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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/08/2007 |
4.21
|
11,500 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
17/08/2007 |
4.38
|
5,950 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
16/08/2007 |
4.31
|
3,250 | 4.38 | 4.45 | 4.31 | 0 | 0 | 0 |
15/08/2007 |
4.38
|
1,500 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
14/08/2007 |
4.34
|
6,370 | 4.31 | 4.45 | 4.34 | 0 | 0 | 0 |
13/08/2007 |
4.31
|
13,420 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
10/08/2007 |
4.31
|
4,000 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 |
09/08/2007 |
4.52
|
18,550 | 4.53 | 4.54 | 4.52 | 0 | 0 | 0 |
08/08/2007 |
4.53
|
5,760 | 4.62 | 4.69 | 4.52 | 0 | 0 | 0 |
07/08/2007 |
4.62
|
4,160 | 4.46 | 4.62 | 4.46 | 0 | 0 | 0 |
06/08/2007 |
4.46
|
14,830 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 |
03/08/2007 |
4.52
|
10,880 | 4.58 | 4.58 | 4.52 | 20 | 0 | 0 |
02/08/2007 |
4.58
|
7,830 | 4.65 | 4.71 | 4.58 | 0 | 0 | 0 |
01/08/2007 |
4.65
|
5,010 | 4.53 | 4.65 | 4.52 | 0 | 0 | 0 |
31/07/2007 |
4.53
|
2,470 | 4.52 | 4.68 | 4.53 | 0 | 0 | 0 |
30/07/2007 |
4.52
|
28,290 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
27/07/2007 |
4.72
|
13,250 | 4.62 | 4.72 | 4.60 | 0 | 6,660 | 0 |
26/07/2007 |
4.62
|
12,730 | 4.83 | 4.83 | 4.62 | 0 | 3,330 | 0 |
25/07/2007 |
4.83
|
9,870 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
24/07/2007 |
4.91
|
8,200 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 |
23/07/2007 |
4.95
|
15,270 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
20/07/2007 |
5.19
|
19,470 | 4.95 | 5.19 | 5.19 | 9,990 | 0 | 0 |
19/07/2007 |
4.95
|
31,120 | 4.72 | 4.95 | 4.92 | 0 | 0 | 0 |
18/07/2007 |
4.72
|
6,900 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 |
17/07/2007 |
4.79
|
6,870 | 4.58 | 4.79 | 4.58 | 0 | 0 | 0 |
16/07/2007 |
4.58
|
3,240 | 4.79 | 4.79 | 4.58 | 0 | 0 | 0 |
13/07/2007 |
4.79
|
10,600 | 4.72 | 4.85 | 4.79 | 0 | 0 | 0 |
12/07/2007 |
4.72
|
6,770 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 |
11/07/2007 |
4.92
|
13,000 | 4.79 | 4.92 | 4.92 | 0 | 0 | 0 |
10/07/2007 |
4.79
|
7,040 | 4.58 | 4.79 | 4.65 | 0 | 0 | 0 |
09/07/2007 |
4.58
|
8,310 | 4.53 | 4.58 | 4.58 | 0 | 10 | 0 |
06/07/2007 |
4.53
|
10,300 | 4.50 | 4.53 | 4.50 | 0 | 0 | 0 |
05/07/2007 |
4.50
|
8,500 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
04/07/2007 |
4.71
|
5,210 | 4.49 | 4.71 | 4.49 | 0 | 0 | 0 |
03/07/2007 |
4.49
|
17,680 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
02/07/2007 |
4.72
|
3,400 | 4.92 | 4.99 | 4.68 | 0 | 0 | 0 |
29/06/2007 |
4.92
|
5,150 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
28/06/2007 |
4.99
|
14,380 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
27/06/2007 |
5.12
|
4,200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
26/06/2007 |
5.12
|
11,350 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
25/06/2007 |
5.12
|
16,560 | 4.92 | 5.12 | 4.79 | 0 | 0 | 0 |
22/06/2007 |
4.92
|
19,540 | 5.14 | 5.14 | 4.92 | 0 | 0 | 0 |
21/06/2007 |
5.14
|
9,950 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
20/06/2007 |
5.26
|
19,830 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
19/06/2007 |
5.26
|
12,940 | 5.28 | 5.28 | 5.15 | 0 | 100 | 0 |
18/06/2007 |
5.28
|
9,590 | 5.43 | 5.43 | 5.28 | 200 | 0 | 0 |
15/06/2007 |
5.43
|
17,800 | 5.28 | 5.43 | 5.19 | 0 | 0 | 0 |
14/06/2007 |
5.28
|
24,810 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
13/06/2007 |
5.43
|
62,760 | 5.18 | 5.43 | 5.18 | 0 | 0 | 0 |
12/06/2007 |
5.18
|
19,450 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 |
11/06/2007 |
5.45
|
3,010 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 |
08/06/2007 |
5.73
|
12,590 | 6.03 | 6.03 | 5.73 | 400 | 0 | 0 |
07/06/2007 |
6.03
|
86,500 | 6.03 | 6.32 | 6.03 | 0 | 0 | 0 |
06/06/2007 |
6.03
|
87,820 | 5.74 | 6.03 | 6.03 | 0 | 0 | 0 |
05/06/2007 |
5.74
|
94,890 | 5.47 | 5.74 | 5.73 | 0 | 0 | 0 |
04/06/2007 |
5.47
|
97,370 | 5.22 | 5.47 | 5.39 | 0 | 0 | 0 |
01/06/2007 |
5.22
|
36,640 | 4.97 | 5.22 | 5.19 | 0 | 0 | 0 |
31/05/2007 |
4.97
|
5,290 | 4.75 | 4.97 | 4.75 | 0 | 0 | 0 |
30/05/2007 |
4.75
|
2,700 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 |
29/05/2007 |
4.99
|
1,760 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 |
28/05/2007 |
5.12
|
18,760 | 5.12 | 5.35 | 5.12 | 0 | 0 | 0 |
25/05/2007 |
5.12
|
30,510 | 5.06 | 5.19 | 5.12 | 0 | 0 | 0 |
24/05/2007 |
5.06
|
32,310 | 4.83 | 5.06 | 5.06 | 0 | 140 | 0 |
23/05/2007 |
4.83
|
8,810 | 4.60 | 4.83 | 4.83 | 0 | 300 | 0 |
22/05/2007 |
4.60
|
2,230 | 4.38 | 4.60 | 4.60 | 0 | 200 | 0 |
21/05/2007 |
4.38
|
8,460 | 4.18 | 4.38 | 4.18 | 0 | 0 | 0 |
18/05/2007 |
4.18
|
610 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
17/05/2007 |
4.25
|
2,550 | 4.18 | 4.25 | 4.18 | 200 | 0 | 0 |
16/05/2007 |
4.18
|
2,650 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 |
15/05/2007 |
4.31
|
2,950 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
14/05/2007 |
4.31
|
1,370 | 4.38 | 4.52 | 4.25 | 0 | 0 | 0 |
11/05/2007 |
4.38
|
4,230 | 4.18 | 4.38 | 4.18 | 0 | 1,300 | 0 |
10/05/2007 |
4.18
|
2,600 | 4.38 | 4.38 | 4.17 | 170 | 0 | 0 |
09/05/2007 |
4.38
|
5,080 | 4.21 | 4.38 | 4.25 | 0 | 0 | 0 |
08/05/2007 |
4.21
|
4,630 | 4.31 | 4.45 | 4.21 | 0 | 200 | 0 |
07/05/2007 |
4.31
|
2,110 | 4.14 | 4.31 | 4.11 | 0 | 990 | 0 |
04/05/2007 |
4.14
|
920 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 |
03/05/2007 |
4.33
|
2,910 | 4.45 | 4.45 | 4.31 | 0 | 10 | 0 |
02/05/2007 |
4.45
|
900 | 4.31 | 4.45 | 4.38 | 0 | 500 | 0 |
25/04/2007 |
4.31
|
1,060 | 4.34 | 4.34 | 4.31 | 0 | 830 | 0 |
24/04/2007 |
4.34
|
3,370 | 4.35 | 4.35 | 4.34 | 0 | 1,170 | 0 |
23/04/2007 |
4.35
|
1,100 | 4.35 | 4.35 | 4.35 | 100 | 0 | 0 |
20/04/2007 |
4.35
|
1,320 | 4.58 | 4.58 | 4.35 | 300 | 0 | 0 |
19/04/2007 |
4.58
|
9,890 | 4.57 | 4.79 | 4.58 | 0 | 0 | 0 |
18/04/2007 |
4.57
|
2,380 | 4.35 | 4.57 | 4.31 | 0 | 0 | 0 |
17/04/2007 |
4.35
|
1,940 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 |
16/04/2007 |
4.58
|
750 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
13/04/2007 |
4.72
|
3,080 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
12/04/2007 |
4.72
|
820 | 4.72 | 4.72 | 4.72 | 0 | 100 | 0 |
11/04/2007 |
4.72
|
2,790 | 4.75 | 4.75 | 4.58 | 140 | 100 | 0 |
10/04/2007 |
4.75
|
8,200 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 |
09/04/2007 |
4.99
|
2,970 | 5.19 | 5.19 | 4.93 | 0 | 0 | 0 |
06/04/2007 |
5.19
|
4,720 | 5.39 | 5.39 | 5.19 | 30 | 0 | 0 |
05/04/2007 |
5.39
|
11,190 | 5.45 | 5.45 | 5.39 | 100 | 0 | 0 |
04/04/2007 |
5.45
|
14,050 | 5.45 | 5.45 | 5.45 | 300 | 0 | 0 |
03/04/2007 |
5.45
|
32,350 | 5.19 | 5.45 | 5.45 | 5,300 | 200 | 0 |
02/04/2007 |
5.19
|
4,430 | 4.95 | 5.19 | 5.19 | 0 | 0 | 0 |
30/03/2007 |
4.95
|
3,030 | 4.72 | 4.95 | 4.95 | 0 | 0 | 0 |
29/03/2007 |
4.72
|
2,550 | 4.58 | 4.72 | 4.45 | 0 | 0 | 0 |
28/03/2007 |
4.58
|
700 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |