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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2007 |
2.33
|
41,380 | 2.42 | 2.42 | 2.31 | 1,500 | 0 | 0 |
26/06/2007 |
2.42
|
13,930 | 2.55 | 2.55 | 2.42 | 3,000 | 0 | 0 |
25/06/2007 |
2.55
|
27,860 | 2.68 | 2.68 | 2.55 | 0 | 200 | 0 |
22/06/2007 |
2.68
|
17,740 | 2.81 | 2.81 | 2.68 | 100 | 0 | 0 |
21/06/2007 |
2.81
|
9,000 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 |
20/06/2007 |
2.95
|
30,600 | 2.84 | 2.98 | 2.95 | 0 | 200 | 0 |
19/06/2007 |
2.84
|
90,270 | 2.72 | 2.84 | 2.84 | 0 | 300 | 0 |
18/06/2007 |
2.72
|
19,720 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
15/06/2007 |
2.86
|
27,170 | 3.01 | 3.01 | 2.86 | 200 | 7,000 | 0 |
14/06/2007 |
3.01
|
8,350 | 2.86 | 3.01 | 3.01 | 0 | 0 | 0 |
13/06/2007 |
2.86
|
8,500 | 2.75 | 2.86 | 2.86 | 5,000 | 0 | 0 |
12/06/2007 |
2.75
|
35,600 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 |
11/06/2007 |
2.62
|
15,820 | 2.51 | 2.62 | 2.62 | 500 | 0 | 0 |
08/06/2007 |
2.51
|
58,630 | 2.40 | 2.51 | 2.51 | 550 | 0 | 0 |
07/06/2007 |
2.40
|
21,050 | 2.28 | 2.40 | 2.28 | 0 | 0 | 0 |
06/06/2007 |
2.28
|
5,270 | 2.18 | 2.28 | 2.27 | 0 | 0 | 0 |
05/06/2007 |
2.18
|
6,060 | 2.08 | 2.18 | 2.18 | 0 | 0 | 0 |
04/06/2007 |
2.08
|
8,040 | 1.99 | 2.08 | 2.08 | 0 | 0 | 0 |
01/06/2007 |
1.99
|
2,810 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 |
31/05/2007 |
1.90
|
6,650 | 1.82 | 1.90 | 1.90 | 0 | 0 | 0 |
30/05/2007 |
1.82
|
10,610 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 |
29/05/2007 |
1.73
|
10,640 | 1.66 | 1.73 | 1.73 | 0 | 0 | 0 |
28/05/2007 |
1.66
|
20,340 | 1.59 | 1.66 | 1.66 | 0 | 0 | 0 |
25/05/2007 |
1.59
|
34,960 | 1.52 | 1.59 | 1.59 | 200 | 0 | 0 |
24/05/2007 |
1.52
|
10,230 | 1.45 | 1.52 | 1.52 | 0 | 0 | 0 |
23/05/2007 |
1.45
|
3,140 | 1.38 | 1.45 | 1.45 | 0 | 0 | 0 |
22/05/2007 |
1.38
|
1,950 | 1.31 | 1.38 | 1.38 | 0 | 0 | 0 |
21/05/2007 |
1.31
|
1,280 | 1.25 | 1.31 | 1.31 | 0 | 0 | 0 |
18/05/2007 |
1.25
|
11,420 | 1.19 | 1.25 | 1.25 | 0 | 0 | 0 |
17/05/2007 |
1.19
|
2,570 | 1.13 | 1.19 | 1.19 | 0 | 300 | 0 |
16/05/2007 |
1.13
|
1,620 | 1.11 | 1.13 | 1.13 | 0 | 0 | 0 |
15/05/2007 |
1.11
|
2,500 | 1.16 | 1.21 | 1.11 | 0 | 2,000 | 0 |
14/05/2007 |
1.16
|
890 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
11/05/2007 |
1.16
|
1,110 | 1.16 | 1.22 | 1.16 | 0 | 170 | 0 |
10/05/2007 |
1.16
|
470 | 1.22 | 1.22 | 1.16 | 170 | 0 | 0 |
09/05/2007 |
1.22
|
1,100 | 1.19 | 1.22 | 1.22 | 0 | 0 | 0 |
08/05/2007 |
1.19
|
270 | 1.19 | 1.25 | 1.19 | 200 | 0 | 0 |
07/05/2007 |
1.19
|
1,050 | 1.16 | 1.19 | 1.11 | 0 | 0 | 0 |
04/05/2007 |
1.16
|
30 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
03/05/2007 |
1.16
|
10 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
02/05/2007 |
1.16
|
50 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
25/04/2007 |
1.22
|
10 | 1.16 | 1.22 | 1.22 | 0 | 0 | 0 |
24/04/2007 |
1.16
|
50 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
23/04/2007 |
1.22
|
20 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
20/04/2007 |
1.28
|
500 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
19/04/2007 |
1.28
|
210 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 |
18/04/2007 |
1.22
|
1,560 | 1.18 | 1.22 | 1.22 | 0 | 0 | 0 |
17/04/2007 |
1.18
|
70 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
16/04/2007 |
1.24
|
60 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 |
13/04/2007 |
1.30
|
10 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
12/04/2007 |
1.33
|
420 | 1.36 | 1.36 | 1.33 | 0 | 0 | 0 |
11/04/2007 |
1.36
|
1,000 | 1.42 | 1.42 | 1.35 | 200 | 0 | 0 |
10/04/2007 |
1.42
|
100 | 1.39 | 1.42 | 1.42 | 0 | 0 | 0 |
09/04/2007 |
1.39
|
1,430 | 1.42 | 1.42 | 1.39 | 1,330 | 0 | 0 |
06/04/2007 |
1.42
|
1,530 | 1.42 | 1.42 | 1.42 | 100 | 0 | 0 |
05/04/2007 |
1.42
|
810 | 1.39 | 1.42 | 1.42 | 0 | 0 | 0 |
04/04/2007 |
1.39
|
1,190 | 1.42 | 1.42 | 1.39 | 0 | 0 | 0 |
03/04/2007 |
1.42
|
970 | 1.42 | 1.42 | 1.39 | 870 | 0 | 0 |
02/04/2007 |
1.42
|
530 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
30/03/2007 |
1.42
|
1,420 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 |
29/03/2007 |
1.36
|
220 | 1.29 | 1.36 | 1.23 | 0 | 0 | 0 |
28/03/2007 |
1.29
|
1,020 | 1.36 | 1.36 | 1.29 | 1,000 | 0 | 0 |
27/03/2007 |
1.36
|
4,500 | 1.42 | 1.42 | 1.36 | 3,450 | 0 | 0 |
26/03/2007 |
1.42
|
2,200 | 1.43 | 1.43 | 1.36 | 1,000 | 0 | 0 |
23/03/2007 |
1.43
|
3,510 | 1.50 | 1.56 | 1.43 | 0 | 0 | 0 |
22/03/2007 |
1.50
|
520 | 1.43 | 1.50 | 1.50 | 0 | 0 | 0 |
21/03/2007 |
1.43
|
3,150 | 1.50 | 1.50 | 1.43 | 1,000 | 0 | 0 |
20/03/2007 |
1.50
|
7,800 | 1.57 | 1.57 | 1.50 | 2,000 | 0 | 0 |
19/03/2007 |
1.57
|
4,670 | 1.50 | 1.57 | 1.43 | 0 | 0 | 0 |
16/03/2007 |
1.50
|
350 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
15/03/2007 |
1.57
|
7,070 | 1.65 | 1.65 | 1.57 | 2,500 | 0 | 0 |
14/03/2007 |
1.65
|
5,910 | 1.57 | 1.65 | 1.65 | 1,000 | 0 | 0 |
13/03/2007 |
1.57
|
2,360 | 1.50 | 1.57 | 1.57 | 0 | 0 | 0 |
12/03/2007 |
1.50
|
8,250 | 1.43 | 1.50 | 1.50 | 0 | 0 | 0 |
09/03/2007 |
1.43
|
6,850 | 1.37 | 1.43 | 1.42 | 0 | 0 | 0 |
08/03/2007 |
1.37
|
5,300 | 1.30 | 1.37 | 1.36 | 0 | 0 | 0 |
07/03/2007 |
1.30
|
6,700 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
06/03/2007 |
1.30
|
5,560 | 1.28 | 1.33 | 1.30 | 0 | 0 | 0 |
05/03/2007 |
1.28
|
3,220 | 1.32 | 1.32 | 1.26 | 100 | 0 | 0 |
02/03/2007 |
1.32
|
400 | 1.39 | 1.39 | 1.32 | 200 | 0 | 0 |
01/03/2007 |
1.39
|
2,500 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
28/02/2007 |
1.39
|
10 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
27/02/2007 |
1.39
|
4,080 | 1.33 | 1.40 | 1.39 | 2,000 | 0 | 0 |
26/02/2007 |
1.33
|
3,380 | 1.27 | 1.33 | 1.29 | 1,000 | 0 | 0 |
15/02/2007 |
1.27
|
1,580 | 1.27 | 1.27 | 1.27 | 400 | 0 | 0 |
14/02/2007 |
1.27
|
4,050 | 1.22 | 1.27 | 1.22 | 600 | 0 | 0 |
13/02/2007 |
1.22
|
10,170 | 1.16 | 1.22 | 1.22 | 0 | 0 | 0 |
12/02/2007 |
1.16
|
2,700 | 1.11 | 1.16 | 1.15 | 0 | 0 | 0 |
09/02/2007 |
1.11
|
4,590 | 1.11 | 1.16 | 1.11 | 0 | 0 | 0 |
08/02/2007 |
1.11
|
2,500 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
07/02/2007 |
1.11
|
7,200 | 1.08 | 1.11 | 1.11 | 0 | 0 | 0 |
06/02/2007 |
1.08
|
2,930 | 1.11 | 1.11 | 1.08 | 0 | 0 | 0 |
05/02/2007 |
1.11
|
5,270 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
02/02/2007 |
1.11
|
1,290 | 1.08 | 1.11 | 1.11 | 0 | 0 | 0 |
01/02/2007 |
1.08
|
3,100 | 1.03 | 1.08 | 1.08 | 0 | 0 | 0 |
31/01/2007 |
1.03
|
3,990 | 0.96 | 1.03 | 0.98 | 0 | 0 | 0 |
30/01/2007 |
0.96
|
7,650 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |
29/01/2007 |
0.98
|
580 | 1.04 | 1.04 | 0.98 | 10 | 0 | 0 |
26/01/2007 |
1.04
|
2,840 | 1.08 | 1.08 | 1.04 | 0 | 0 | 0 |
25/01/2007 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |