Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 1,602,562 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-23) |
-0.10 | -3.23% | 3,608,656 | 0 | 0 |
2.70
3.10
3
|
3 tháng
(2024-08-23) |
-0.30 | -9.09% | 8,440,134 | -700 | -0.0 |
2.70
3.30
3
|
6 tháng
(2024-05-27) |
-9 | -75% | 20,887,752 | -700 | -0.0 |
2.70
12
3
|
12 tháng
(2023-11-27) |
-19.40 | -86.61% | 68,421,340 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-12-02) |
-38.90 | -92.84% | 82,081,122 | -700 | -0.0 |
2.70
41.90
3
|
36 tháng
(2021-12-07) |
-34 | -91.89% | 161,708,220 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-18) |
-4.50 | -60% | 173,000,513 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2008 |
8.05
|
4,900 | 8.54 | 8.54 | 7.99 | 0 | 0 | 0 |
21/01/2008 |
8.54
|
1,800 | 8.54 | 8.54 | 8.40 | 0 | 0 | 0 |
18/01/2008 |
8.54
|
10,400 | 7.72 | 9.09 | 8.49 | 0 | 0 | 0 |
17/01/2008 |
7.72
|
7,000 | 8.49 | 9.31 | 7.72 | 0 | 0 | 0 |
16/01/2008 |
8.49
|
1,600 | 7.72 | 8.49 | 8.49 | 0 | 0 | 0 |
15/01/2008 |
7.72
|
8,200 | 8.27 | 8.27 | 7.69 | 0 | 0 | 0 |
14/01/2008 |
8.27
|
2,700 | 8.82 | 8.82 | 8.27 | 0 | 0 | 0 |
11/01/2008 |
8.82
|
2,400 | 9.23 | 9.23 | 8.82 | 0 | 0 | 0 |
10/01/2008 |
9.23
|
6,100 | 8.84 | 9.23 | 8.82 | 0 | 0 | 0 |
09/01/2008 |
8.84
|
4,600 | 9.64 | 9.64 | 8.84 | 0 | 0 | 0 |
08/01/2008 |
9.64
|
10,400 | 9.64 | 10.06 | 9.51 | 0 | 0 | 0 |
07/01/2008 |
9.64
|
7,700 | 10.36 | 10.36 | 9.40 | 0 | 0 | 0 |
04/01/2008 |
10.36
|
3,100 | 10.72 | 10.72 | 10.33 | 0 | 0 | 0 |
03/01/2008 |
10.72
|
200 | 10.50 | 10.72 | 10.72 | 0 | 0 | 0 |
02/01/2008 |
10.50
|
400 | 10.94 | 10.94 | 10.50 | 0 | 0 | 0 |
28/12/2007 |
10.94
|
1,600 | 10.91 | 10.99 | 10.94 | 0 | 0 | 0 |
27/12/2007 |
10.91
|
1,600 | 10.88 | 10.99 | 10.91 | 0 | 0 | 0 |
26/12/2007 |
10.88
|
9,500 | 10.75 | 11.02 | 10.86 | 0 | 0 | 0 |
25/12/2007 |
10.75
|
1,100 | 10.61 | 11.02 | 10.75 | 0 | 0 | 0 |
24/12/2007 |
10.61
|
3,800 | 11.13 | 11.30 | 10.61 | 0 | 0 | 0 |
21/12/2007 |
11.13
|
6,200 | 11.02 | 11.30 | 11.02 | 0 | 0 | 0 |
20/12/2007 |
11.02
|
7,000 | 11.21 | 11.38 | 11.02 | 0 | 0 | 0 |
19/12/2007 |
11.21
|
13,700 | 10.88 | 11.82 | 10.83 | 0 | 0 | 0 |
18/12/2007 |
10.88
|
12,400 | 11.02 | 11.16 | 10.47 | 0 | 0 | 0 |
17/12/2007 |
11.02
|
4,100 | 11.60 | 11.60 | 11.02 | 0 | 0 | 0 |
14/12/2007 |
11.60
|
3,100 | 11.85 | 11.85 | 11.30 | 0 | 0 | 0 |
13/12/2007 |
11.85
|
4,500 | 12.40 | 13.78 | 11.46 | 0 | 0 | 0 |
12/12/2007 |
12.40
|
8,800 | 12.65 | 12.67 | 12.37 | 0 | 0 | 0 |
11/12/2007 |
12.65
|
21,100 | 12.92 | 13.36 | 12.40 | 0 | 0 | 0 |
10/12/2007 |
12.92
|
37,900 | 11.96 | 12.92 | 12.12 | 0 | 0 | 0 |
07/12/2007 |
11.96
|
12,800 | 11.85 | 11.99 | 11.60 | 0 | 0 | 0 |
06/12/2007 |
11.85
|
4,700 | 11.57 | 11.99 | 11.16 | 0 | 0 | 0 |
05/12/2007 |
11.57
|
2,900 | 11.82 | 11.82 | 11.05 | 0 | 0 | 0 |
04/12/2007 |
11.82
|
17,900 | 11.13 | 12.29 | 11.30 | 0 | 0 | 0 |
03/12/2007 |
11.13
|
5,200 | 11.08 | 11.43 | 11.05 | 0 | 0 | 0 |
30/11/2007 |
11.08
|
18,300 | 11.02 | 11.38 | 10.88 | 0 | 0 | 0 |
29/11/2007 |
11.02
|
3,800 | 11.24 | 11.30 | 10.83 | 0 | 0 | 0 |
28/11/2007 |
11.24
|
1,700 | 11.21 | 11.38 | 11.02 | 0 | 0 | 0 |
27/11/2007 |
11.21
|
2,500 | 11.30 | 11.43 | 11.21 | 0 | 0 | 0 |
26/11/2007 |
11.30
|
1,300 | 11.16 | 11.30 | 11.16 | 0 | 0 | 0 |
23/11/2007 |
11.16
|
1,400 | 11.16 | 11.43 | 11.16 | 0 | 0 | 0 |
22/11/2007 |
11.16
|
5,200 | 11.16 | 11.30 | 11.16 | 0 | 0 | 0 |
21/11/2007 |
11.16
|
7,500 | 11.02 | 11.16 | 10.75 | 0 | 0 | 0 |
20/11/2007 |
11.02
|
8,600 | 11.02 | 11.71 | 10.66 | 0 | 0 | 0 |
19/11/2007 |
11.02
|
11,800 | 11.57 | 12.26 | 11.02 | 0 | 0 | 0 |
16/11/2007 |
11.57
|
5,000 | 11.57 | 11.57 | 11.16 | 0 | 0 | 0 |
15/11/2007 |
11.57
|
6,700 | 12.26 | 12.54 | 11.30 | 0 | 0 | 0 |
14/11/2007 |
12.26
|
42,900 | 11.16 | 12.26 | 10.06 | 0 | 0 | 0 |
13/11/2007 |
11.16
|
11,200 | 11.99 | 11.99 | 11.16 | 0 | 0 | 0 |
12/11/2007 |
11.99
|
3,600 | 13.23 | 13.23 | 11.99 | 0 | 0 | 0 |
09/11/2007 |
13.23
|
5,600 | 13.56 | 13.56 | 12.98 | 0 | 0 | 0 |
08/11/2007 |
13.56
|
8,700 | 14.63 | 15.15 | 13.56 | 0 | 0 | 0 |
07/11/2007 |
14.63
|
32,000 | 14.05 | 15.13 | 14.33 | 0 | 0 | 0 |
06/11/2007 |
14.05
|
29,000 | 13.64 | 14.19 | 12.67 | 0 | 0 | 0 |
05/11/2007 |
13.64
|
12,000 | 14.27 | 14.27 | 13.23 | 0 | 0 | 0 |
02/11/2007 |
14.27
|
33,900 | 14.41 | 14.93 | 13.78 | 0 | 0 | 0 |
01/11/2007 |
14.41
|
21,000 | 13.34 | 14.41 | 12.67 | 0 | 0 | 0 |
31/10/2007 |
13.34
|
16,600 | 13.89 | 13.89 | 12.95 | 0 | 0 | 0 |
30/10/2007 |
13.89
|
34,900 | 15.26 | 15.26 | 13.89 | 0 | 0 | 0 |
29/10/2007 |
15.26
|
49,200 | 14.69 | 16.15 | 14.60 | 0 | 0 | 0 |
26/10/2007 |
14.69
|
33,800 | 13.36 | 14.69 | 14.69 | 0 | 0 | 0 |
25/10/2007 |
13.36
|
11,100 | 12.48 | 13.36 | 13.36 | 0 | 0 | 0 |
24/10/2007 |
12.48
|
41,400 | 11.71 | 12.48 | 11.71 | 0 | 0 | 0 |
23/10/2007 |
11.71
|
56,500 | 10.88 | 11.82 | 10.97 | 0 | 0 | 0 |
22/10/2007 |
10.88
|
31,900 | 10.61 | 11.05 | 10.47 | 0 | 0 | 0 |
19/10/2007 |
10.61
|
17,800 | 10.06 | 10.61 | 9.64 | 0 | 0 | 0 |
18/10/2007 |
10.06
|
10,400 | 10.61 | 11.82 | 9.92 | 0 | 0 | 0 |
17/10/2007 |
10.61
|
26,600 | 10.17 | 11.16 | 10.33 | 0 | 0 | 0 |
16/10/2007 |
10.17
|
22,300 | 9.64 | 10.17 | 10.17 | 0 | 0 | 0 |
15/10/2007 |
9.64
|
28,800 | 8.95 | 9.64 | 8.82 | 0 | 0 | 0 |
12/10/2007 |
8.95
|
7,300 | 9.01 | 9.09 | 8.82 | 0 | 0 | 0 |
11/10/2007 |
9.01
|
5,100 | 8.68 | 9.09 | 8.82 | 0 | 0 | 0 |
10/10/2007 |
8.68
|
9,200 | 8.54 | 8.68 | 8.27 | 0 | 0 | 0 |
09/10/2007 |
8.54
|
4,500 | 8.68 | 8.82 | 8.27 | 0 | 0 | 0 |
08/10/2007 |
8.68
|
5,500 | 8.98 | 9.23 | 8.68 | 0 | 0 | 0 |
05/10/2007 |
8.98
|
4,900 | 9.18 | 9.18 | 8.98 | 0 | 0 | 0 |
04/10/2007 |
9.18
|
11,800 | 9.37 | 9.64 | 8.68 | 0 | 0 | 0 |
03/10/2007 |
9.37
|
6,500 | 9.34 | 9.37 | 8.54 | 0 | 0 | 0 |
02/10/2007 |
9.34
|
1,700 | 8.95 | 9.37 | 8.82 | 0 | 0 | 0 |
01/10/2007 |
8.95
|
7,600 | 8.40 | 8.98 | 8.68 | 0 | 0 | 0 |
28/09/2007 |
8.40
|
5,500 | 7.72 | 8.40 | 7.88 | 0 | 0 | 0 |
27/09/2007 |
7.72
|
6,500 | 7.99 | 8.13 | 7.58 | 0 | 0 | 0 |
26/09/2007 |
7.99
|
6,800 | 7.72 | 8.27 | 7.66 | 0 | 0 | 0 |
25/09/2007 |
7.72
|
4,100 | 7.44 | 7.72 | 7.44 | 0 | 0 | 0 |
24/09/2007 |
7.44
|
3,400 | 7.41 | 7.44 | 7.16 | 0 | 0 | 0 |
21/09/2007 |
7.41
|
2,200 | 7.58 | 7.66 | 7.30 | 0 | 0 | 0 |
20/09/2007 |
7.58
|
10,200 | 7.58 | 7.94 | 7.30 | 0 | 0 | 0 |
19/09/2007 |
7.58
|
10,500 | 6.89 | 7.58 | 6.89 | 0 | 0 | 0 |
18/09/2007 |
6.89
|
2,400 | 6.89 | 6.89 | 6.75 | 0 | 0 | 0 |
17/09/2007 |
6.89
|
1,800 | 6.86 | 6.89 | 6.81 | 0 | 0 | 0 |
14/09/2007 |
6.86
|
2,800 | 7.16 | 7.16 | 6.75 | 100 | 0 | 0 |
13/09/2007 |
7.16
|
1,200 | 7.16 | 7.16 | 6.89 | 0 | 0 | 0 |
12/09/2007 |
7.16
|
900 | 6.89 | 7.16 | 6.89 | 0 | 0 | 0 |
11/09/2007 |
6.89
|
4,900 | 6.75 | 6.89 | 6.61 | 0 | 0 | 0 |
10/09/2007 |
6.75
|
1,000 | 6.89 | 6.89 | 6.61 | 0 | 0 | 0 |
07/09/2007 |
6.89
|
1,000 | 6.83 | 7.16 | 6.89 | 0 | 0 | 0 |
06/09/2007 |
6.83
|
1,100 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
05/09/2007 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
04/09/2007 |
6.75
|
100 | 6.28 | 6.75 | 6.75 | 0 | 0 | 0 |
31/08/2007 |
6.28
|
600 | 6.20 | 6.34 | 6.28 | 0 | 0 | 0 |