Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -33.33% | 10,727 | 500 | 0.0 |
1.40
2.10
1.40
|
2 tháng
(2024-09-23) |
-1 | -41.67% | 11,237 | 1,000 | 0.0 |
1.40
2.40
1.40
|
3 tháng
(2024-08-26) |
-1.20 | -46.15% | 11,937 | 1,500 | 0.0 |
1.40
2.60
1.40
|
6 tháng
(2024-05-27) |
0 | 0% | 144,698 | 1,500 | 0.0 |
1.40
2.60
1.40
|
12 tháng
(2023-12-01) |
-0.20 | -12.50% | 610,918 | 4,000 | 0.0 |
0.90
2.60
1.40
|
24 tháng
(2022-12-05) |
-1.70 | -54.84% | 628,221 | 6,000 | 0.0 |
0.90
4.70
1.40
|
36 tháng
(2021-12-08) |
-1.80 | -56.25% | 871,021 | 6,000 | 0.0 |
0.90
4.70
1.40
|
60 tháng
(2019-12-19) |
-3.10 | -68.89% | 1,113,070 | 6,700 | 0.0 |
0.90
4.70
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/03/2008 |
12.10
|
9,700 | 13.17 | 13.17 | 11.93 | 0 | 0 | 0 |
29/02/2008 |
13.17
|
2,100 | 13.53 | 13.53 | 12.82 | 0 | 0 | 0 |
28/02/2008 |
13.53
|
2,100 | 13.53 | 13.71 | 13.35 | 0 | 0 | 0 |
27/02/2008 |
13.53
|
6,500 | 13.71 | 14.24 | 12.64 | 0 | 0 | 0 |
26/02/2008 |
13.71
|
11,300 | 14.24 | 14.24 | 13.35 | 0 | 0 | 0 |
25/02/2008 |
14.24
|
11,200 | 14.06 | 14.24 | 13.99 | 0 | 0 | 0 |
22/02/2008 |
14.06
|
11,900 | 13.60 | 14.24 | 12.28 | 0 | 0 | 0 |
21/02/2008 |
13.60
|
16,300 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
20/02/2008 |
14.60
|
8,400 | 15.66 | 15.66 | 14.60 | 0 | 0 | 0 |
19/02/2008 |
15.66
|
7,100 | 15.99 | 16.66 | 15.66 | 0 | 0 | 0 |
18/02/2008 |
15.99
|
4,400 | 16.73 | 16.73 | 15.02 | 0 | 0 | 0 |
15/02/2008 |
16.73
|
7,600 | 17.09 | 17.09 | 16.09 | 0 | 0 | 0 |
14/02/2008 |
17.09
|
11,800 | 16.23 | 18.16 | 16.73 | 0 | 0 | 0 |
13/02/2008 |
16.23
|
3,800 | 17.30 | 17.44 | 16.23 | 0 | 0 | 0 |
12/02/2008 |
17.30
|
6,100 | 19.40 | 19.40 | 17.12 | 0 | 0 | 0 |
01/02/2008 |
19.40
|
14,800 | 18.41 | 19.40 | 18.51 | 0 | 0 | 0 |
31/01/2008 |
18.41
|
35,700 | 16.88 | 18.55 | 16.20 | 0 | 0 | 0 |
30/01/2008 |
16.88
|
3,700 | 15.38 | 16.88 | 16.88 | 0 | 0 | 0 |
29/01/2008 |
15.38
|
19,500 | 13.78 | 15.38 | 15.13 | 0 | 100 | 0 |
28/01/2008 |
13.78
|
6,500 | 14.24 | 14.24 | 13.78 | 0 | 0 | 0 |
25/01/2008 |
14.24
|
7,600 | 14.60 | 15.24 | 13.71 | 0 | 0 | 0 |
24/01/2008 |
14.60
|
6,200 | 14.95 | 16.02 | 14.24 | 0 | 2,500 | 0 |
23/01/2008 |
14.95
|
6,400 | 15.49 | 15.84 | 14.24 | 0 | 0 | 0 |
22/01/2008 |
15.49
|
3,100 | 15.70 | 15.81 | 15.31 | 0 | 0 | 0 |
21/01/2008 |
15.70
|
5,900 | 16.38 | 16.38 | 15.66 | 0 | 0 | 0 |
18/01/2008 |
16.38
|
7,600 | 15.66 | 16.77 | 15.31 | 0 | 0 | 0 |
17/01/2008 |
15.66
|
13,200 | 15.10 | 16.59 | 15.10 | 0 | 0 | 0 |
16/01/2008 |
15.10
|
2,500 | 13.67 | 15.10 | 15.10 | 0 | 0 | 0 |
15/01/2008 |
13.67
|
6,000 | 15.13 | 15.13 | 13.56 | 0 | 0 | 0 |
14/01/2008 |
15.13
|
6,600 | 16.38 | 16.38 | 14.77 | 0 | 0 | 0 |
11/01/2008 |
16.38
|
9,400 | 16.38 | 17.02 | 16.02 | 0 | 0 | 0 |
10/01/2008 |
16.38
|
3,900 | 17.02 | 17.02 | 15.88 | 0 | 0 | 0 |
09/01/2008 |
17.02
|
4,200 | 17.44 | 17.66 | 17.02 | 0 | 0 | 0 |
08/01/2008 |
17.44
|
7,600 | 16.77 | 18.33 | 16.91 | 0 | 0 | 0 |
07/01/2008 |
16.77
|
5,000 | 17.98 | 18.16 | 16.55 | 0 | 0 | 0 |
04/01/2008 |
17.98
|
8,700 | 18.51 | 18.55 | 17.98 | 0 | 0 | 0 |
03/01/2008 |
18.51
|
200 | 18.87 | 18.87 | 18.51 | 0 | 0 | 0 |
02/01/2008 |
18.87
|
500 | 19.22 | 19.22 | 18.69 | 100 | 0 | 0 |
28/12/2007 |
19.22
|
7,400 | 18.94 | 19.58 | 19.05 | 0 | 0 | 0 |
27/12/2007 |
18.94
|
1,700 | 19.40 | 19.40 | 18.87 | 0 | 0 | 0 |
26/12/2007 |
19.40
|
9,000 | 18.94 | 19.94 | 18.87 | 0 | 0 | 0 |
25/12/2007 |
18.94
|
11,800 | 19.12 | 19.47 | 18.51 | 0 | 0 | 0 |
24/12/2007 |
19.12
|
11,500 | 19.55 | 19.55 | 18.87 | 0 | 0 | 0 |
21/12/2007 |
19.55
|
17,300 | 18.87 | 19.94 | 19.55 | 0 | 0 | 0 |
20/12/2007 |
18.87
|
18,000 | 19.94 | 20.29 | 18.87 | 0 | 0 | 0 |
19/12/2007 |
19.94
|
14,100 | 18.87 | 20.58 | 19.05 | 0 | 0 | 0 |
18/12/2007 |
18.87
|
11,500 | 18.33 | 19.58 | 17.98 | 2,500 | 0 | 0 |
17/12/2007 |
18.33
|
5,400 | 19.58 | 19.58 | 18.33 | 0 | 0 | 0 |
14/12/2007 |
19.58
|
9,300 | 19.58 | 19.58 | 18.87 | 0 | 1,800 | 0 |
13/12/2007 |
19.58
|
7,000 | 19.90 | 19.94 | 19.40 | 0 | 0 | 0 |
12/12/2007 |
19.90
|
47,100 | 19.26 | 20.79 | 18.87 | 0 | 0 | 0 |
11/12/2007 |
19.26
|
23,900 | 20.83 | 20.83 | 19.22 | 0 | 0 | 0 |
10/12/2007 |
20.83
|
27,700 | 21.72 | 22.07 | 19.97 | 0 | 0 | 0 |
07/12/2007 |
21.72
|
38,600 | 21.54 | 22.61 | 20.29 | 0 | 0 | 0 |
06/12/2007 |
21.54
|
33,600 | 21.01 | 22.61 | 20.29 | 0 | 0 | 0 |
05/12/2007 |
21.01
|
69,500 | 19.12 | 21.01 | 18.73 | 0 | 0 | 0 |
04/12/2007 |
19.12
|
21,800 | 19.33 | 19.33 | 19.12 | 0 | 0 | 0 |
03/12/2007 |
19.33
|
78,500 | 17.80 | 19.33 | 15.84 | 0 | 0 | 0 |
30/11/2007 |
17.80
|
25,200 | 17.80 | 19.40 | 17.44 | 0 | 8,900 | 0 |
29/11/2007 |
17.80
|
19,600 | 17.80 | 18.16 | 17.44 | 0 | 0 | 0 |
28/11/2007 |
17.80
|
8,800 | 18.19 | 18.62 | 17.80 | 0 | 0 | 0 |
27/11/2007 |
18.19
|
6,400 | 18.33 | 19.22 | 18.16 | 0 | 0 | 0 |
26/11/2007 |
18.33
|
7,800 | 17.87 | 18.87 | 17.80 | 3,900 | 0 | 0 |
23/11/2007 |
17.87
|
4,600 | 18.51 | 18.51 | 17.80 | 0 | 0 | 0 |
22/11/2007 |
18.51
|
8,500 | 18.51 | 19.22 | 18.51 | 0 | 0 | 0 |
21/11/2007 |
18.51
|
2,200 | 18.55 | 19.58 | 17.98 | 0 | 0 | 0 |
20/11/2007 |
18.55
|
13,700 | 19.58 | 19.58 | 17.98 | 0 | 700 | 0 |
19/11/2007 |
19.58
|
7,400 | 18.87 | 20.47 | 18.87 | 0 | 0 | 0 |
16/11/2007 |
18.87
|
7,100 | 18.51 | 18.87 | 18.51 | 0 | 0 | 0 |
15/11/2007 |
18.51
|
13,900 | 19.37 | 20.29 | 17.62 | 0 | 1,000 | 0 |
14/11/2007 |
19.37
|
10,200 | 17.77 | 19.37 | 16.73 | 0 | 0 | 0 |
13/11/2007 |
17.77
|
14,200 | 19.05 | 19.05 | 17.41 | 0 | 4,200 | 0 |
12/11/2007 |
19.05
|
11,500 | 21.36 | 21.36 | 18.87 | 0 | 2,500 | 0 |
09/11/2007 |
21.36
|
16,800 | 21.36 | 21.79 | 20.29 | 0 | 6,500 | 0 |
08/11/2007 |
21.36
|
13,000 | 23.11 | 23.14 | 21.04 | 0 | 7,700 | 0 |
07/11/2007 |
23.11
|
19,900 | 21.72 | 23.18 | 22.79 | 0 | 0 | 0 |
06/11/2007 |
21.72
|
16,300 | 22.39 | 22.39 | 20.65 | 200 | 0 | 0 |
05/11/2007 |
22.39
|
11,800 | 23.85 | 23.85 | 22.39 | 0 | 0 | 0 |
02/11/2007 |
23.85
|
31,600 | 23.39 | 25.10 | 21.36 | 0 | 0 | 0 |
01/11/2007 |
23.39
|
18,000 | 21.36 | 23.39 | 20.65 | 0 | 0 | 0 |
31/10/2007 |
21.36
|
16,200 | 22.25 | 22.25 | 20.65 | 0 | 0 | 0 |
30/10/2007 |
22.25
|
30,300 | 23.96 | 23.96 | 22.25 | 0 | 0 | 0 |
29/10/2007 |
23.96
|
31,600 | 24.92 | 25.99 | 23.96 | 0 | 0 | 0 |
26/10/2007 |
24.92
|
53,300 | 26.31 | 28.91 | 24.21 | 5,700 | 4,900 | 0 |
25/10/2007 |
26.31
|
30,100 | 24.10 | 26.31 | 26.31 | 4,000 | 0 | 0 |
24/10/2007 |
24.10
|
31,600 | 22.32 | 24.10 | 22.43 | 10,800 | 0 | 0 |
23/10/2007 |
22.32
|
44,900 | 20.36 | 22.32 | 21.18 | 0 | 0 | 0 |
22/10/2007 |
20.36
|
49,400 | 19.90 | 20.36 | 19.58 | 2,700 | 0 | 0 |
19/10/2007 |
19.90
|
34,200 | 17.77 | 19.90 | 16.34 | 3,800 | 1,000 | 0 |
18/10/2007 |
17.77
|
20,300 | 18.87 | 19.22 | 17.37 | 0 | 700 | 0 |
17/10/2007 |
18.87
|
50,200 | 17.52 | 19.22 | 17.80 | 0 | 0 | 0 |
16/10/2007 |
17.52
|
37,700 | 16.48 | 17.52 | 17.30 | 0 | 0 | 0 |
15/10/2007 |
16.48
|
42,600 | 15.13 | 16.48 | 14.42 | 0 | 0 | 0 |
12/10/2007 |
15.13
|
21,700 | 15.31 | 15.31 | 14.60 | 0 | 0 | 0 |
11/10/2007 |
15.31
|
22,300 | 14.95 | 15.31 | 14.77 | 0 | 0 | 0 |
10/10/2007 |
14.95
|
20,900 | 14.42 | 15.31 | 14.70 | 0 | 0 | 0 |
09/10/2007 |
14.42
|
41,900 | 15.31 | 16.84 | 14.42 | 0 | 0 | 0 |
08/10/2007 |
15.31
|
8,300 | 13.92 | 15.31 | 15.31 | 0 | 0 | 0 |
05/10/2007 |
13.92
|
24,000 | 13.21 | 13.92 | 13.92 | 2,000 | 0 | 0 |
04/10/2007 |
13.21
|
16,600 | 12.46 | 13.21 | 11.93 | 3,200 | 0 | 0 |