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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/06/2007 |
18.92
|
22,900 | 18.97 | 19.20 | 18.36 | 0 | 0 | 0 |
11/06/2007 |
18.97
|
19,100 | 19.42 | 19.42 | 18.92 | 0 | 0 | 0 |
08/06/2007 |
19.42
|
17,500 | 19.25 | 19.47 | 19.08 | 0 | 0 | 0 |
07/06/2007 |
19.25
|
24,600 | 19.53 | 19.53 | 19.08 | 0 | 0 | 0 |
06/06/2007 |
19.53
|
40,300 | 18.92 | 19.53 | 18.97 | 0 | 0 | 0 |
05/06/2007 |
18.92
|
67,400 | 19.64 | 19.64 | 18.86 | 0 | 0 | 0 |
04/06/2007 |
19.64
|
33,500 | 19.75 | 19.86 | 17.97 | 0 | 0 | 0 |
01/06/2007 |
19.75
|
41,100 | 20.31 | 20.31 | 19.47 | 0 | 0 | 0 |
31/05/2007 |
20.31
|
38,800 | 20.03 | 20.59 | 20.03 | 0 | 0 | 0 |
30/05/2007 |
20.03
|
49,100 | 20.36 | 22.48 | 19.86 | 0 | 0 | 0 |
29/05/2007 |
20.36
|
30,900 | 20.59 | 20.86 | 19.20 | 0 | 0 | 0 |
28/05/2007 |
20.59
|
58,400 | 20.70 | 21.42 | 20.36 | 0 | 0 | 0 |
25/05/2007 |
20.70
|
65,400 | 20.64 | 20.81 | 19.81 | 0 | 0 | 0 |
24/05/2007 |
20.64
|
32,700 | 21.14 | 22.26 | 19.64 | 0 | 0 | 0 |
23/05/2007 |
21.14
|
104,600 | 20.81 | 22.26 | 20.86 | 0 | 0 | 0 |
22/05/2007 |
20.81
|
123,600 | 19.70 | 21.59 | 19.81 | 0 | 0 | 0 |
21/05/2007 |
19.70
|
90,900 | 19.75 | 20.31 | 19.47 | 0 | 0 | 0 |
18/05/2007 |
19.75
|
66,100 | 19.86 | 20.03 | 19.58 | 0 | 0 | 0 |
17/05/2007 |
19.86
|
25,800 | 19.86 | 19.92 | 19.47 | 0 | 0 | 0 |
16/05/2007 |
19.86
|
27,400 | 19.86 | 20.03 | 19.47 | 0 | 0 | 0 |
15/05/2007 |
19.86
|
47,800 | 20.14 | 20.59 | 19.75 | 0 | 0 | 0 |
14/05/2007 |
20.14
|
46,200 | 20.42 | 20.42 | 19.81 | 0 | 0 | 0 |
11/05/2007 |
20.42
|
70,400 | 19.81 | 20.48 | 19.58 | 0 | 0 | 0 |
10/05/2007 |
19.81
|
23,500 | 20.31 | 20.31 | 19.70 | 0 | 0 | 0 |
09/05/2007 |
20.31
|
38,300 | 20.70 | 21.03 | 20.25 | 0 | 0 | 0 |
08/05/2007 |
20.70
|
38,600 | 20.31 | 21.42 | 20.59 | 0 | 0 | 0 |
07/05/2007 |
20.31
|
50,400 | 19.64 | 20.31 | 19.47 | 0 | 0 | 0 |
04/05/2007 |
19.64
|
23,500 | 19.92 | 19.92 | 19.20 | 0 | 0 | 0 |
03/05/2007 |
19.92
|
16,100 | 19.64 | 20.03 | 19.53 | 0 | 0 | 0 |
02/05/2007 |
19.64
|
24,400 | 20.42 | 21.14 | 19.64 | 0 | 0 | 0 |
25/04/2007 |
20.42
|
50,100 | 20.03 | 21.14 | 19.20 | 0 | 0 | 0 |
24/04/2007 |
20.03
|
64,300 | 19.20 | 20.03 | 18.64 | 0 | 0 | 0 |
23/04/2007 |
19.20
|
74,200 | 20.86 | 20.86 | 18.81 | 0 | 0 | 0 |
20/04/2007 |
20.86
|
43,600 | 20.59 | 21.42 | 20.03 | 0 | 0 | 0 |
19/04/2007 |
20.59
|
53,500 | 21.59 | 23.54 | 20.59 | 0 | 0 | 0 |
18/04/2007 |
21.59
|
20,900 | 20.03 | 21.59 | 20.59 | 0 | 0 | 0 |
17/04/2007 |
20.03
|
57,000 | 20.59 | 20.59 | 18.53 | 0 | 0 | 0 |
16/04/2007 |
20.59
|
84,100 | 21.59 | 21.59 | 19.97 | 0 | 0 | 0 |
13/04/2007 |
21.59
|
50,000 | 21.81 | 22.14 | 21.14 | 0 | 0 | 0 |
12/04/2007 |
21.81
|
73,900 | 23.31 | 23.37 | 21.70 | 0 | 0 | 0 |
11/04/2007 |
23.31
|
32,200 | 23.54 | 23.65 | 22.98 | 0 | 0 | 0 |
10/04/2007 |
23.54
|
61,800 | 23.48 | 23.92 | 23.37 | 0 | 0 | 0 |
09/04/2007 |
23.48
|
58,300 | 23.65 | 24.04 | 23.37 | 0 | 0 | 0 |
06/04/2007 |
23.65
|
33,800 | 23.92 | 24.48 | 22.81 | 0 | 0 | 0 |
05/04/2007 |
23.92
|
53,000 | 24.31 | 25.32 | 23.87 | 0 | 0 | 0 |
04/04/2007 |
24.31
|
41,300 | 23.37 | 24.48 | 23.65 | 0 | 0 | 0 |
03/04/2007 |
23.37
|
51,700 | 23.37 | 23.92 | 21.70 | 0 | 0 | 0 |
02/04/2007 |
23.37
|
67,000 | 24.48 | 24.48 | 23.03 | 0 | 0 | 0 |
30/03/2007 |
24.48
|
191,800 | 23.54 | 25.87 | 23.92 | 0 | 0 | 0 |
29/03/2007 |
23.54
|
12,700 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
28/03/2007 |
23.54
|
68,500 | 21.14 | 23.54 | 19.47 | 0 | 0 | 0 |
27/03/2007 |
21.14
|
59,600 | 23.26 | 23.26 | 21.14 | 0 | 0 | 0 |
26/03/2007 |
23.26
|
76,600 | 25.59 | 25.59 | 23.03 | 0 | 0 | 0 |
23/03/2007 |
25.59
|
122,000 | 26.15 | 26.71 | 24.48 | 0 | 0 | 0 |
22/03/2007 |
26.15
|
120,000 | 26.71 | 26.71 | 25.59 | 0 | 0 | 0 |
21/03/2007 |
26.71
|
128,100 | 27.82 | 28.38 | 25.87 | 0 | 0 | 0 |
20/03/2007 |
27.82
|
153,500 | 28.10 | 31.16 | 27.26 | 0 | 0 | 0 |
19/03/2007 |
28.10
|
289,800 | 28.38 | 28.77 | 27.82 | 0 | 0 | 0 |
16/03/2007 |
28.38
|
170,000 | 25.93 | 28.49 | 23.37 | 0 | 0 | 0 |
15/03/2007 |
25.93
|
53,400 | 28.77 | 28.77 | 25.93 | 0 | 0 | 0 |
14/03/2007 |
28.77
|
56,100 | 30.04 | 30.04 | 28.77 | 0 | 0 | 0 |
13/03/2007 |
30.04
|
163,100 | 33.33 | 36.61 | 30.04 | 0 | 0 | 0 |
12/03/2007 |
33.33
|
182,700 | 30.32 | 33.33 | 33.33 | 0 | 0 | 0 |
09/03/2007 |
30.32
|
54,900 | 27.60 | 30.32 | 30.32 | 0 | 0 | 0 |
08/03/2007 |
27.60
|
58,800 | 25.15 | 27.60 | 27.60 | 0 | 0 | 0 |
07/03/2007 |
25.15
|
286,800 | 23.92 | 25.93 | 22.81 | 0 | 0 | 0 |
06/03/2007 |
23.92
|
320,100 | 23.26 | 24.48 | 22.81 | 0 | 0 | 0 |
05/03/2007 |
23.26
|
206,800 | 22.26 | 24.48 | 22.26 | 0 | 0 | 0 |
02/03/2007 |
22.26
|
290,700 | 22.42 | 23.37 | 21.14 | 0 | 0 | 0 |
01/03/2007 |
22.42
|
223,000 | 22.48 | 23.37 | 20.31 | 0 | 0 | 0 |
28/02/2007 |
22.48
|
439,900 | 21.53 | 23.37 | 21.75 | 0 | 0 | 0 |
27/02/2007 |
21.53
|
357,200 | 20.31 | 21.70 | 21.42 | 0 | 0 | 0 |
26/02/2007 |
20.31
|
166,900 | 18.92 | 20.31 | 18.92 | 0 | 0 | 0 |
15/02/2007 |
18.92
|
83,700 | 18.36 | 18.92 | 18.08 | 0 | 0 | 0 |
14/02/2007 |
18.36
|
141,000 | 18.36 | 19.03 | 18.08 | 0 | 0 | 0 |
13/02/2007 |
18.36
|
55,500 | 17.97 | 18.92 | 18.03 | 0 | 0 | 0 |
12/02/2007 |
17.97
|
106,500 | 17.80 | 18.64 | 17.80 | 0 | 0 | 0 |
09/02/2007 |
17.80
|
130,600 | 17.75 | 18.92 | 17.58 | 0 | 0 | 0 |
08/02/2007 |
17.75
|
157,300 | 17.25 | 18.92 | 17.25 | 0 | 0 | 0 |
07/02/2007 |
17.25
|
87,900 | 17.75 | 18.36 | 17.14 | 0 | 0 | 0 |
06/02/2007 |
17.75
|
69,100 | 18.31 | 18.47 | 17.30 | 0 | 0 | 0 |
05/02/2007 |
18.31
|
60,600 | 18.92 | 19.47 | 17.80 | 0 | 0 | 0 |
02/02/2007 |
18.92
|
64,800 | 18.69 | 20.03 | 18.64 | 0 | 0 | 0 |
01/02/2007 |
18.69
|
87,700 | 19.20 | 20.42 | 18.53 | 0 | 0 | 0 |
31/01/2007 |
19.20
|
106,400 | 19.20 | 19.75 | 19.08 | 0 | 0 | 0 |
30/01/2007 |
19.20
|
182,000 | 17.97 | 19.47 | 17.53 | 0 | 0 | 0 |
29/01/2007 |
17.97
|
53,800 | 19.81 | 19.81 | 17.97 | 0 | 0 | 0 |
26/01/2007 |
19.81
|
41,100 | 21.48 | 21.48 | 19.81 | 0 | 0 | 0 |
25/01/2007 |
21.48
|
249,200 | 20.64 | 22.70 | 20.59 | 0 | 0 | 0 |
24/01/2007 |
20.64
|
276,100 | 18.86 | 20.64 | 20.64 | 0 | 0 | 0 |
23/01/2007 |
18.86
|
208,400 | 17.41 | 18.86 | 18.08 | 0 | 0 | 0 |
22/01/2007 |
17.41
|
394,000 | 16.91 | 17.41 | 16.41 | 0 | 0 | 0 |
19/01/2007 |
16.91
|
57,800 | 15.19 | 16.91 | 15.02 | 0 | 0 | 0 |
18/01/2007 |
15.19
|
47,900 | 15.58 | 15.75 | 14.47 | 0 | 0 | 0 |
17/01/2007 |
15.58
|
75,600 | 16.47 | 16.47 | 15.30 | 0 | 0 | 0 |
16/01/2007 |
16.47
|
101,400 | 16.58 | 17.53 | 16.14 | 0 | 0 | 0 |
15/01/2007 |
16.58
|
78,500 | 16.19 | 16.69 | 15.86 | 0 | 0 | 0 |
12/01/2007 |
16.19
|
88,300 | 17.75 | 17.75 | 16.19 | 0 | 0 | 0 |
11/01/2007 |
17.75
|
78,000 | 18.86 | 18.92 | 16.14 | 0 | 0 | 0 |
10/01/2007 |
18.86
|
68,700 | 19.53 | 20.53 | 17.19 | 0 | 0 | 0 |