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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
24.29
|
200 | 24.36 | 24.36 | 24.29 | 0 | 0 | 0 |
27/06/2007 |
24.36
|
2,200 | 24.29 | 24.36 | 24.29 | 0 | 0 | 0 |
26/06/2007 |
24.29
|
700 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
25/06/2007 |
24.29
|
600 | 24.46 | 24.46 | 24.29 | 0 | 0 | 0 |
22/06/2007 |
24.46
|
2,900 | 24.29 | 24.64 | 24.29 | 0 | 0 | 0 |
21/06/2007 |
24.29
|
2,400 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
20/06/2007 |
24.29
|
1,500 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
19/06/2007 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
18/06/2007 |
24.29
|
400 | 25.68 | 25.68 | 24.29 | 0 | 0 | 0 |
15/06/2007 |
25.68
|
900 | 26.65 | 26.65 | 25.50 | 0 | 0 | 0 |
14/06/2007 |
26.65
|
700 | 26.72 | 26.72 | 24.98 | 0 | 0 | 0 |
13/06/2007 |
26.72
|
2,000 | 26.54 | 26.72 | 26.54 | 0 | 0 | 0 |
12/06/2007 |
26.54
|
300 | 26.37 | 26.54 | 26.37 | 0 | 0 | 0 |
11/06/2007 |
26.37
|
1,300 | 26.02 | 26.37 | 25.95 | 0 | 0 | 0 |
08/06/2007 |
26.02
|
100 | 28.11 | 28.11 | 26.02 | 0 | 0 | 0 |
07/06/2007 |
28.11
|
5,300 | 28.11 | 28.45 | 27.76 | 0 | 0 | 0 |
06/06/2007 |
28.11
|
4,700 | 28.00 | 30.74 | 28.11 | 0 | 0 | 0 |
05/06/2007 |
28.00
|
9,200 | 25.47 | 28.00 | 27.83 | 0 | 0 | 0 |
04/06/2007 |
25.47
|
1,300 | 23.18 | 25.47 | 25.47 | 0 | 0 | 0 |
01/06/2007 |
23.18
|
200 | 21.10 | 23.18 | 23.18 | 0 | 0 | 0 |
31/05/2007 |
21.10
|
600 | 20.82 | 21.10 | 21.10 | 0 | 0 | 0 |
30/05/2007 |
20.82
|
400 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
29/05/2007 |
20.82
|
600 | 22.90 | 22.90 | 20.82 | 0 | 0 | 0 |
28/05/2007 |
22.90
|
600 | 24.29 | 24.29 | 22.90 | 0 | 0 | 0 |
25/05/2007 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
24/05/2007 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
23/05/2007 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
22/05/2007 |
24.29
|
500 | 23.59 | 24.29 | 24.29 | 0 | 0 | 0 |
21/05/2007 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
18/05/2007 |
23.59
|
100 | 24.39 | 24.39 | 23.59 | 0 | 0 | 0 |
17/05/2007 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
16/05/2007 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
15/05/2007 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
14/05/2007 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
11/05/2007 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
10/05/2007 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
09/05/2007 |
24.39
|
0 | 24.29 | 24.39 | 24.39 | 0 | 0 | 0 |
08/05/2007 |
24.29
|
200 | 23.59 | 24.46 | 24.29 | 0 | 0 | 0 |
07/05/2007 |
23.59
|
100 | 22.90 | 23.59 | 23.59 | 0 | 0 | 0 |
04/05/2007 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
03/05/2007 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
02/05/2007 |
22.90
|
100 | 22.21 | 22.90 | 22.90 | 0 | 0 | 0 |
25/04/2007 |
22.21
|
700 | 21.51 | 22.21 | 21.86 | 0 | 0 | 0 |
24/04/2007 |
21.51
|
1,000 | 22.28 | 22.28 | 21.51 | 0 | 0 | 0 |
23/04/2007 |
22.28
|
1,000 | 21.03 | 22.28 | 21.17 | 0 | 0 | 0 |
20/04/2007 |
21.03
|
2,100 | 21.83 | 21.83 | 20.82 | 0 | 0 | 0 |
19/04/2007 |
21.83
|
0 | 22.38 | 21.83 | 21.83 | 0 | 0 | 0 |
18/04/2007 |
22.38
|
2,800 | 23.25 | 23.25 | 21.17 | 0 | 0 | 0 |
17/04/2007 |
23.25
|
400 | 25.33 | 25.33 | 23.25 | 0 | 0 | 0 |
16/04/2007 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
13/04/2007 |
25.33
|
200 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
12/04/2007 |
25.33
|
500 | 25.68 | 25.68 | 25.33 | 0 | 0 | 0 |
11/04/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
10/04/2007 |
25.68
|
200 | 26.65 | 26.65 | 25.68 | 0 | 0 | 0 |
09/04/2007 |
26.65
|
800 | 26.65 | 27.06 | 26.37 | 0 | 0 | 0 |
06/04/2007 |
26.65
|
0 | 26.68 | 26.65 | 26.65 | 0 | 0 | 0 |
05/04/2007 |
26.68
|
500 | 24.98 | 26.72 | 26.37 | 0 | 0 | 0 |
04/04/2007 |
24.98
|
300 | 24.29 | 24.98 | 24.98 | 0 | 0 | 0 |
03/04/2007 |
24.29
|
1,000 | 26.72 | 26.72 | 24.29 | 0 | 0 | 0 |
02/04/2007 |
26.72
|
2,300 | 26.79 | 27.76 | 26.72 | 0 | 0 | 0 |
30/03/2007 |
26.79
|
1,000 | 24.64 | 26.79 | 26.79 | 0 | 0 | 0 |
29/03/2007 |
24.64
|
1,300 | 24.36 | 24.64 | 24.29 | 0 | 0 | 0 |
28/03/2007 |
24.36
|
100 | 27.03 | 27.03 | 24.36 | 0 | 0 | 0 |
27/03/2007 |
27.03
|
0 | 26.72 | 27.03 | 27.03 | 0 | 0 | 0 |
26/03/2007 |
26.72
|
1,900 | 27.76 | 27.76 | 26.72 | 0 | 0 | 0 |
23/03/2007 |
27.76
|
3,000 | 27.41 | 28.45 | 27.76 | 0 | 0 | 0 |
22/03/2007 |
27.41
|
1,200 | 28.63 | 28.63 | 27.41 | 0 | 0 | 0 |
21/03/2007 |
28.63
|
1,300 | 25.68 | 28.63 | 25.68 | 0 | 0 | 0 |
20/03/2007 |
25.68
|
17,500 | 25.50 | 27.76 | 23.94 | 0 | 0 | 0 |
19/03/2007 |
25.50
|
6,500 | 25.36 | 26.54 | 22.90 | 0 | 0 | 0 |
16/03/2007 |
25.36
|
1,400 | 28.18 | 28.18 | 25.36 | 0 | 0 | 0 |
15/03/2007 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
14/03/2007 |
28.18
|
100 | 31.30 | 31.30 | 28.18 | 0 | 0 | 0 |
13/03/2007 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
12/03/2007 |
31.30
|
0 | 30.88 | 31.30 | 31.30 | 0 | 0 | 0 |
09/03/2007 |
30.88
|
1,500 | 31.16 | 31.65 | 30.88 | 0 | 0 | 0 |
08/03/2007 |
31.16
|
2,700 | 30.74 | 31.16 | 30.88 | 0 | 0 | 0 |
07/03/2007 |
30.74
|
2,400 | 30.05 | 30.74 | 29.84 | 0 | 0 | 0 |
06/03/2007 |
30.05
|
4,000 | 27.34 | 30.05 | 30.05 | 0 | 0 | 0 |
05/03/2007 |
27.34
|
3,500 | 24.88 | 27.34 | 27.34 | 0 | 0 | 0 |
02/03/2007 |
24.88
|
900 | 22.62 | 24.88 | 24.88 | 0 | 0 | 0 |
01/03/2007 |
22.62
|
1,000 | 20.47 | 22.62 | 22.62 | 0 | 0 | 0 |
28/02/2007 |
20.47
|
2,200 | 18.81 | 20.68 | 20.47 | 0 | 0 | 0 |
27/02/2007 |
18.81
|
4,500 | 17.11 | 18.81 | 18.81 | 0 | 0 | 0 |
26/02/2007 |
17.11
|
500 | 15.58 | 17.11 | 17.11 | 0 | 0 | 0 |
15/02/2007 |
15.58
|
2,300 | 14.30 | 15.58 | 15.58 | 0 | 0 | 0 |
14/02/2007 |
14.30
|
2,900 | 13.01 | 14.30 | 13.36 | 0 | 0 | 0 |
13/02/2007 |
13.01
|
500 | 12.46 | 13.01 | 13.01 | 0 | 0 | 0 |
12/02/2007 |
12.46
|
400 | 11.90 | 12.46 | 12.46 | 0 | 0 | 0 |
09/02/2007 |
11.90
|
100 | 10.83 | 11.90 | 11.90 | 0 | 0 | 0 |
08/02/2007 |
10.83
|
100 | 10.13 | 10.83 | 10.83 | 0 | 0 | 0 |
07/02/2007 |
10.13
|
200 | 9.23 | 10.13 | 10.13 | 0 | 0 | 0 |
06/02/2007 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
05/02/2007 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
02/02/2007 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
01/02/2007 |
9.23
|
3,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
31/01/2007 |
9.23
|
100 | 8.85 | 9.23 | 9.23 | 0 | 0 | 0 |
30/01/2007 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
29/01/2007 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
26/01/2007 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |