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) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2007 |
18.40
|
7,350 | 18.90 | 18.90 | 18.30 | 0 | 0 | 0 |
16/11/2007 |
18.40
|
6,900 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
15/11/2007 |
18.50
|
47,310 | 18.50 | 19.30 | 18.40 | 0 | 0 | 0 |
14/11/2007 |
19.30
|
41,170 | 17.60 | 19.30 | 17.60 | 0 | 3,000 | 0 |
13/11/2007 |
18.40
|
49,230 | 18.60 | 18.80 | 18.40 | 9,500 | 0 | 0 |
12/11/2007 |
19.30
|
43,050 | 19.40 | 20.30 | 19.30 | 7,000 | 300 | 0 |
09/11/2007 |
20.30
|
177,980 | 20.70 | 20.70 | 20 | 0 | 500 | 0 |
08/11/2007 |
19.80
|
50,010 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
07/11/2007 |
18.90
|
37,560 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
06/11/2007 |
18
|
25,140 | 18.60 | 18.70 | 18 | 0 | 0 | 0 |
05/11/2007 |
18.30
|
28,090 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |
02/11/2007 |
18.50
|
36,710 | 18.30 | 19 | 18.30 | 2,400 | 0 | 0 |
01/11/2007 |
19
|
21,120 | 19 | 19 | 18.50 | 0 | 0 | 0 |
31/10/2007 |
18.50
|
17,730 | 18 | 19.20 | 18 | 500 | 0 | 0 |
30/10/2007 |
18.70
|
35,130 | 19.30 | 19.50 | 18.70 | 3,700 | 0 | 0 |
29/10/2007 |
19.30
|
30,460 | 19.40 | 19.50 | 18.90 | 1,300 | 0 | 0 |
26/10/2007 |
19.70
|
36,180 | 19 | 19.70 | 19 | 4,000 | 100 | 0 |
25/10/2007 |
18.90
|
26,650 | 18.30 | 18.90 | 18.30 | 3,800 | 0 | 0 |
24/10/2007 |
18.30
|
18,870 | 18 | 19 | 18 | 300 | 0 | 0 |
23/10/2007 |
18.30
|
14,130 | 18.50 | 18.50 | 18.30 | 1,500 | 0 | 0 |
22/10/2007 |
18.50
|
34,860 | 18.50 | 18.70 | 18.30 | 500 | 0 | 0 |
19/10/2007 |
19
|
28,280 | 18.50 | 19 | 18.50 | 0 | 1,000 | 0 |
18/10/2007 |
18.90
|
38,400 | 19.50 | 19.50 | 18.90 | 650 | 0 | 0 |
17/10/2007 |
19.80
|
45,260 | 20 | 20.40 | 19.40 | 4,200 | 0 | 0 |
16/10/2007 |
20.40
|
146,450 | 20.50 | 20.50 | 20 | 0 | 500 | 0 |
15/10/2007 |
19.60
|
31,180 | 19.60 | 19.60 | 19.60 | 0 | 2,500 | 0 |
12/10/2007 |
18.70
|
36,720 | 18.40 | 18.70 | 18.40 | 1,350 | 200 | 0 |
11/10/2007 |
18.40
|
41,190 | 18.10 | 18.80 | 18.10 | 14,500 | 0 | 0 |
10/10/2007 |
18.60
|
48,080 | 19 | 19 | 18.60 | 1,000 | 0 | 0 |
09/10/2007 |
19.50
|
64,770 | 19.50 | 20.50 | 19.50 | 0 | 830 | 0 |
08/10/2007 |
20.50
|
104,190 | 19.60 | 20.50 | 19.60 | 0 | 0 | 0 |
05/10/2007 |
20.60
|
106,460 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
04/10/2007 |
19.80
|
60,030 | 19.80 | 19.80 | 19.80 | 2,000 | 500 | 0 |
03/10/2007 |
18.90
|
70,170 | 18.90 | 18.90 | 18.50 | 0 | 2,210 | 0 |
02/10/2007 |
18
|
75,060 | 18 | 18 | 17.70 | 830 | 0 | 0 |
01/10/2007 |
17.20
|
32,780 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 |
28/09/2007 |
16.40
|
12,470 | 16 | 16.40 | 16 | 0 | 0 | 0 |
27/09/2007 |
16.10
|
15,410 | 16.20 | 16.60 | 16.10 | 0 | 0 | 0 |
26/09/2007 |
16.30
|
48,890 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
25/09/2007 |
15.80
|
40,830 | 15.50 | 15.80 | 15.30 | 0 | 100 | 0 |
24/09/2007 |
15.50
|
15,320 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
21/09/2007 |
15.40
|
6,300 | 15.30 | 15.60 | 15.30 | 180 | 0 | 0 |
20/09/2007 |
15.60
|
4,530 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
19/09/2007 |
15.50
|
11,760 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
18/09/2007 |
15.50
|
11,020 | 15.50 | 15.60 | 15.50 | 20 | 0 | 0 |
17/09/2007 |
15.50
|
12,150 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
14/09/2007 |
15.40
|
12,330 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
13/09/2007 |
15.30
|
8,760 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
12/09/2007 |
15.70
|
21,800 | 16 | 16 | 15.70 | 0 | 0 | 0 |
11/09/2007 |
16
|
32,580 | 15.50 | 16 | 15.40 | 0 | 0 | 0 |
10/09/2007 |
15.30
|
6,860 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
07/09/2007 |
15.50
|
19,010 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
06/09/2007 |
15.50
|
34,680 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
05/09/2007 |
14.90
|
6,730 | 15 | 15 | 14.50 | 0 | 0 | 0 |
04/09/2007 |
15
|
11,120 | 15 | 15 | 14.90 | 0 | 1,850 | 0 |
31/08/2007 |
15
|
9,150 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
30/08/2007 |
14.90
|
4,460 | 14.30 | 14.90 | 14.10 | 0 | 0 | 0 |
29/08/2007 |
14.80
|
9,860 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
28/08/2007 |
14.70
|
2,020 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
27/08/2007 |
15
|
4,320 | 15 | 15.20 | 15 | 0 | 0 | 0 |
24/08/2007 |
14.90
|
7,720 | 14.50 | 14.90 | 14.50 | 50 | 0 | 0 |
23/08/2007 |
14.70
|
5,900 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
22/08/2007 |
14.60
|
3,900 | 14.90 | 14.90 | 14.60 | 0 | 1,150 | 0 |
21/08/2007 |
15
|
10,080 | 14.70 | 15 | 14.70 | 1,000 | 2,000 | 0 |
20/08/2007 |
14.70
|
11,800 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
17/08/2007 |
15
|
14,330 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
16/08/2007 |
15.40
|
6,780 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
15/08/2007 |
15.30
|
8,550 | 15.30 | 15.50 | 15.30 | 0 | 200 | 0 |
14/08/2007 |
15.70
|
10,620 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
13/08/2007 |
15.30
|
2,450 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
10/08/2007 |
16
|
360 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
09/08/2007 |
15.80
|
1,950 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
08/08/2007 |
15.50
|
7,810 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
07/08/2007 |
15.50
|
9,960 | 16 | 16 | 15.50 | 450 | 0 | 0 |
06/08/2007 |
15.50
|
4,290 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
03/08/2007 |
15.40
|
7,960 | 16 | 16 | 15.40 | 0 | 0 | 0 |
02/08/2007 |
16.20
|
7,770 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
01/08/2007 |
16.40
|
3,810 | 16 | 16.50 | 16 | 0 | 0 | 0 |
31/07/2007 |
16
|
16,420 | 16 | 16 | 16 | 0 | 0 | 0 |
30/07/2007 |
16.20
|
5,010 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
27/07/2007 |
16.50
|
5,290 | 16.50 | 16.50 | 16.50 | 100 | 0 | 0 |
26/07/2007 |
16.50
|
4,600 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
25/07/2007 |
16.90
|
5,250 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
24/07/2007 |
17
|
2,500 | 17 | 17 | 17 | 0 | 0 | 0 |
23/07/2007 |
17
|
29,730 | 17 | 17 | 17 | 0 | 0 | 0 |
20/07/2007 |
16.50
|
17,430 | 16.50 | 16.50 | 16.50 | 2,000 | 0 | 0 |
19/07/2007 |
16.50
|
7,640 | 16.40 | 16.50 | 16.40 | 0 | 100 | 0 |
18/07/2007 |
16.60
|
10,980 | 16.80 | 16.80 | 16.50 | 0 | 100 | 0 |
17/07/2007 |
16.80
|
15,500 | 16.20 | 16.80 | 16.20 | 0 | 0 | 0 |
16/07/2007 |
16.30
|
10,870 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
13/07/2007 |
16.40
|
9,770 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
12/07/2007 |
16.50
|
26,480 | 16.50 | 16.50 | 16.50 | 500 | 0 | 0 |
11/07/2007 |
16.80
|
13,750 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
10/07/2007 |
16.90
|
18,700 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
09/07/2007 |
16.50
|
5,250 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
06/07/2007 |
16.50
|
19,230 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
05/07/2007 |
16.50
|
29,630 | 16.90 | 16.90 | 16.50 | 0 | 2,000 | 0 |
04/07/2007 |
17
|
28,350 | 16 | 17 | 16 | 1,500 | 22,300 | 0 |
03/07/2007 |
16.20
|
37,430 | 16.30 | 16.30 | 16.10 | 400 | 13,900 | 0 |
02/07/2007 |
16.50
|
20,880 | 16.80 | 16.80 | 16.50 | 0 | 6,960 | 0 |