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 | -10% | 4,200 | 0 | 0 |
4.50
5
4.50
|
2 tháng
(2024-09-16) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
3 tháng
(2024-08-15) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
6 tháng
(2024-05-17) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
12 tháng
(2023-11-20) |
-2.90 | -39.19% | 5,400 | 0 | 0 |
4.50
7.40
4.50
|
24 tháng
(2022-11-24) |
-4 | -47.06% | 8,629 | 0 | 0 |
4.50
8.60
4.50
|
36 tháng
(2021-11-29) |
-1.90 | -29.69% | 23,711 | -54 | -0.0 |
4.50
12
4.50
|
60 tháng
(2019-12-10) |
-3.30 | -42.31% | 60,644 | -54 | -0.0 |
2.30
12
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2008 |
13.93
|
4,500 | 16.56 | 16.56 | 13.93 | 0 | 0 | 0 |
11/01/2008 |
14.98
|
4,100 | 16.82 | 16.82 | 14.72 | 0 | 0 | 0 |
10/01/2008 |
14.72
|
2,000 | 15.77 | 16.04 | 14.72 | 0 | 0 | 0 |
09/01/2008 |
14.56
|
2,600 | 14.72 | 14.77 | 14.56 | 0 | 0 | 0 |
08/01/2008 |
15.77
|
900 | 16.30 | 16.30 | 15.77 | 0 | 0 | 0 |
07/01/2008 |
16.46
|
2,200 | 15.62 | 16.56 | 15.62 | 0 | 0 | 0 |
04/01/2008 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
03/01/2008 |
17.25
|
1,500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
02/01/2008 |
16.04
|
4,900 | 17.51 | 17.56 | 15.83 | 0 | 0 | 0 |
28/12/2007 |
17.82
|
4,800 | 17.61 | 18.40 | 16.25 | 0 | 0 | 0 |
27/12/2007 |
17.56
|
2,600 | 17.35 | 18.66 | 16.56 | 0 | 0 | 0 |
26/12/2007 |
16.30
|
3,200 | 17.82 | 18.51 | 15.77 | 0 | 0 | 0 |
25/12/2007 |
15.56
|
3,600 | 16.82 | 17.46 | 15.56 | 0 | 0 | 0 |
24/12/2007 |
15.77
|
3,500 | 16.82 | 17.19 | 15.77 | 0 | 0 | 0 |
21/12/2007 |
16.82
|
2,100 | 15.51 | 16.82 | 15.51 | 0 | 0 | 0 |
20/12/2007 |
17.09
|
2,400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
19/12/2007 |
16.72
|
3,500 | 16.82 | 16.82 | 15.88 | 0 | 0 | 0 |
18/12/2007 |
15.77
|
3,600 | 17.30 | 17.30 | 15.25 | 0 | 0 | 0 |
17/12/2007 |
15.67
|
2,600 | 15.93 | 15.93 | 15.25 | 0 | 0 | 0 |
14/12/2007 |
14.72
|
2,500 | 15.25 | 15.25 | 14.46 | 0 | 0 | 0 |
13/12/2007 |
15.35
|
500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
12/12/2007 |
16.30
|
1,400 | 15.51 | 16.30 | 15.25 | 0 | 0 | 0 |
11/12/2007 |
15.77
|
500 | 15.77 | 16.30 | 15.77 | 0 | 0 | 0 |
10/12/2007 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
07/12/2007 |
16.82
|
2,600 | 16.82 | 17.09 | 16.82 | 0 | 0 | 0 |
06/12/2007 |
16.93
|
1,900 | 17.04 | 17.09 | 16.82 | 0 | 0 | 0 |
05/12/2007 |
16.82
|
2,500 | 17.61 | 17.61 | 16.82 | 0 | 0 | 0 |
04/12/2007 |
17.35
|
5,000 | 16.56 | 17.35 | 16.56 | 0 | 0 | 0 |
03/12/2007 |
16.77
|
1,400 | 16.30 | 16.93 | 16.30 | 0 | 0 | 0 |
30/11/2007 |
16.61
|
3,200 | 16.88 | 16.88 | 16.56 | 0 | 0 | 0 |
29/11/2007 |
16.82
|
2,700 | 15.77 | 16.82 | 15.77 | 0 | 0 | 0 |
28/11/2007 |
16.82
|
1,800 | 15.77 | 16.82 | 15.77 | 0 | 0 | 0 |
27/11/2007 |
16.82
|
6,100 | 16.56 | 16.82 | 16.30 | 0 | 0 | 0 |
26/11/2007 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
23/11/2007 |
15.77
|
7,400 | 15.77 | 16.25 | 14.98 | 0 | 0 | 0 |
22/11/2007 |
14.67
|
6,000 | 17.25 | 17.25 | 14.67 | 0 | 0 | 0 |
21/11/2007 |
15.77
|
1,700 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 |
20/11/2007 |
16.30
|
2,700 | 15.77 | 16.30 | 14.77 | 0 | 0 | 0 |
19/11/2007 |
15.25
|
2,200 | 15.98 | 17.19 | 15.25 | 0 | 0 | 0 |
16/11/2007 |
16.04
|
4,400 | 16.04 | 16.04 | 15.77 | 0 | 0 | 0 |
15/11/2007 |
15.77
|
8,000 | 17.19 | 17.19 | 15.72 | 0 | 0 | 0 |
14/11/2007 |
15.77
|
9,100 | 13.14 | 15.77 | 13.14 | 0 | 200 | 0 |
13/11/2007 |
14.35
|
7,300 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
12/11/2007 |
15.51
|
5,200 | 16.30 | 16.30 | 15.51 | 0 | 0 | 0 |
09/11/2007 |
17.35
|
3,000 | 17.88 | 17.88 | 16.51 | 0 | 0 | 0 |
08/11/2007 |
18.30
|
4,700 | 18.93 | 18.93 | 18.14 | 0 | 0 | 0 |
07/11/2007 |
18.66
|
16,000 | 18.40 | 18.93 | 17.77 | 0 | 0 | 0 |
06/11/2007 |
17.72
|
10,500 | 19.45 | 19.45 | 17.72 | 0 | 0 | 0 |
05/11/2007 |
19.45
|
21,600 | 19.98 | 19.98 | 18.93 | 0 | 0 | 0 |
02/11/2007 |
20.08
|
14,400 | 20.24 | 20.24 | 18.66 | 0 | 0 | 0 |
01/11/2007 |
19.98
|
16,200 | 18.40 | 19.98 | 17.40 | 0 | 0 | 0 |
31/10/2007 |
18.66
|
29,500 | 20.08 | 20.08 | 18.14 | 0 | 0 | 0 |
30/10/2007 |
19.45
|
13,300 | 21.56 | 21.56 | 19.09 | 400 | 0 | 0 |
29/10/2007 |
19.45
|
43,400 | 21.24 | 21.24 | 19.45 | 200 | 0 | 0 |
26/10/2007 |
19.40
|
30,200 | 19.40 | 19.40 | 19.19 | 0 | 500 | 0 |
25/10/2007 |
18.24
|
31,500 | 16.77 | 18.24 | 16.61 | 0 | 3,900 | 0 |
24/10/2007 |
16.77
|
7,000 | 17.35 | 17.35 | 16.30 | 0 | 100 | 0 |
23/10/2007 |
17.09
|
8,300 | 15.77 | 17.09 | 15.77 | 0 | 0 | 0 |
22/10/2007 |
16.82
|
5,500 | 18.19 | 18.19 | 16.61 | 0 | 1,400 | 0 |
19/10/2007 |
16.56
|
13,700 | 16.82 | 17.61 | 15.77 | 0 | 2,200 | 0 |
18/10/2007 |
16.93
|
15,700 | 17.88 | 17.88 | 16.35 | 0 | 0 | 0 |
17/10/2007 |
16.67
|
25,900 | 16.67 | 16.67 | 16.35 | 500 | 0 | 0 |
16/10/2007 |
15.19
|
5,400 | 15.19 | 15.19 | 14.98 | 0 | 0 | 0 |
15/10/2007 |
14.20
|
15,900 | 13.30 | 14.46 | 13.30 | 0 | 700 | 0 |
12/10/2007 |
13.14
|
2,600 | 13.67 | 13.67 | 13.14 | 0 | 0 | 0 |
11/10/2007 |
13.62
|
4,600 | 13.14 | 13.62 | 12.62 | 0 | 0 | 0 |
10/10/2007 |
13.56
|
1,500 | 13.35 | 13.56 | 13.35 | 0 | 0 | 0 |
09/10/2007 |
13.41
|
2,500 | 13.09 | 13.93 | 13.09 | 0 | 0 | 0 |
08/10/2007 |
13.41
|
8,900 | 14.72 | 14.72 | 13.14 | 0 | 0 | 0 |
05/10/2007 |
14.46
|
6,900 | 13.67 | 14.46 | 13.41 | 0 | 0 | 0 |
04/10/2007 |
13.46
|
7,500 | 14.72 | 14.72 | 13.41 | 0 | 0 | 0 |
03/10/2007 |
14.09
|
4,600 | 14.46 | 14.46 | 13.67 | 0 | 0 | 0 |
02/10/2007 |
13.67
|
8,100 | 14.09 | 14.14 | 13.14 | 700 | 0 | 0 |
01/10/2007 |
12.88
|
11,000 | 12.88 | 12.88 | 12.88 | 900 | 0 | 0 |
28/09/2007 |
12.09
|
5,900 | 11.30 | 12.09 | 11.04 | 4,800 | 0 | 0 |
27/09/2007 |
10.52
|
3,900 | 11.30 | 11.57 | 10.52 | 0 | 0 | 0 |
26/09/2007 |
11.30
|
2,400 | 11.36 | 11.36 | 11.30 | 0 | 0 | 0 |
25/09/2007 |
11.30
|
800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
24/09/2007 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
21/09/2007 |
11.04
|
1,500 | 10.25 | 11.04 | 10.25 | 0 | 0 | 0 |
20/09/2007 |
10.78
|
11,800 | 9.99 | 11.04 | 9.99 | 0 | 100 | 0 |
19/09/2007 |
11.04
|
1,700 | 10.83 | 11.04 | 10.83 | 0 | 0 | 0 |
18/09/2007 |
10.52
|
2,500 | 10.41 | 10.52 | 10.41 | 0 | 0 | 0 |
17/09/2007 |
10.25
|
3,100 | 10.46 | 10.52 | 10.25 | 1,300 | 0 | 0 |
14/09/2007 |
10.41
|
4,600 | 10.52 | 10.52 | 10.25 | 0 | 0 | 0 |
13/09/2007 |
10.25
|
5,900 | 10.52 | 10.52 | 10.25 | 0 | 0 | 0 |
12/09/2007 |
10.09
|
2,900 | 9.99 | 10.52 | 9.99 | 0 | 0 | 0 |
11/09/2007 |
9.57
|
400 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
10/09/2007 |
9.25
|
3,100 | 9.73 | 9.99 | 9.25 | 0 | 0 | 0 |
07/09/2007 |
9.52
|
4,600 | 9.31 | 9.52 | 9.15 | 0 | 0 | 0 |
06/09/2007 |
9.04
|
900 | 8.94 | 9.20 | 8.94 | 0 | 0 | 0 |
05/09/2007 |
9.10
|
800 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
04/09/2007 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
31/08/2007 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
30/08/2007 |
9.36
|
2,000 | 9.04 | 9.36 | 9.04 | 0 | 0 | 0 |
29/08/2007 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
28/08/2007 |
8.94
|
1,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
27/08/2007 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
24/08/2007 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
23/08/2007 |
8.68
|
300 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |