Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.16% | 19,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-20) |
0 | 0% | 101,200 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-22) |
0 | 0% | 353,800 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-29) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-04) |
0.36 | 2.17% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-15) |
7.04 | 69.92% | 2,510,787 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
10.82
|
800 | 11.67 | 11.98 | 10.82 | 0 | 0 | 0 |
14/11/2007 |
11.67
|
12,300 | 10.89 | 12.18 | 11.12 | 0 | 0 | 0 |
13/11/2007 |
10.89
|
7,900 | 11.67 | 11.67 | 10.89 | 0 | 0 | 0 |
12/11/2007 |
11.67
|
6,700 | 12.28 | 12.28 | 11.67 | 0 | 0 | 0 |
09/11/2007 |
12.28
|
25,200 | 12.13 | 12.44 | 11.76 | 0 | 0 | 0 |
08/11/2007 |
12.13
|
23,300 | 12.25 | 12.59 | 12.01 | 0 | 0 | 0 |
07/11/2007 |
12.25
|
18,800 | 11.75 | 12.25 | 11.67 | 0 | 0 | 0 |
06/11/2007 |
11.75
|
9,300 | 11.82 | 11.82 | 11.52 | 0 | 0 | 0 |
05/11/2007 |
11.82
|
13,000 | 12.27 | 12.30 | 11.67 | 0 | 0 | 0 |
02/11/2007 |
12.27
|
30,200 | 12.21 | 13.02 | 11.82 | 0 | 0 | 0 |
01/11/2007 |
12.21
|
12,800 | 11.09 | 12.21 | 11.10 | 0 | 0 | 0 |
31/10/2007 |
11.09
|
14,100 | 11.87 | 11.87 | 11.09 | 0 | 0 | 0 |
30/10/2007 |
11.87
|
17,000 | 12.62 | 13.77 | 11.87 | 0 | 0 | 0 |
29/10/2007 |
12.62
|
4,300 | 13.66 | 15.20 | 12.62 | 0 | 0 | 0 |
26/10/2007 |
13.66
|
16,800 | 13.48 | 14.59 | 13.51 | 0 | 0 | 0 |
25/10/2007 |
13.48
|
53,900 | 12.39 | 13.48 | 12.59 | 0 | 0 | 0 |
24/10/2007 |
12.39
|
62,900 | 11.45 | 12.39 | 11.52 | 0 | 0 | 0 |
23/10/2007 |
11.45
|
79,600 | 10.44 | 11.45 | 10.75 | 0 | 0 | 0 |
22/10/2007 |
10.44
|
22,300 | 9.98 | 10.58 | 10.13 | 0 | 0 | 0 |
19/10/2007 |
9.98
|
14,100 | 9.46 | 9.98 | 9.21 | 0 | 0 | 0 |
18/10/2007 |
9.46
|
4,800 | 9.98 | 9.98 | 9.46 | 0 | 0 | 0 |
17/10/2007 |
9.98
|
19,900 | 10.82 | 11.52 | 9.98 | 0 | 0 | 0 |
16/10/2007 |
10.82
|
23,200 | 10.03 | 11.02 | 10.13 | 0 | 0 | 0 |
15/10/2007 |
10.03
|
7,100 | 9.12 | 10.03 | 9.98 | 0 | 0 | 0 |
12/10/2007 |
9.12
|
17,600 | 8.41 | 9.12 | 9.12 | 0 | 0 | 0 |
11/10/2007 |
8.41
|
9,700 | 7.98 | 8.41 | 7.98 | 0 | 0 | 0 |
10/10/2007 |
7.98
|
5,400 | 7.60 | 7.98 | 7.55 | 0 | 0 | 0 |
09/10/2007 |
7.60
|
6,600 | 7.65 | 7.68 | 7.52 | 0 | 0 | 0 |
08/10/2007 |
7.65
|
9,200 | 7.83 | 7.98 | 7.52 | 0 | 0 | 0 |
05/10/2007 |
7.83
|
4,700 | 7.98 | 8.06 | 7.68 | 0 | 0 | 0 |
04/10/2007 |
7.98
|
12,000 | 7.66 | 7.98 | 7.68 | 0 | 0 | 0 |
03/10/2007 |
7.66
|
12,800 | 7.51 | 7.91 | 7.37 | 0 | 0 | 0 |
02/10/2007 |
7.51
|
1,100 | 6.91 | 7.51 | 7.06 | 0 | 0 | 0 |
01/10/2007 |
6.91
|
8,600 | 6.51 | 7.03 | 6.53 | 0 | 0 | 0 |
28/09/2007 |
6.51
|
7,400 | 6.42 | 6.51 | 6.37 | 0 | 0 | 0 |
27/09/2007 |
6.42
|
0 | 6.45 | 6.42 | 6.42 | 0 | 0 | 0 |
26/09/2007 |
6.45
|
1,700 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 |
25/09/2007 |
6.45
|
5,100 | 6.22 | 6.76 | 6.28 | 0 | 0 | 0 |
24/09/2007 |
6.22
|
7,700 | 6.22 | 6.23 | 5.99 | 0 | 0 | 0 |
21/09/2007 |
6.22
|
1,300 | 5.91 | 6.22 | 5.87 | 0 | 0 | 0 |
20/09/2007 |
5.91
|
4,500 | 6.14 | 6.22 | 5.85 | 0 | 0 | 0 |
19/09/2007 |
6.14
|
1,200 | 5.83 | 6.22 | 6.11 | 0 | 0 | 0 |
18/09/2007 |
5.83
|
800 | 5.83 | 5.83 | 5.37 | 0 | 0 | 0 |
17/09/2007 |
5.83
|
700 | 6.11 | 6.11 | 5.83 | 0 | 0 | 0 |
14/09/2007 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
13/09/2007 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
12/09/2007 |
6.11
|
0 | 6.06 | 6.11 | 6.11 | 0 | 0 | 0 |
11/09/2007 |
6.06
|
300 | 6.14 | 6.14 | 6.06 | 0 | 0 | 0 |
10/09/2007 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
07/09/2007 |
6.14
|
1,100 | 6.14 | 6.14 | 6.06 | 0 | 0 | 0 |
06/09/2007 |
6.14
|
500 | 5.99 | 6.14 | 6.14 | 0 | 0 | 0 |
05/09/2007 |
5.99
|
1,500 | 5.91 | 6.14 | 5.99 | 0 | 0 | 0 |
04/09/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
31/08/2007 |
5.91
|
0 | 5.83 | 5.91 | 5.91 | 0 | 0 | 0 |
30/08/2007 |
5.83
|
200 | 6.30 | 6.30 | 5.83 | 0 | 0 | 0 |
29/08/2007 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/08/2007 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/08/2007 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/08/2007 |
6.30
|
100 | 5.83 | 6.30 | 6.30 | 0 | 0 | 0 |
23/08/2007 |
5.83
|
1,000 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 |
22/08/2007 |
6.05
|
0 | 5.91 | 6.05 | 6.05 | 0 | 0 | 0 |
21/08/2007 |
5.91
|
800 | 6.14 | 6.14 | 5.91 | 0 | 0 | 0 |
20/08/2007 |
6.14
|
400 | 6.45 | 6.45 | 6.14 | 0 | 0 | 0 |
17/08/2007 |
6.45
|
500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
16/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
15/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
14/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
13/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
10/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
09/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
08/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
07/08/2007 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
06/08/2007 |
6.45
|
200 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
03/08/2007 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
02/08/2007 |
6.57
|
0 | 6.60 | 6.57 | 6.57 | 0 | 0 | 0 |
01/08/2007 |
6.60
|
500 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
31/07/2007 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/07/2007 |
6.60
|
600 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0 |
27/07/2007 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
26/07/2007 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/07/2007 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/07/2007 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
23/07/2007 |
6.88
|
0 | 6.99 | 6.88 | 6.88 | 0 | 0 | 0 |
20/07/2007 |
6.99
|
1,600 | 6.63 | 6.99 | 6.76 | 0 | 0 | 0 |
19/07/2007 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
18/07/2007 |
6.63
|
0 | 6.62 | 6.63 | 6.63 | 0 | 0 | 0 |
17/07/2007 |
6.62
|
600 | 6.60 | 6.68 | 6.62 | 0 | 0 | 0 |
16/07/2007 |
6.60
|
300 | 6.22 | 6.60 | 6.60 | 0 | 0 | 0 |
13/07/2007 |
6.22
|
1,500 | 6.91 | 6.91 | 6.22 | 0 | 0 | 0 |
12/07/2007 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
11/07/2007 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
10/07/2007 |
6.91
|
100 | 6.30 | 6.91 | 6.91 | 0 | 0 | 0 |
09/07/2007 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/07/2007 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/07/2007 |
6.30
|
300 | 6.14 | 6.30 | 6.30 | 0 | 0 | 0 |
04/07/2007 |
6.14
|
1,700 | 6.76 | 6.91 | 6.14 | 0 | 0 | 0 |
03/07/2007 |
6.76
|
1,400 | 7.52 | 7.52 | 6.76 | 0 | 0 | 0 |
02/07/2007 |
7.52
|
1,100 | 8.05 | 8.05 | 7.37 | 0 | 0 | 0 |
29/06/2007 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
28/06/2007 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |