Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
12.30
12.30
12.30
|
2 tháng
(2024-09-16) |
0.70 | 6.03% | 2,800 | 0 | 0 |
11
12.90
12.30
|
3 tháng
(2024-08-16) |
-0.40 | -3.15% | 3,100 | 0 | 0 |
11
15.20
12.30
|
6 tháng
(2024-05-20) |
-11 | -47.21% | 11,600 | 0 | 0 |
11
23.30
12.30
|
12 tháng
(2023-11-20) |
0.90 | 7.89% | 13,300 | 0 | 0 |
11
23.30
12.30
|
24 tháng
(2022-11-25) |
-12.20 | -49.80% | 57,244 | 0 | 0 |
11
34.90
12.30
|
36 tháng
(2021-11-30) |
-2.70 | -18% | 106,739 | 5,100 | 0.1 |
9.20
34.90
12.30
|
60 tháng
(2019-12-11) |
-19.70 | -61.56% | 420,261 | -410,023 | -3.4 |
6.60
34.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2008 |
13.38
|
4,200 | 13.04 | 13.38 | 12.69 | 0 | 0 | 0 |
09/01/2008 |
14.24
|
6,100 | 14.13 | 14.24 | 13.72 | 0 | 0 | 0 |
08/01/2008 |
14.24
|
4,500 | 15.10 | 15.10 | 14.24 | 0 | 0 | 0 |
07/01/2008 |
14.37
|
4,800 | 14.41 | 14.41 | 14.13 | 0 | 0 | 0 |
04/01/2008 |
14.58
|
2,100 | 15.27 | 15.27 | 14.07 | 0 | 0 | 0 |
03/01/2008 |
15.27
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
02/01/2008 |
15.27
|
500 | 15.44 | 15.44 | 15.27 | 0 | 0 | 0 |
28/12/2007 |
15.16
|
9,100 | 15.44 | 15.44 | 15.16 | 0 | 0 | 0 |
27/12/2007 |
15.44
|
10,500 | 15.44 | 15.95 | 15.44 | 0 | 0 | 0 |
26/12/2007 |
15.64
|
11,500 | 15.30 | 15.64 | 15.16 | 0 | 0 | 0 |
25/12/2007 |
15.44
|
10,000 | 15.61 | 15.92 | 15.16 | 300 | 1,500 | 0 |
24/12/2007 |
15.64
|
1,700 | 15.95 | 15.95 | 15.64 | 0 | 0 | 0 |
21/12/2007 |
15.95
|
7,700 | 15.10 | 16.12 | 15.10 | 0 | 0 | 0 |
20/12/2007 |
15.78
|
1,400 | 16.30 | 16.30 | 15.78 | 0 | 0 | 0 |
19/12/2007 |
16.16
|
11,000 | 16.12 | 16.50 | 16.12 | 0 | 0 | 0 |
18/12/2007 |
15.78
|
7,000 | 14.58 | 16.12 | 14.58 | 0 | 0 | 0 |
17/12/2007 |
15.30
|
7,700 | 15.71 | 15.78 | 15.27 | 0 | 0 | 0 |
14/12/2007 |
16.06
|
21,600 | 16.23 | 16.23 | 16.06 | 0 | 0 | 0 |
13/12/2007 |
16.33
|
10,900 | 16.64 | 16.81 | 16.33 | 0 | 0 | 0 |
12/12/2007 |
16.81
|
30,900 | 16.47 | 17.74 | 16.47 | 0 | 0 | 0 |
11/12/2007 |
16.98
|
23,700 | 17.84 | 18.01 | 16.60 | 0 | 0 | 0 |
10/12/2007 |
18.70
|
48,000 | 18.87 | 18.87 | 17.67 | 100 | 1,000 | 0 |
07/12/2007 |
18.08
|
53,000 | 17.84 | 18.18 | 17.08 | 0 | 100 | 0 |
06/12/2007 |
17.46
|
61,200 | 15.78 | 17.46 | 15.78 | 0 | 0 | 0 |
05/12/2007 |
16.26
|
36,400 | 16.47 | 16.74 | 15.51 | 0 | 0 | 0 |
04/12/2007 |
16.30
|
33,800 | 15.44 | 16.40 | 15.44 | 0 | 0 | 0 |
03/12/2007 |
15.44
|
29,300 | 14.68 | 15.61 | 14.68 | 0 | 0 | 0 |
30/11/2007 |
14.68
|
21,600 | 14.41 | 14.75 | 14.24 | 0 | 0 | 0 |
29/11/2007 |
14.48
|
20,500 | 14.58 | 14.75 | 14.17 | 300 | 0 | 0 |
28/11/2007 |
14.51
|
12,500 | 14.41 | 14.58 | 14.10 | 0 | 0 | 0 |
27/11/2007 |
14.41
|
35,600 | 14.75 | 14.92 | 14.13 | 0 | 0 | 0 |
26/11/2007 |
14.75
|
11,100 | 15.44 | 15.44 | 14.75 | 0 | 0 | 0 |
23/11/2007 |
14.75
|
25,100 | 15.10 | 15.10 | 14.58 | 0 | 0 | 0 |
22/11/2007 |
14.72
|
30,700 | 14.17 | 15.10 | 14.17 | 0 | 0 | 0 |
21/11/2007 |
14.58
|
45,600 | 14.75 | 14.75 | 14.07 | 0 | 0 | 0 |
20/11/2007 |
15.78
|
18,500 | 15.78 | 16.12 | 15.10 | 0 | 0 | 0 |
19/11/2007 |
15.68
|
16,700 | 15.44 | 15.75 | 15.44 | 300 | 0 | 0 |
16/11/2007 |
14.92
|
28,200 | 15.44 | 15.44 | 14.41 | 0 | 1,000 | 0 |
15/11/2007 |
16.12
|
38,700 | 17.84 | 17.84 | 15.51 | 0 | 4,000 | 0 |
14/11/2007 |
17.84
|
139,800 | 16.98 | 20.55 | 16.98 | 0 | 500 | 0 |
13/11/2007 |
18.83
|
200 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
12/11/2007 |
20.93
|
200 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
09/11/2007 |
23.23
|
4,700 | 23.23 | 23.23 | 23.23 | 600 | 0 | 0 |
08/11/2007 |
25.01
|
56,800 | 25.01 | 29.26 | 25.01 | 500 | 0 | 0 |
07/11/2007 |
27.79
|
56,100 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
06/11/2007 |
25.80
|
73,900 | 24.39 | 25.80 | 22.64 | 3,000 | 0 | 0 |
05/11/2007 |
24.67
|
101,400 | 23.67 | 24.70 | 22.54 | 0 | 300 | 0 |
02/11/2007 |
23.33
|
85,600 | 23.98 | 23.98 | 22.27 | 0 | 0 | 0 |
01/11/2007 |
22.75
|
95,500 | 20.93 | 22.75 | 20.58 | 0 | 1,000 | 0 |
31/10/2007 |
20.41
|
60,400 | 21.27 | 21.27 | 20.24 | 0 | 0 | 0 |
30/10/2007 |
21.20
|
62,700 | 24.02 | 24.02 | 20.45 | 2,000 | 0 | 0 |
29/10/2007 |
19.90
|
149,000 | 23.88 | 23.88 | 19.90 | 3,000 | 0 | 0 |
26/10/2007 |
21.72
|
45,000 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 |
25/10/2007 |
19.76
|
24,500 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
24/10/2007 |
18.11
|
38,600 | 17.15 | 18.11 | 17.15 | 0 | 0 | 0 |
23/10/2007 |
16.47
|
74,200 | 17.05 | 17.05 | 15.51 | 0 | 0 | 0 |
22/10/2007 |
15.27
|
16,500 | 16.47 | 16.47 | 15.27 | 0 | 0 | 0 |
19/10/2007 |
16.12
|
29,600 | 15.03 | 16.12 | 14.75 | 0 | 0 | 0 |
18/10/2007 |
15.78
|
22,500 | 16.30 | 16.47 | 14.96 | 0 | 0 | 0 |
17/10/2007 |
15.44
|
41,500 | 15.44 | 17.22 | 14.13 | 1,000 | 4,900 | 0 |
16/10/2007 |
15.71
|
102,500 | 15.71 | 15.71 | 15.44 | 0 | 0 | 0 |
15/10/2007 |
14.51
|
45,900 | 13.89 | 14.51 | 13.72 | 0 | 0 | 0 |
12/10/2007 |
13.21
|
11,400 | 13.38 | 13.38 | 13.04 | 0 | 0 | 0 |
11/10/2007 |
13.04
|
7,000 | 13.55 | 13.55 | 12.69 | 0 | 0 | 0 |
10/10/2007 |
13.62
|
12,000 | 13.21 | 13.62 | 13.11 | 0 | 0 | 0 |
09/10/2007 |
13.45
|
4,100 | 14.07 | 14.41 | 13.38 | 0 | 100 | 0 |
08/10/2007 |
14.07
|
26,800 | 14.41 | 15.10 | 13.38 | 0 | 0 | 0 |
05/10/2007 |
14.41
|
26,800 | 14.99 | 14.99 | 13.89 | 1,000 | 0 | 0 |
04/10/2007 |
13.93
|
48,600 | 13.38 | 14.03 | 13.17 | 0 | 0 | 0 |
03/10/2007 |
12.69
|
17,100 | 13.38 | 13.38 | 12.52 | 0 | 0 | 0 |
02/10/2007 |
12.66
|
25,200 | 12.87 | 12.87 | 11.32 | 800 | 0 | 0 |
01/10/2007 |
11.70
|
8,200 | 11.66 | 11.70 | 11.66 | 0 | 0 | 0 |
28/09/2007 |
10.98
|
11,600 | 10.12 | 10.98 | 10.12 | 0 | 0 | 0 |
27/09/2007 |
10.12
|
23,800 | 9.95 | 10.12 | 9.88 | 0 | 0 | 0 |
26/09/2007 |
9.61
|
8,200 | 9.95 | 9.95 | 9.61 | 0 | 0 | 0 |
25/09/2007 |
9.91
|
6,200 | 9.61 | 9.95 | 9.61 | 0 | 0 | 0 |
24/09/2007 |
9.78
|
6,100 | 9.95 | 9.95 | 9.26 | 0 | 0 | 0 |
21/09/2007 |
9.33
|
3,800 | 9.57 | 9.61 | 9.33 | 1,000 | 0 | 0 |
20/09/2007 |
9.61
|
8,800 | 9.91 | 10.05 | 9.61 | 0 | 0 | 0 |
19/09/2007 |
9.61
|
10,600 | 9.95 | 9.95 | 9.61 | 1,500 | 0 | 0 |
18/09/2007 |
9.91
|
10,100 | 10.02 | 10.02 | 9.43 | 0 | 0 | 0 |
17/09/2007 |
9.26
|
11,200 | 9.26 | 9.61 | 9.26 | 1,700 | 0 | 0 |
14/09/2007 |
10.12
|
6,400 | 10.33 | 10.33 | 9.95 | 0 | 0 | 0 |
13/09/2007 |
10.12
|
29,000 | 9.95 | 10.19 | 9.43 | 0 | 0 | 0 |
12/09/2007 |
9.26
|
4,000 | 9.26 | 9.26 | 9.23 | 0 | 0 | 0 |
11/09/2007 |
8.58
|
7,800 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
10/09/2007 |
8.41
|
2,700 | 8.23 | 8.41 | 8.23 | 0 | 0 | 0 |
07/09/2007 |
8.03
|
2,800 | 8.10 | 8.41 | 8.03 | 0 | 0 | 0 |
06/09/2007 |
8.27
|
2,400 | 7.72 | 8.27 | 7.72 | 0 | 0 | 0 |
05/09/2007 |
8.23
|
1,000 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
04/09/2007 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
31/08/2007 |
7.89
|
2,500 | 8.41 | 8.41 | 7.89 | 0 | 0 | 0 |
30/08/2007 |
8.47
|
2,700 | 7.89 | 8.54 | 7.89 | 0 | 0 | 0 |
29/08/2007 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/08/2007 |
8.23
|
2,500 | 7.82 | 8.23 | 7.82 | 0 | 0 | 0 |
27/08/2007 |
8.23
|
300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
24/08/2007 |
7.72
|
600 | 8.23 | 8.23 | 7.72 | 0 | 0 | 0 |
23/08/2007 |
8.06
|
700 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
22/08/2007 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/08/2007 |
8.23
|
2,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |