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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2007 |
11.18
|
16,050 | 11.34 | 11.34 | 11.18 | 0 | 0 | 0 |
15/06/2007 |
11.34
|
8,670 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
14/06/2007 |
11.34
|
5,200 | 11.34 | 11.34 | 11.18 | 0 | 0 | 0 |
13/06/2007 |
11.34
|
3,220 | 11.18 | 11.34 | 11.18 | 240 | 0 | 0 |
12/06/2007 |
11.18
|
2,600 | 11.34 | 11.34 | 11.18 | 600 | 0 | 0 |
11/06/2007 |
11.34
|
12,700 | 11.34 | 11.34 | 11.34 | 0 | 1,400 | 0 |
08/06/2007 |
11.34
|
3,750 | 11.67 | 11.67 | 11.34 | 0 | 2,100 | 0 |
07/06/2007 |
11.67
|
12,730 | 11.50 | 11.67 | 11.67 | 1,000 | 0 | 0 |
06/06/2007 |
11.50
|
5,200 | 11.26 | 11.50 | 11.26 | 0 | 0 | 0 |
05/06/2007 |
11.26
|
6,890 | 11.83 | 11.83 | 11.26 | 0 | 0 | 0 |
04/06/2007 |
11.83
|
17,500 | 11.99 | 11.99 | 11.83 | 300 | 0 | 0 |
01/06/2007 |
11.99
|
36,500 | 11.75 | 11.99 | 11.99 | 3,500 | 0 | 0 |
31/05/2007 |
11.75
|
15,500 | 11.34 | 11.83 | 11.67 | 0 | 0 | 0 |
30/05/2007 |
11.34
|
10,750 | 11.67 | 11.67 | 11.26 | 0 | 340 | 0 |
29/05/2007 |
11.67
|
21,180 | 11.50 | 11.91 | 11.67 | 100 | 5,830 | 0 |
28/05/2007 |
11.50
|
12,040 | 11.50 | 11.67 | 11.34 | 0 | 0 | 0 |
25/05/2007 |
11.50
|
13,550 | 11.67 | 11.67 | 11.18 | 0 | 0 | 0 |
24/05/2007 |
11.67
|
16,480 | 11.99 | 11.99 | 11.59 | 500 | 0 | 0 |
23/05/2007 |
11.99
|
9,450 | 11.67 | 11.99 | 11.67 | 100 | 0 | 0 |
22/05/2007 |
11.67
|
21,830 | 11.18 | 11.67 | 11.67 | 0 | 0 | 0 |
21/05/2007 |
11.18
|
10,380 | 10.94 | 11.18 | 11.18 | 1,000 | 100 | 0 |
18/05/2007 |
10.94
|
2,990 | 10.61 | 10.94 | 10.53 | 0 | 140 | 0 |
17/05/2007 |
10.61
|
22,320 | 10.69 | 10.69 | 10.21 | 0 | 0 | 0 |
16/05/2007 |
10.69
|
5,550 | 10.94 | 10.94 | 10.69 | 50 | 0 | 0 |
15/05/2007 |
10.94
|
14,370 | 10.94 | 11.10 | 10.94 | 1,000 | 150 | 0 |
14/05/2007 |
10.94
|
11,350 | 10.86 | 11.34 | 10.86 | 0 | 0 | 0 |
11/05/2007 |
10.86
|
2,200 | 11.10 | 11.10 | 10.86 | 0 | 0 | 0 |
10/05/2007 |
11.10
|
650 | 11.18 | 11.18 | 10.86 | 50 | 0 | 0 |
09/05/2007 |
11.18
|
5,350 | 11.02 | 11.18 | 11.18 | 0 | 0 | 0 |
08/05/2007 |
11.02
|
17,320 | 10.53 | 11.02 | 10.69 | 0 | 0 | 0 |
07/05/2007 |
10.53
|
7,800 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
04/05/2007 |
10.53
|
5,650 | 10.53 | 10.53 | 10.53 | 600 | 0 | 0 |
03/05/2007 |
10.53
|
8,740 | 10.69 | 10.69 | 10.21 | 0 | 0 | 0 |
02/05/2007 |
10.69
|
3,550 | 10.53 | 10.69 | 10.53 | 130 | 0 | 0 |
25/04/2007 |
10.53
|
2,350 | 10.05 | 10.53 | 10.05 | 370 | 0 | 0 |
24/04/2007 |
10.05
|
3,650 | 10.37 | 10.37 | 10.05 | 0 | 0 | 0 |
23/04/2007 |
10.37
|
2,000 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
20/04/2007 |
10.37
|
7,330 | 10.86 | 10.86 | 10.37 | 0 | 0 | 0 |
19/04/2007 |
10.86
|
7,460 | 10.37 | 10.86 | 10.86 | 0 | 0 | 0 |
18/04/2007 |
10.37
|
9,140 | 9.97 | 10.37 | 9.48 | 0 | 0 | 0 |
17/04/2007 |
9.97
|
2,350 | 10.45 | 10.45 | 9.97 | 0 | 0 | 0 |
16/04/2007 |
10.45
|
7,100 | 10.94 | 10.94 | 10.45 | 0 | 0 | 0 |
13/04/2007 |
10.94
|
12,480 | 11.50 | 11.50 | 10.94 | 0 | 0 | 0 |
12/04/2007 |
11.50
|
2,340 | 11.91 | 11.91 | 11.50 | 200 | 0 | 0 |
11/04/2007 |
11.91
|
9,540 | 11.91 | 11.91 | 11.91 | 100 | 0 | 0 |
10/04/2007 |
11.91
|
8,460 | 11.91 | 11.99 | 11.83 | 50 | 0 | 0 |
09/04/2007 |
11.91
|
23,930 | 11.91 | 11.99 | 11.91 | 100 | 0 | 0 |
06/04/2007 |
11.91
|
13,600 | 12.07 | 12.07 | 11.67 | 0 | 0 | 0 |
05/04/2007 |
12.07
|
12,910 | 11.75 | 12.07 | 11.50 | 0 | 0 | 0 |
04/04/2007 |
11.75
|
5,940 | 11.67 | 11.75 | 11.10 | 0 | 0 | 0 |
03/04/2007 |
11.67
|
14,350 | 11.75 | 11.75 | 11.67 | 0 | 0 | 0 |
02/04/2007 |
11.75
|
12,560 | 11.67 | 12.23 | 11.75 | 0 | 0 | 0 |
30/03/2007 |
11.67
|
15,050 | 11.18 | 11.67 | 11.18 | 0 | 0 | 0 |
29/03/2007 |
11.18
|
18,900 | 10.69 | 11.18 | 11.18 | 0 | 0 | 0 |
28/03/2007 |
10.69
|
15,930 | 11.18 | 11.18 | 10.69 | 0 | 0 | 0 |
27/03/2007 |
11.18
|
16,170 | 11.75 | 11.75 | 11.18 | 0 | 0 | 0 |
26/03/2007 |
11.75
|
18,320 | 12.31 | 12.31 | 11.75 | 50 | 4,610 | 0 |
23/03/2007 |
12.31
|
17,210 | 12.15 | 12.31 | 12.15 | 0 | 1,760 | 0 |
22/03/2007 |
12.15
|
14,180 | 12.15 | 12.64 | 12.15 | 0 | 300 | 0 |
21/03/2007 |
12.15
|
25,420 | 12.64 | 12.96 | 12.07 | 0 | 0 | 0 |
20/03/2007 |
12.64
|
11,540 | 13.29 | 13.29 | 12.64 | 0 | 0 | 0 |
19/03/2007 |
13.29
|
16,000 | 13.04 | 13.45 | 13.04 | 300 | 9,270 | 0 |
16/03/2007 |
13.04
|
10,400 | 12.48 | 13.04 | 11.91 | 0 | 0 | 0 |
15/03/2007 |
12.48
|
5,260 | 13.12 | 13.12 | 12.48 | 0 | 5,220 | 0 |
14/03/2007 |
13.12
|
5,390 | 13.61 | 13.61 | 13.12 | 0 | 0 | 0 |
13/03/2007 |
13.61
|
14,010 | 13.93 | 13.93 | 13.61 | 0 | 0 | 0 |
12/03/2007 |
13.93
|
11,720 | 13.93 | 14.10 | 13.93 | 0 | 0 | 0 |
09/03/2007 |
13.93
|
22,170 | 13.93 | 13.93 | 13.29 | 100 | 0 | 0 |
08/03/2007 |
13.93
|
33,510 | 13.85 | 14.50 | 13.93 | 100 | 0 | 0 |
07/03/2007 |
13.85
|
11,580 | 13.85 | 13.85 | 13.85 | 1,000 | 0 | 0 |
06/03/2007 |
13.85
|
32,100 | 13.21 | 13.85 | 13.77 | 0 | 0 | 0 |
05/03/2007 |
13.21
|
19,500 | 12.64 | 13.21 | 12.96 | 2,000 | 0 | 0 |
02/03/2007 |
12.64
|
19,480 | 12.64 | 12.64 | 12.64 | 900 | 0 | 0 |
01/03/2007 |
12.64
|
9,400 | 12.64 | 12.64 | 12.64 | 1,600 | 0 | 0 |
28/02/2007 |
12.64
|
22,530 | 12.23 | 12.80 | 12.64 | 150 | 0 | 0 |
27/02/2007 |
12.23
|
2,090 | 11.67 | 12.23 | 12.23 | 0 | 0 | 0 |
26/02/2007 |
11.67
|
1,360 | 11.18 | 11.67 | 11.34 | 0 | 0 | 0 |
15/02/2007 |
11.18
|
12,610 | 10.69 | 11.18 | 11.18 | 0 | 0 | 0 |
14/02/2007 |
10.69
|
13,600 | 10.69 | 10.69 | 10.69 | 0 | 100 | 0 |
13/02/2007 |
10.69
|
12,890 | 10.69 | 11.18 | 10.69 | 0 | 0 | 0 |
12/02/2007 |
10.69
|
39,150 | 10.21 | 10.69 | 10.69 | 19,000 | 0 | 0 |
09/02/2007 |
10.21
|
10,280 | 10.69 | 10.69 | 10.21 | 0 | 0 | 0 |
08/02/2007 |
10.69
|
56,450 | 10.21 | 10.69 | 10.21 | 0 | 0 | 0 |
07/02/2007 |
10.21
|
24,350 | 9.72 | 10.21 | 10.21 | 120 | 0 | 0 |
06/02/2007 |
9.72
|
42,390 | 9.48 | 9.88 | 9.72 | 600 | 0 | 0 |
05/02/2007 |
9.48
|
7,100 | 9.07 | 9.48 | 9.40 | 0 | 0 | 0 |
02/02/2007 |
9.07
|
12,570 | 8.67 | 9.07 | 9.07 | 0 | 0 | 0 |
01/02/2007 |
8.67
|
22,230 | 8.26 | 8.67 | 8.59 | 0 | 0 | 0 |
31/01/2007 |
8.26
|
19,750 | 7.62 | 8.26 | 7.62 | 0 | 0 | 0 |
30/01/2007 |
7.62
|
6,100 | 7.96 | 7.96 | 7.62 | 100 | 4,850 | 0 |
29/01/2007 |
7.96
|
14,150 | 7.62 | 7.96 | 7.29 | 0 | 100 | 0 |
26/01/2007 |
7.62
|
6,620 | 7.89 | 7.89 | 7.50 | 500 | 0 | 0 |
25/01/2007 |
7.89
|
33,960 | 7.52 | 7.89 | 7.89 | 0 | 0 | 0 |
24/01/2007 |
7.52
|
21,400 | 7.16 | 7.52 | 7.52 | 0 | 0 | 0 |
23/01/2007 |
7.16
|
16,650 | 6.82 | 7.16 | 7.16 | 300 | 0 | 0 |
22/01/2007 |
6.82
|
16,730 | 6.81 | 7.15 | 6.81 | 0 | 0 | 0 |
19/01/2007 |
6.81
|
20,880 | 6.81 | 6.94 | 6.81 | 0 | 0 | 0 |
18/01/2007 |
6.81
|
6,000 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 |
17/01/2007 |
6.76
|
16,470 | 6.69 | 6.81 | 6.72 | 0 | 0 | 0 |
16/01/2007 |
6.69
|
5,800 | 6.40 | 6.69 | 6.40 | 0 | 0 | 0 |