 111.67 | 113.47 | 103.33 | 0 | 0 | 0 |
22/05/2007 |
111.67
|
80,500 | 108.07 | 113.33 | 110.00 | 0 | 0 | 0 |
21/05/2007 |
108.07
|
47,800 | 102.67 | 108.67 | 103.93 | 0 | 0 | 0 |
18/05/2007 |
102.67
|
61,900 | 101.33 | 103.00 | 100.80 | 0 | 0 | 0 |
17/05/2007 |
101.33
|
37,000 | 99.67 | 101.33 | 98.60 | 0 | 0 | 0 |