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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
25.81
|
1,900 | 25.67 | 25.81 | 25.44 | 0 | 0 | 0 |
15/11/2007 |
25.74
|
12,200 | 26.40 | 26.40 | 24.71 | 0 | 0 | 0 |
14/11/2007 |
24.04
|
1,200 | 24.04 | 24.04 | 23.97 | 0 | 0 | 0 |
13/11/2007 |
21.39
|
300 | 22.13 | 22.13 | 21.39 | 0 | 0 | 0 |
12/11/2007 |
22.49
|
1,600 | 23.23 | 23.60 | 22.49 | 0 | 0 | 0 |
09/11/2007 |
25.08
|
1,400 | 24.71 | 25.08 | 24.71 | 0 | 0 | 0 |
08/11/2007 |
25.08
|
500 | 25.81 | 25.81 | 25.08 | 0 | 0 | 0 |
07/11/2007 |
25.81
|
3,600 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
06/11/2007 |
24.71
|
1,900 | 25.81 | 25.81 | 24.71 | 0 | 0 | 0 |
05/11/2007 |
25.81
|
1,200 | 26.18 | 26.18 | 25.81 | 0 | 0 | 0 |
02/11/2007 |
26.55
|
4,900 | 25.81 | 26.70 | 25.81 | 0 | 0 | 0 |
01/11/2007 |
26.77
|
2,300 | 26.55 | 26.77 | 26.18 | 0 | 0 | 0 |
31/10/2007 |
26.70
|
1,000 | 26.92 | 27.29 | 26.55 | 0 | 0 | 0 |
30/10/2007 |
28.03
|
700 | 28.76 | 28.76 | 27.66 | 0 | 0 | 0 |
29/10/2007 |
28.10
|
11,100 | 29.50 | 29.50 | 28.10 | 0 | 0 | 0 |
26/10/2007 |
28.76
|
16,100 | 27.66 | 30.02 | 27.66 | 1,000 | 0 | 0 |
25/10/2007 |
27.21
|
6,700 | 28.03 | 28.03 | 26.55 | 0 | 0 | 0 |
24/10/2007 |
27.29
|
8,200 | 28.03 | 30.98 | 26.92 | 1,000 | 0 | 0 |
23/10/2007 |
28.03
|
6,100 | 28.76 | 29.13 | 27.66 | 1,000 | 0 | 0 |
22/10/2007 |
29.06
|
7,100 | 29.50 | 29.50 | 28.76 | 1,000 | 0 | 0 |
19/10/2007 |
28.32
|
12,200 | 28.76 | 30.90 | 28.32 | 0 | 0 | 0 |
18/10/2007 |
29.13
|
12,900 | 29.50 | 30.31 | 28.03 | 500 | 100 | 0 |
17/10/2007 |
27.73
|
7,400 | 26.55 | 27.73 | 26.55 | 0 | 0 | 0 |
16/10/2007 |
25.30
|
2,400 | 25.08 | 25.30 | 25.08 | 0 | 0 | 0 |
15/10/2007 |
23.67
|
5,200 | 22.13 | 23.67 | 22.13 | 0 | 0 | 0 |
12/10/2007 |
21.31
|
4,300 | 21.39 | 22.13 | 21.31 | 0 | 0 | 0 |
11/10/2007 |
22.13
|
900 | 22.72 | 22.86 | 22.13 | 0 | 0 | 0 |
10/10/2007 |
23.97
|
100 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
09/10/2007 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
08/10/2007 |
23.60
|
900 | 25.81 | 25.81 | 23.60 | 0 | 0 | 0 |
05/10/2007 |
25.37
|
600 | 25.44 | 25.44 | 25.37 | 0 | 0 | 0 |
04/10/2007 |
24.41
|
3,300 | 25.81 | 25.81 | 21.39 | 0 | 0 | 0 |
03/10/2007 |
22.13
|
2,500 | 24.56 | 24.56 | 22.13 | 0 | 0 | 0 |
02/10/2007 |
22.35
|
2,400 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
01/10/2007 |
20.95
|
800 | 19.91 | 20.95 | 19.18 | 100 | 0 | 0 |
28/09/2007 |
19.54
|
5,200 | 18.81 | 19.54 | 18.81 | 0 | 0 | 0 |
27/09/2007 |
19.18
|
200 | 18.81 | 19.18 | 18.81 | 0 | 0 | 0 |
26/09/2007 |
18.81
|
400 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
25/09/2007 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
24/09/2007 |
18.07
|
1,800 | 17.70 | 18.81 | 17.70 | 0 | 0 | 0 |
21/09/2007 |
17.70
|
1,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
20/09/2007 |
19.03
|
1,300 | 18.81 | 19.03 | 18.81 | 0 | 0 | 0 |
19/09/2007 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
18/09/2007 |
17.77
|
500 | 18.07 | 18.07 | 17.77 | 0 | 0 | 0 |
17/09/2007 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
14/09/2007 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
13/09/2007 |
18.81
|
400 | 18.44 | 18.81 | 18.44 | 400 | 0 | 0 |
12/09/2007 |
17.70
|
700 | 17.33 | 17.70 | 17.33 | 0 | 0 | 0 |
11/09/2007 |
18.07
|
600 | 17.70 | 18.07 | 17.70 | 0 | 0 | 0 |
10/09/2007 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
07/09/2007 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
06/09/2007 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
05/09/2007 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
04/09/2007 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
31/08/2007 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
30/08/2007 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
29/08/2007 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
28/08/2007 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
27/08/2007 |
18.81
|
600 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
24/08/2007 |
18.73
|
400 | 18.59 | 18.73 | 18.59 | 0 | 0 | 0 |
23/08/2007 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
22/08/2007 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
21/08/2007 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
20/08/2007 |
19.18
|
800 | 18.81 | 19.18 | 18.81 | 0 | 0 | 0 |
17/08/2007 |
19.18
|
400 | 19.54 | 19.54 | 19.18 | 0 | 0 | 0 |
16/08/2007 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
15/08/2007 |
19.18
|
300 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
14/08/2007 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
13/08/2007 |
19.18
|
200 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
10/08/2007 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
09/08/2007 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
08/08/2007 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
07/08/2007 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
06/08/2007 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
03/08/2007 |
20.65
|
100 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
02/08/2007 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
01/08/2007 |
18.81
|
300 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
31/07/2007 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
30/07/2007 |
19.54
|
700 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
27/07/2007 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
26/07/2007 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
25/07/2007 |
19.91
|
100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
24/07/2007 |
19.91
|
500 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
23/07/2007 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
20/07/2007 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
19/07/2007 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
18/07/2007 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
17/07/2007 |
19.91
|
900 | 19.91 | 19.91 | 19.84 | 0 | 0 | 0 |
16/07/2007 |
21.76
|
100 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
13/07/2007 |
19.91
|
300 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
12/07/2007 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
11/07/2007 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
10/07/2007 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
09/07/2007 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
06/07/2007 |
21.02
|
1,100 | 19.91 | 21.02 | 19.91 | 0 | 0 | 0 |
05/07/2007 |
19.91
|
1,100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
04/07/2007 |
19.54
|
600 | 19.18 | 19.54 | 19.18 | 0 | 0 | 0 |
03/07/2007 |
19.54
|
500 | 19.54 | 19.91 | 19.54 | 0 | 0 | 0 |
02/07/2007 |
19.54
|
200 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
29/06/2007 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |