Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -23.81% | 9,900 | 500 | 0.0 |
1.60
2.10
1.60
|
2 tháng
(2024-09-16) |
-0.80 | -33.33% | 10,400 | 1,000 | 0.0 |
1.60
2.40
1.60
|
3 tháng
(2024-08-15) |
-1 | -38.46% | 11,100 | 1,500 | 0.0 |
1.60
2.60
1.60
|
6 tháng
(2024-05-17) |
0.30 | 23.08% | 218,200 | 1,500 | 0.0 |
1.30
2.60
1.60
|
12 tháng
(2023-11-24) |
0.20 | 14.29% | 609,400 | 5,500 | 0.0 |
1
2.60
1.60
|
24 tháng
(2022-11-24) |
-0.80 | -33.33% | 631,603 | 6,000 | 0.0 |
1
4.70
1.60
|
36 tháng
(2021-11-29) |
-2.10 | -56.76% | 874,403 | 6,000 | 0.0 |
1
4.70
1.60
|
60 tháng
(2019-12-10) |
-2.90 | -64.44% | 1,108,952 | 6,700 | 0.0 |
1
4.70
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
03/10/2007 |
12.46
|
2,600 | 12.28 | 12.46 | 11.39 | 0 | 0 | 0 |
02/10/2007 |
12.28
|
9,900 | 12.32 | 13.07 | 10.72 | 0 | 0 | 0 |
01/10/2007 |
12.32
|
3,300 | 11.39 | 12.32 | 10.68 | 0 | 0 | 0 |
28/09/2007 |
11.39
|
2,800 | 10.72 | 11.39 | 11.04 | 0 | 0 | 0 |
27/09/2007 |
10.72
|
7,800 | 10.89 | 11.75 | 10.68 | 0 | 0 | 0 |
26/09/2007 |
10.89
|
5,200 | 10.68 | 11.96 | 10.86 | 0 | 0 | 0 |
25/09/2007 |
10.68
|
4,300 | 11.04 | 11.75 | 10.68 | 0 | 0 | 0 |
24/09/2007 |
11.04
|
200 | 10.32 | 11.18 | 11.04 | 0 | 0 | 0 |
21/09/2007 |
10.32
|
300 | 10.61 | 10.64 | 10.32 | 0 | 0 | 0 |
20/09/2007 |
10.61
|
1,100 | 10.89 | 11.14 | 10.50 | 0 | 0 | 0 |
19/09/2007 |
10.89
|
400 | 10.89 | 11.07 | 10.86 | 0 | 0 | 0 |
18/09/2007 |
10.89
|
0 | 11.04 | 10.89 | 10.89 | 0 | 0 | 0 |
17/09/2007 |
11.04
|
6,900 | 10.04 | 11.04 | 10.68 | 0 | 0 | 0 |
14/09/2007 |
10.04
|
0 | 10.15 | 10.04 | 10.04 | 0 | 0 | 0 |
13/09/2007 |
10.15
|
1,200 | 10.68 | 10.68 | 9.97 | 0 | 0 | 0 |
12/09/2007 |
10.68
|
2,400 | 10.68 | 11.04 | 10.64 | 0 | 0 | 0 |
11/09/2007 |
10.68
|
1,900 | 9.43 | 10.68 | 9.61 | 0 | 0 | 0 |
10/09/2007 |
9.43
|
1,200 | 9.43 | 10.29 | 9.43 | 0 | 0 | 0 |
07/09/2007 |
9.43
|
700 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
06/09/2007 |
9.43
|
800 | 9.93 | 10.68 | 9.19 | 0 | 0 | 0 |
05/09/2007 |
9.93
|
1,500 | 9.97 | 10.68 | 9.93 | 0 | 0 | 0 |
04/09/2007 |
9.97
|
900 | 9.26 | 10.08 | 9.97 | 0 | 0 | 0 |
31/08/2007 |
9.26
|
2,100 | 8.72 | 9.26 | 8.90 | 0 | 0 | 0 |
30/08/2007 |
8.72
|
300 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 |
29/08/2007 |
8.90
|
4,300 | 8.69 | 9.51 | 8.01 | 0 | 0 | 0 |
28/08/2007 |
8.69
|
700 | 7.83 | 8.69 | 8.54 | 0 | 0 | 0 |
27/08/2007 |
7.83
|
4,500 | 8.19 | 8.37 | 7.83 | 0 | 0 | 0 |
24/08/2007 |
8.19
|
2,400 | 8.37 | 8.54 | 8.19 | 0 | 0 | 0 |
23/08/2007 |
8.37
|
800 | 9.04 | 9.04 | 8.37 | 0 | 0 | 0 |
22/08/2007 |
9.04
|
100 | 8.83 | 9.04 | 9.04 | 0 | 0 | 0 |
21/08/2007 |
8.83
|
1,300 | 8.83 | 8.83 | 8.01 | 0 | 0 | 0 |
20/08/2007 |
8.83
|
1,600 | 9.79 | 9.79 | 8.83 | 0 | 0 | 0 |
17/08/2007 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
16/08/2007 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
15/08/2007 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
14/08/2007 |
9.79
|
300 | 10.15 | 10.15 | 9.79 | 0 | 0 | 0 |
13/08/2007 |
10.15
|
800 | 9.97 | 10.15 | 10.15 | 0 | 0 | 0 |
10/08/2007 |
9.97
|
300 | 10.57 | 10.68 | 9.97 | 0 | 0 | 0 |
09/08/2007 |
10.57
|
200 | 11.71 | 11.71 | 10.57 | 0 | 0 | 0 |
08/08/2007 |
11.71
|
100 | 10.86 | 11.71 | 11.71 | 0 | 0 | 0 |
07/08/2007 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
06/08/2007 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
03/08/2007 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
02/08/2007 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
01/08/2007 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
31/07/2007 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
30/07/2007 |
10.86
|
3,000 | 10.68 | 10.86 | 10.86 | 0 | 0 | 0 |
27/07/2007 |
10.68
|
700 | 11.04 | 11.04 | 10.68 | 0 | 0 | 0 |
26/07/2007 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
25/07/2007 |
11.04
|
100 | 10.32 | 11.04 | 11.04 | 0 | 0 | 0 |
24/07/2007 |
10.32
|
2,000 | 10.32 | 11.21 | 10.32 | 0 | 0 | 0 |
23/07/2007 |
10.32
|
1,400 | 10.86 | 10.86 | 10.32 | 0 | 0 | 0 |
20/07/2007 |
10.86
|
700 | 9.97 | 10.97 | 10.82 | 0 | 0 | 0 |
19/07/2007 |
9.97
|
100 | 10.64 | 10.64 | 9.97 | 0 | 0 | 0 |
18/07/2007 |
10.64
|
100 | 10.79 | 10.79 | 10.64 | 0 | 0 | 0 |
17/07/2007 |
10.79
|
200 | 10.32 | 10.79 | 9.26 | 0 | 0 | 0 |
16/07/2007 |
10.32
|
200 | 10.40 | 10.40 | 9.61 | 0 | 0 | 0 |
13/07/2007 |
10.40
|
100 | 10.68 | 10.68 | 10.40 | 0 | 0 | 0 |
12/07/2007 |
10.68
|
1,600 | 10.50 | 10.68 | 10.68 | 0 | 0 | 0 |
11/07/2007 |
10.50
|
200 | 11.21 | 11.21 | 10.15 | 0 | 0 | 0 |