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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
3.85
|
0 | 3.78 | 3.85 | 3.85 | 0 | 0 | 0 |
27/06/2007 |
3.78
|
500 | 3.78 | 4.15 | 3.78 | 0 | 0 | 0 |
26/06/2007 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
25/06/2007 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
22/06/2007 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
21/06/2007 |
3.78
|
700 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
20/06/2007 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/06/2007 |
3.81
|
0 | 3.89 | 3.81 | 3.81 | 0 | 0 | 0 |
18/06/2007 |
3.89
|
8,700 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 |
15/06/2007 |
3.89
|
1,300 | 3.83 | 3.89 | 3.83 | 0 | 0 | 0 |
14/06/2007 |
3.83
|
1,200 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
13/06/2007 |
3.89
|
400 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 |
12/06/2007 |
3.99
|
0 | 3.89 | 3.99 | 3.99 | 0 | 0 | 0 |
11/06/2007 |
3.89
|
6,800 | 3.89 | 4.00 | 3.89 | 0 | 0 | 0 |
08/06/2007 |
3.89
|
3,500 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 |
07/06/2007 |
4.00
|
700 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
06/06/2007 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
05/06/2007 |
4.00
|
1,900 | 4.00 | 4.02 | 3.98 | 0 | 0 | 0 |
04/06/2007 |
4.00
|
500 | 4.16 | 4.16 | 3.96 | 0 | 0 | 0 |
01/06/2007 |
4.16
|
500 | 4.08 | 4.16 | 4.11 | 0 | 0 | 0 |
31/05/2007 |
4.08
|
200 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
30/05/2007 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
29/05/2007 |
4.22
|
2,600 | 4.22 | 4.22 | 4.21 | 0 | 0 | 0 |
28/05/2007 |
4.22
|
500 | 4.05 | 4.22 | 4.22 | 0 | 0 | 0 |
25/05/2007 |
4.05
|
100 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
24/05/2007 |
4.15
|
400 | 4.05 | 4.21 | 4.09 | 0 | 0 | 0 |
23/05/2007 |
4.05
|
1,200 | 4.05 | 4.16 | 4.05 | 0 | 0 | 0 |
22/05/2007 |
4.05
|
1,500 | 4.00 | 4.05 | 4.00 | 0 | 0 | 0 |
21/05/2007 |
4.00
|
600 | 4.09 | 4.22 | 4.00 | 0 | 0 | 0 |
18/05/2007 |
4.09
|
200 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
17/05/2007 |
4.20
|
0 | 3.83 | 4.20 | 4.20 | 0 | 0 | 0 |
16/05/2007 |
3.83
|
900 | 4.23 | 4.33 | 3.83 | 0 | 0 | 0 |
15/05/2007 |
4.23
|
1,000 | 4.22 | 4.23 | 4.05 | 0 | 0 | 0 |
14/05/2007 |
4.22
|
1,700 | 3.89 | 4.22 | 3.53 | 0 | 0 | 0 |
11/05/2007 |
3.89
|
300 | 4.28 | 4.28 | 3.89 | 0 | 0 | 0 |
10/05/2007 |
4.28
|
100 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
09/05/2007 |
4.33
|
600 | 4.22 | 4.33 | 4.33 | 0 | 0 | 0 |
08/05/2007 |
4.22
|
400 | 4.11 | 4.33 | 4.22 | 0 | 0 | 0 |
07/05/2007 |
4.11
|
600 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
04/05/2007 |
4.00
|
1,200 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
03/05/2007 |
4.05
|
2,500 | 3.89 | 4.11 | 4.04 | 0 | 0 | 0 |
02/05/2007 |
3.89
|
5,900 | 3.66 | 3.89 | 3.66 | 0 | 0 | 0 |
25/04/2007 |
3.66
|
1,600 | 3.55 | 3.66 | 3.44 | 0 | 0 | 0 |
24/04/2007 |
3.55
|
1,700 | 3.61 | 3.66 | 3.33 | 0 | 0 | 0 |
23/04/2007 |
3.61
|
2,000 | 3.55 | 3.61 | 3.60 | 0 | 0 | 0 |
20/04/2007 |
3.55
|
2,000 | 3.75 | 3.83 | 3.55 | 0 | 0 | 0 |
19/04/2007 |
3.75
|
1,600 | 3.33 | 3.75 | 3.75 | 0 | 0 | 0 |
18/04/2007 |
3.33
|
2,400 | 3.63 | 3.78 | 3.33 | 0 | 0 | 0 |
17/04/2007 |
3.63
|
400 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 |
16/04/2007 |
4.00
|
800 | 4.43 | 4.43 | 4.00 | 0 | 0 | 0 |
13/04/2007 |
4.43
|
0 | 4.40 | 4.43 | 4.43 | 0 | 0 | 0 |
12/04/2007 |
4.40
|
2,100 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
11/04/2007 |
4.55
|
200 | 4.50 | 4.55 | 4.55 | 0 | 0 | 0 |
10/04/2007 |
4.50
|
1,100 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 |
09/04/2007 |
4.45
|
2,000 | 4.45 | 4.51 | 4.45 | 0 | 0 | 0 |
06/04/2007 |
4.45
|
1,800 | 4.45 | 4.89 | 4.45 | 0 | 0 | 0 |
05/04/2007 |
4.45
|
3,500 | 4.44 | 4.45 | 4.45 | 0 | 0 | 0 |
04/04/2007 |
4.44
|
1,800 | 4.33 | 4.44 | 4.00 | 0 | 0 | 0 |
03/04/2007 |
4.33
|
400 | 4.78 | 4.78 | 4.33 | 0 | 0 | 0 |
02/04/2007 |
4.78
|
1,200 | 5.22 | 5.22 | 4.78 | 0 | 0 | 0 |
30/03/2007 |
5.22
|
4,400 | 4.89 | 5.29 | 5.22 | 0 | 0 | 0 |
29/03/2007 |
4.89
|
14,100 | 4.51 | 4.89 | 4.44 | 0 | 0 | 0 |
28/03/2007 |
4.51
|
4,000 | 4.50 | 4.51 | 4.44 | 0 | 0 | 0 |
27/03/2007 |
4.50
|
2,300 | 5.00 | 5.00 | 4.50 | 0 | 0 | 0 |
26/03/2007 |
5.00
|
300 | 5.16 | 5.16 | 5.00 | 0 | 0 | 0 |
23/03/2007 |
5.16
|
4,700 | 5.66 | 5.66 | 5.14 | 0 | 0 | 0 |
22/03/2007 |
5.66
|
1,900 | 5.83 | 6.16 | 5.66 | 0 | 0 | 0 |
21/03/2007 |
5.83
|
8,900 | 5.64 | 6.00 | 5.77 | 0 | 0 | 0 |
20/03/2007 |
5.64
|
18,600 | 5.13 | 5.64 | 5.55 | 0 | 0 | 0 |
19/03/2007 |
5.13
|
400 | 5.11 | 5.13 | 5.13 | 0 | 0 | 0 |
16/03/2007 |
5.11
|
12,400 | 5.09 | 5.11 | 4.59 | 0 | 0 | 0 |
15/03/2007 |
5.09
|
3,000 | 5.64 | 5.64 | 5.09 | 0 | 0 | 0 |
14/03/2007 |
5.64
|
3,800 | 6.26 | 6.26 | 5.64 | 0 | 0 | 0 |
13/03/2007 |
6.26
|
4,100 | 6.55 | 6.55 | 6.26 | 0 | 0 | 0 |
12/03/2007 |
6.55
|
3,900 | 6.88 | 7.22 | 6.55 | 0 | 0 | 0 |
09/03/2007 |
6.88
|
20,600 | 6.35 | 6.98 | 6.55 | 0 | 0 | 0 |
08/03/2007 |
6.35
|
25,600 | 5.77 | 6.35 | 6.31 | 0 | 0 | 0 |
07/03/2007 |
5.77
|
5,500 | 5.25 | 5.77 | 5.77 | 0 | 0 | 0 |
06/03/2007 |
5.25
|
22,800 | 4.78 | 5.25 | 5.25 | 0 | 0 | 0 |
05/03/2007 |
4.78
|
9,800 | 4.34 | 4.78 | 4.78 | 0 | 0 | 0 |
02/03/2007 |
4.34
|
25,000 | 3.95 | 4.34 | 4.33 | 0 | 0 | 0 |
01/03/2007 |
3.95
|
9,900 | 3.60 | 3.95 | 3.95 | 0 | 0 | 0 |
28/02/2007 |
3.60
|
5,600 | 3.28 | 3.60 | 3.60 | 0 | 0 | 0 |
27/02/2007 |
3.28
|
1,400 | 3.00 | 3.28 | 3.28 | 0 | 0 | 0 |
26/02/2007 |
3.00
|
1,500 | 2.89 | 3.00 | 2.90 | 0 | 0 | 0 |
15/02/2007 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
14/02/2007 |
2.89
|
1,600 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
13/02/2007 |
2.89
|
2,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
12/02/2007 |
2.89
|
1,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
09/02/2007 |
2.89
|
800 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
08/02/2007 |
2.89
|
1,000 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 |
07/02/2007 |
2.90
|
0 | 2.89 | 2.90 | 2.90 | 0 | 0 | 0 |
06/02/2007 |
2.89
|
1,100 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
05/02/2007 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
02/02/2007 |
2.95
|
0 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 |
01/02/2007 |
2.91
|
300 | 2.91 | 3.05 | 2.91 | 0 | 0 | 0 |
31/01/2007 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
30/01/2007 |
2.91
|
0 | 2.94 | 2.91 | 2.91 | 0 | 0 | 0 |
29/01/2007 |
2.94
|
1,500 | 3.00 | 3.00 | 2.89 | 0 | 0 | 0 |
26/01/2007 |
3.00
|
1,000 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |