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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
9.16
|
4,000 | 9.61 | 9.61 | 9.16 | 0 | 0 | 0 |
15/11/2007 |
9.61
|
1,800 | 10.26 | 10.44 | 9.61 | 0 | 0 | 0 |
14/11/2007 |
10.26
|
14,300 | 9.34 | 10.40 | 9.24 | 0 | 0 | 0 |
13/11/2007 |
9.34
|
14,200 | 10.26 | 10.26 | 9.32 | 0 | 0 | 0 |
12/11/2007 |
10.26
|
12,400 | 10.44 | 11.09 | 10.17 | 0 | 0 | 0 |
09/11/2007 |
10.44
|
27,000 | 10.54 | 10.54 | 10.08 | 9,200 | 0 | 0 |
08/11/2007 |
10.54
|
25,000 | 11.28 | 11.28 | 10.27 | 0 | 0 | 0 |
07/11/2007 |
11.28
|
29,000 | 10.88 | 11.63 | 11.09 | 12,100 | 0 | 0 |
06/11/2007 |
10.88
|
51,700 | 10.23 | 10.88 | 9.71 | 5,000 | 0 | 0 |
05/11/2007 |
10.23
|
12,900 | 9.43 | 10.23 | 8.97 | 0 | 0 | 0 |
02/11/2007 |
9.43
|
37,900 | 8.78 | 9.43 | 8.78 | 500 | 0 | 0 |
01/11/2007 |
8.78
|
22,700 | 7.95 | 8.78 | 7.86 | 0 | 0 | 0 |
31/10/2007 |
7.95
|
17,600 | 8.32 | 8.32 | 7.81 | 0 | 200 | 0 |
30/10/2007 |
8.32
|
13,600 | 8.69 | 8.87 | 7.82 | 0 | 0 | 0 |
29/10/2007 |
8.69
|
19,400 | 9.80 | 9.80 | 8.66 | 0 | 0 | 0 |
26/10/2007 |
9.80
|
36,300 | 9.98 | 11.18 | 9.20 | 0 | 0 | 0 |
25/10/2007 |
9.98
|
32,700 | 9.39 | 10.32 | 9.71 | 200 | 0 | 0 |
24/10/2007 |
9.39
|
16,800 | 8.55 | 9.39 | 9.39 | 0 | 0 | 0 |
23/10/2007 |
8.55
|
32,600 | 7.80 | 8.55 | 8.32 | 0 | 0 | 0 |
22/10/2007 |
7.80
|
13,800 | 7.15 | 7.80 | 7.49 | 0 | 0 | 0 |
19/10/2007 |
7.15
|
39,700 | 6.41 | 7.15 | 6.56 | 0 | 0 | 0 |
18/10/2007 |
6.41
|
38,200 | 6.13 | 6.74 | 6.29 | 0 | 0 | 0 |
17/10/2007 |
6.13
|
32,000 | 5.57 | 6.13 | 6.13 | 0 | 1,300 | 0 |
16/10/2007 |
5.57
|
8,700 | 5.20 | 5.57 | 5.57 | 0 | 0 | 0 |
15/10/2007 |
5.20
|
6,400 | 4.62 | 5.20 | 4.81 | 0 | 0 | 0 |
12/10/2007 |
4.62
|
6,800 | 4.62 | 4.90 | 4.62 | 0 | 0 | 0 |
11/10/2007 |
4.62
|
7,500 | 4.44 | 4.70 | 4.48 | 1,000 | 0 | 0 |
10/10/2007 |
4.44
|
2,900 | 4.25 | 4.62 | 4.34 | 0 | 0 | 0 |
09/10/2007 |
4.25
|
2,300 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
08/10/2007 |
4.25
|
6,900 | 4.32 | 4.32 | 3.97 | 0 | 0 | 0 |
05/10/2007 |
4.32
|
6,300 | 4.30 | 4.33 | 4.25 | 0 | 0 | 0 |
04/10/2007 |
4.30
|
7,200 | 4.31 | 4.44 | 4.25 | 0 | 0 | 0 |
03/10/2007 |
4.31
|
0 | 4.25 | 4.31 | 4.31 | 0 | 0 | 0 |
02/10/2007 |
4.25
|
1,500 | 4.21 | 4.52 | 4.11 | 0 | 0 | 0 |
01/10/2007 |
4.21
|
7,700 | 3.84 | 4.21 | 3.85 | 0 | 0 | 0 |
28/09/2007 |
3.84
|
200 | 3.79 | 3.84 | 3.84 | 0 | 0 | 0 |
27/09/2007 |
3.79
|
2,000 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
26/09/2007 |
3.84
|
1,200 | 3.81 | 3.84 | 3.82 | 0 | 0 | 0 |
25/09/2007 |
3.81
|
1,400 | 3.48 | 3.81 | 3.70 | 0 | 0 | 0 |
24/09/2007 |
3.48
|
0 | 3.56 | 3.48 | 3.48 | 0 | 0 | 0 |
21/09/2007 |
3.56
|
1,800 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
20/09/2007 |
3.60
|
1,200 | 3.86 | 4.02 | 3.60 | 0 | 0 | 0 |
19/09/2007 |
3.86
|
1,300 | 3.88 | 3.93 | 3.86 | 0 | 0 | 0 |
18/09/2007 |
3.88
|
1,600 | 3.85 | 3.88 | 3.74 | 0 | 0 | 0 |
17/09/2007 |
3.85
|
3,000 | 3.51 | 3.85 | 3.52 | 0 | 0 | 0 |
14/09/2007 |
3.51
|
2,900 | 3.38 | 3.56 | 3.42 | 0 | 0 | 0 |
13/09/2007 |
3.38
|
500 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 |
12/09/2007 |
3.33
|
1,600 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
11/09/2007 |
3.37
|
200 | 3.12 | 3.37 | 3.37 | 0 | 0 | 0 |
10/09/2007 |
3.12
|
400 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
07/09/2007 |
3.19
|
300 | 2.96 | 3.24 | 3.19 | 0 | 0 | 0 |
06/09/2007 |
2.96
|
0 | 2.99 | 2.96 | 2.96 | 0 | 0 | 0 |
05/09/2007 |
2.99
|
600 | 2.73 | 2.99 | 2.82 | 0 | 0 | 0 |
04/09/2007 |
2.73
|
100 | 3.00 | 3.00 | 2.73 | 0 | 0 | 0 |
31/08/2007 |
3.00
|
1,300 | 2.91 | 3.05 | 2.99 | 0 | 0 | 0 |
30/08/2007 |
2.91
|
1,000 | 2.91 | 3.05 | 2.91 | 0 | 0 | 0 |
29/08/2007 |
2.91
|
100 | 3.22 | 3.22 | 2.91 | 0 | 0 | 0 |
28/08/2007 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
27/08/2007 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
24/08/2007 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
23/08/2007 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
22/08/2007 |
3.22
|
300 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
21/08/2007 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
20/08/2007 |
3.42
|
100 | 3.22 | 3.42 | 3.42 | 0 | 0 | 0 |
17/08/2007 |
3.22
|
200 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 |
16/08/2007 |
3.27
|
2,000 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
15/08/2007 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
14/08/2007 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
13/08/2007 |
3.35
|
100 | 3.24 | 3.35 | 3.35 | 0 | 0 | 0 |
10/08/2007 |
3.24
|
200 | 3.19 | 3.24 | 3.24 | 0 | 0 | 0 |
09/08/2007 |
3.19
|
0 | 3.24 | 3.19 | 3.19 | 0 | 0 | 0 |
08/08/2007 |
3.24
|
1,800 | 3.33 | 3.33 | 3.05 | 0 | 0 | 0 |
07/08/2007 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
06/08/2007 |
3.33
|
600 | 3.70 | 3.70 | 3.33 | 0 | 0 | 0 |
03/08/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/08/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/08/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/07/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
30/07/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/07/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/07/2007 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/07/2007 |
3.70
|
500 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
24/07/2007 |
3.79
|
200 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
23/07/2007 |
3.83
|
500 | 3.79 | 3.83 | 3.83 | 0 | 0 | 0 |
20/07/2007 |
3.79
|
1,500 | 3.84 | 4.07 | 3.79 | 0 | 0 | 0 |
19/07/2007 |
3.84
|
200 | 3.83 | 3.84 | 3.84 | 0 | 0 | 0 |
18/07/2007 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/07/2007 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/07/2007 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/07/2007 |
3.83
|
1,200 | 4.25 | 4.25 | 3.83 | 0 | 0 | 0 |
12/07/2007 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
11/07/2007 |
4.25
|
400 | 4.11 | 4.25 | 4.25 | 0 | 0 | 0 |
10/07/2007 |
4.11
|
100 | 3.76 | 4.11 | 4.11 | 0 | 0 | 0 |
09/07/2007 |
3.76
|
0 | 3.84 | 3.76 | 3.76 | 0 | 0 | 0 |
06/07/2007 |
3.84
|
200 | 3.71 | 3.84 | 3.69 | 0 | 0 | 0 |
05/07/2007 |
3.71
|
0 | 3.72 | 3.71 | 3.71 | 0 | 0 | 0 |
04/07/2007 |
3.72
|
2,000 | 3.38 | 3.72 | 3.70 | 0 | 0 | 0 |
03/07/2007 |
3.38
|
200 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
02/07/2007 |
3.51
|
1,000 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
29/06/2007 |
3.52
|
300 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |