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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
14.57
|
8,900 | 15.41 | 15.41 | 14.01 | 0 | 0 | 0 |
15/11/2007 |
15.41
|
9,100 | 16.09 | 16.09 | 14.71 | 0 | 0 | 0 |
14/11/2007 |
16.09
|
21,100 | 14.22 | 16.09 | 13.66 | 0 | 0 | 0 |
13/11/2007 |
14.22
|
6,700 | 15.41 | 15.41 | 14.22 | 0 | 0 | 0 |
12/11/2007 |
15.41
|
9,000 | 17.16 | 17.16 | 15.41 | 0 | 0 | 0 |
09/11/2007 |
17.16
|
24,200 | 17.30 | 17.30 | 16.46 | 0 | 0 | 0 |
08/11/2007 |
17.30
|
19,400 | 16.53 | 18.43 | 16.55 | 2,000 | 0 | 0 |
07/11/2007 |
16.53
|
25,300 | 16.45 | 17.02 | 16.46 | 0 | 0 | 0 |
06/11/2007 |
16.45
|
22,400 | 15.06 | 16.51 | 14.01 | 200 | 0 | 0 |
05/11/2007 |
15.06
|
20,300 | 15.06 | 15.41 | 14.85 | 300 | 0 | 0 |
02/11/2007 |
15.06
|
14,400 | 15.97 | 17.24 | 15.06 | 0 | 0 | 0 |
01/11/2007 |
15.97
|
27,500 | 14.36 | 15.97 | 13.66 | 0 | 200 | 0 |
31/10/2007 |
14.36
|
11,600 | 15.06 | 15.06 | 14.08 | 0 | 800 | 0 |
30/10/2007 |
15.06
|
22,100 | 15.76 | 15.76 | 14.08 | 0 | 0 | 0 |
29/10/2007 |
15.76
|
16,100 | 16.74 | 16.81 | 14.58 | 0 | 0 | 0 |
26/10/2007 |
16.74
|
29,400 | 15.52 | 17.07 | 14.36 | 0 | 0 | 0 |
25/10/2007 |
15.52
|
8,700 | 14.12 | 15.52 | 15.52 | 0 | 0 | 0 |
24/10/2007 |
14.12
|
9,900 | 12.83 | 14.12 | 14.12 | 1,000 | 0 | 0 |
23/10/2007 |
12.83
|
13,100 | 11.67 | 12.83 | 12.83 | 0 | 0 | 0 |
22/10/2007 |
11.67
|
9,900 | 10.75 | 11.67 | 11.67 | 0 | 0 | 0 |
19/10/2007 |
10.75
|
12,000 | 9.95 | 10.75 | 9.11 | 0 | 0 | 0 |
18/10/2007 |
9.95
|
27,800 | 10.28 | 10.28 | 9.65 | 0 | 0 | 0 |
17/10/2007 |
10.28
|
17,800 | 10.28 | 11.30 | 9.88 | 100 | 0 | 0 |
16/10/2007 |
10.28
|
4,200 | 9.35 | 10.28 | 10.28 | 0 | 0 | 0 |
15/10/2007 |
9.35
|
11,600 | 8.51 | 9.35 | 9.35 | 0 | 0 | 0 |
12/10/2007 |
8.51
|
18,600 | 7.73 | 8.51 | 8.47 | 0 | 0 | 0 |
11/10/2007 |
7.73
|
8,600 | 7.15 | 7.73 | 7.69 | 0 | 0 | 0 |
10/10/2007 |
7.15
|
8,100 | 6.52 | 7.15 | 6.80 | 0 | 0 | 0 |
09/10/2007 |
6.52
|
15,000 | 6.54 | 7.05 | 6.17 | 0 | 0 | 0 |
08/10/2007 |
6.54
|
21,400 | 6.24 | 6.59 | 6.24 | 0 | 0 | 0 |
05/10/2007 |
6.24
|
9,300 | 5.81 | 6.34 | 6.24 | 0 | 0 | 0 |
04/10/2007 |
5.81
|
10,500 | 6.31 | 6.45 | 5.81 | 0 | 0 | 0 |
03/10/2007 |
6.31
|
2,200 | 6.52 | 6.52 | 5.95 | 0 | 0 | 0 |
02/10/2007 |
6.52
|
7,100 | 6.13 | 6.59 | 5.95 | 0 | 0 | 0 |
01/10/2007 |
6.13
|
5,500 | 5.57 | 6.14 | 5.67 | 200 | 0 | 0 |
28/09/2007 |
5.57
|
3,700 | 5.25 | 5.74 | 5.32 | 0 | 0 | 0 |
27/09/2007 |
5.25
|
5,100 | 5.18 | 5.39 | 5.20 | 0 | 0 | 0 |
26/09/2007 |
5.18
|
2,600 | 5.11 | 5.25 | 5.18 | 300 | 0 | 0 |
25/09/2007 |
5.11
|
4,000 | 4.97 | 5.46 | 4.97 | 0 | 0 | 0 |
24/09/2007 |
4.97
|
9,100 | 4.97 | 5.08 | 4.89 | 0 | 0 | 0 |
21/09/2007 |
4.97
|
2,200 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 |
20/09/2007 |
5.08
|
1,400 | 4.90 | 5.18 | 5.08 | 0 | 0 | 0 |
19/09/2007 |
4.90
|
1,700 | 4.90 | 5.22 | 4.90 | 0 | 0 | 0 |
18/09/2007 |
4.90
|
1,100 | 4.81 | 4.90 | 4.73 | 0 | 0 | 0 |
17/09/2007 |
4.81
|
0 | 4.55 | 4.81 | 4.81 | 0 | 0 | 0 |
14/09/2007 |
4.55
|
1,300 | 4.77 | 4.92 | 4.55 | 0 | 0 | 0 |
13/09/2007 |
4.77
|
8,100 | 4.74 | 5.19 | 4.76 | 1,000 | 0 | 0 |
12/09/2007 |
4.74
|
2,300 | 4.20 | 4.74 | 4.69 | 0 | 0 | 0 |
11/09/2007 |
4.20
|
600 | 4.41 | 4.83 | 4.20 | 0 | 0 | 0 |
10/09/2007 |
4.41
|
1,300 | 4.41 | 4.41 | 4.40 | 0 | 0 | 0 |
07/09/2007 |
4.41
|
1,000 | 4.20 | 4.41 | 4.40 | 0 | 0 | 0 |
06/09/2007 |
4.20
|
500 | 4.10 | 4.20 | 4.13 | 0 | 0 | 0 |
05/09/2007 |
4.10
|
1,200 | 3.85 | 4.10 | 4.10 | 0 | 0 | 0 |
04/09/2007 |
3.85
|
1,300 | 3.68 | 3.85 | 3.68 | 0 | 0 | 0 |
31/08/2007 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/08/2007 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
29/08/2007 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
28/08/2007 |
3.68
|
0 | 3.64 | 3.68 | 3.68 | 0 | 0 | 0 |
27/08/2007 |
3.64
|
600 | 3.85 | 3.85 | 3.64 | 0 | 0 | 0 |
24/08/2007 |
3.85
|
500 | 4.06 | 4.06 | 3.85 | 0 | 0 | 0 |
23/08/2007 |
4.06
|
1,500 | 4.06 | 4.06 | 3.85 | 0 | 0 | 0 |
22/08/2007 |
4.06
|
700 | 4.38 | 4.38 | 4.03 | 0 | 0 | 0 |
21/08/2007 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
20/08/2007 |
4.38
|
300 | 4.34 | 4.38 | 4.38 | 0 | 0 | 0 |
17/08/2007 |
4.34
|
100 | 3.99 | 4.34 | 4.34 | 0 | 0 | 0 |
16/08/2007 |
3.99
|
200 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 |
15/08/2007 |
4.32
|
300 | 3.92 | 4.32 | 3.78 | 0 | 0 | 0 |
14/08/2007 |
3.92
|
100 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
13/08/2007 |
4.20
|
800 | 4.58 | 4.58 | 4.20 | 0 | 0 | 0 |
10/08/2007 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
09/08/2007 |
4.58
|
0 | 4.55 | 4.58 | 4.58 | 0 | 0 | 0 |
08/08/2007 |
4.55
|
900 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 |
07/08/2007 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/08/2007 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/08/2007 |
4.90
|
500 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
02/08/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
01/08/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
31/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
30/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
27/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
26/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
25/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
24/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
23/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
20/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
19/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
18/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
17/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
16/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
13/07/2007 |
5.25
|
100 | 4.95 | 5.25 | 5.25 | 0 | 0 | 0 |
12/07/2007 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
11/07/2007 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
10/07/2007 |
4.95
|
0 | 4.94 | 4.95 | 4.95 | 0 | 0 | 0 |
09/07/2007 |
4.94
|
1,000 | 5.32 | 5.32 | 4.94 | 0 | 0 | 0 |
06/07/2007 |
5.32
|
300 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 |
05/07/2007 |
5.03
|
0 | 5.04 | 5.03 | 5.03 | 0 | 0 | 0 |
04/07/2007 |
5.04
|
1,400 | 4.90 | 5.04 | 4.97 | 0 | 0 | 0 |
03/07/2007 |
4.90
|
1,000 | 5.35 | 5.35 | 4.90 | 0 | 0 | 0 |
02/07/2007 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
29/06/2007 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |