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 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2007 |
13.43
|
63,610 | 12.95 | 13.56 | 13.43 | 5,000 | 0 | 0 |
18/06/2007 |
12.95
|
25,500 | 13.43 | 13.43 | 12.78 | 1,500 | 0 | 0 |
15/06/2007 |
13.43
|
106,630 | 12.82 | 13.43 | 13.43 | 8,000 | 2,500 | 0 |
14/06/2007 |
12.82
|
43,370 | 12.21 | 12.82 | 12.82 | 0 | 1,500 | 0 |
13/06/2007 |
12.21
|
17,400 | 12.12 | 12.21 | 12.12 | 1,500 | 0 | 0 |
12/06/2007 |
12.12
|
12,340 | 12.21 | 12.21 | 12.12 | 0 | 0 | 0 |
11/06/2007 |
12.21
|
12,750 | 12.65 | 12.65 | 12.21 | 1,500 | 0 | 0 |
08/06/2007 |
12.65
|
72,670 | 12.47 | 13.08 | 12.65 | 4,000 | 0 | 0 |
07/06/2007 |
12.47
|
36,500 | 11.91 | 12.47 | 12.47 | 0 | 0 | 0 |
06/06/2007 |
11.91
|
31,920 | 11.34 | 11.91 | 11.60 | 4,000 | 0 | 0 |
05/06/2007 |
11.34
|
8,140 | 11.64 | 11.64 | 11.34 | 0 | 0 | 0 |
04/06/2007 |
11.64
|
7,230 | 11.69 | 12.08 | 11.64 | 0 | 0 | 0 |
01/06/2007 |
11.69
|
11,450 | 11.86 | 11.86 | 11.69 | 0 | 0 | 0 |
31/05/2007 |
11.86
|
13,970 | 11.86 | 11.86 | 11.60 | 0 | 0 | 0 |
30/05/2007 |
11.86
|
10,540 | 11.86 | 11.86 | 11.34 | 0 | 0 | 0 |
29/05/2007 |
11.86
|
8,550 | 11.99 | 11.99 | 11.86 | 0 | 0 | 0 |
28/05/2007 |
11.99
|
7,630 | 11.82 | 11.99 | 11.82 | 0 | 20 | 0 |
25/05/2007 |
11.82
|
12,000 | 11.82 | 11.82 | 11.60 | 0 | 0 | 0 |
24/05/2007 |
11.82
|
11,770 | 12.39 | 12.39 | 11.82 | 0 | 0 | 0 |
23/05/2007 |
12.39
|
31,370 | 12.08 | 12.39 | 12.21 | 0 | 0 | 0 |
22/05/2007 |
12.08
|
14,400 | 11.69 | 12.08 | 11.99 | 0 | 0 | 0 |
21/05/2007 |
11.69
|
20,600 | 11.34 | 11.69 | 11.34 | 0 | 0 | 0 |
18/05/2007 |
11.34
|
36,690 | 11.43 | 11.43 | 11.34 | 200 | 0 | 0 |
17/05/2007 |
11.43
|
29,120 | 11.56 | 11.56 | 11.43 | 0 | 0 | 0 |
16/05/2007 |
11.56
|
9,850 | 11.77 | 11.77 | 11.56 | 0 | 0 | 0 |
15/05/2007 |
11.77
|
39,400 | 12.12 | 12.12 | 11.77 | 0 | 0 | 0 |
14/05/2007 |
12.12
|
17,430 | 12.21 | 12.21 | 12.08 | 0 | 0 | 0 |
11/05/2007 |
12.21
|
10,040 | 11.99 | 12.21 | 12.08 | 0 | 0 | 0 |
10/05/2007 |
11.99
|
8,500 | 12.08 | 12.12 | 11.99 | 0 | 0 | 0 |
09/05/2007 |
12.08
|
7,370 | 12.25 | 12.25 | 12.08 | 0 | 0 | 0 |
08/05/2007 |
12.25
|
22,050 | 12.08 | 12.25 | 12.21 | 0 | 0 | 0 |
07/05/2007 |
12.08
|
4,310 | 11.99 | 12.08 | 12.08 | 0 | 570 | 0 |
04/05/2007 |
11.99
|
5,770 | 11.82 | 11.99 | 11.82 | 0 | 0 | 0 |
03/05/2007 |
11.82
|
5,930 | 12.21 | 12.21 | 11.82 | 500 | 0 | 0 |
02/05/2007 |
12.21
|
7,610 | 12.17 | 12.21 | 12.17 | 0 | 0 | 0 |
25/04/2007 |
12.17
|
10,980 | 12.12 | 12.21 | 12.12 | 0 | 0 | 0 |
24/04/2007 |
12.12
|
3,700 | 12.21 | 12.21 | 11.99 | 0 | 0 | 0 |
23/04/2007 |
12.21
|
4,600 | 12.21 | 12.21 | 11.77 | 0 | 0 | 0 |
20/04/2007 |
12.21
|
8,250 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
19/04/2007 |
12.21
|
42,680 | 12.25 | 12.82 | 12.21 | 0 | 0 | 0 |
18/04/2007 |
12.25
|
23,160 | 11.69 | 12.25 | 11.64 | 0 | 0 | 0 |
17/04/2007 |
11.69
|
23,180 | 12.25 | 12.25 | 11.64 | 0 | 0 | 0 |
16/04/2007 |
12.25
|
10,260 | 12.87 | 12.87 | 12.25 | 0 | 0 | 0 |
13/04/2007 |
12.87
|
5,300 | 13.08 | 13.08 | 12.52 | 0 | 200 | 0 |
12/04/2007 |
13.08
|
5,760 | 13.74 | 13.74 | 13.08 | 0 | 0 | 0 |
11/04/2007 |
13.74
|
15,580 | 13.61 | 13.74 | 13.61 | 0 | 0 | 0 |
10/04/2007 |
13.61
|
8,710 | 13.52 | 13.96 | 13.52 | 0 | 0 | 0 |
09/04/2007 |
13.52
|
10,830 | 13.96 | 13.96 | 13.52 | 20 | 0 | 0 |
06/04/2007 |
13.96
|
18,810 | 14.39 | 14.39 | 13.87 | 0 | 0 | 0 |
05/04/2007 |
14.39
|
6,850 | 14.61 | 14.61 | 14.39 | 0 | 0 | 0 |
04/04/2007 |
14.61
|
4,540 | 14.52 | 14.61 | 14.39 | 0 | 0 | 0 |
03/04/2007 |
14.52
|
9,320 | 15.26 | 15.26 | 14.52 | 400 | 0 | 0 |
02/04/2007 |
15.26
|
10,640 | 16.00 | 16.00 | 15.26 | 1,000 | 0 | 0 |
30/03/2007 |
16.00
|
42,350 | 16.00 | 16.35 | 16.00 | 500 | 0 | 0 |
29/03/2007 |
16.00
|
13,130 | 15.26 | 16.00 | 15.92 | 0 | 0 | 0 |
28/03/2007 |
15.26
|
34,040 | 15.35 | 15.35 | 14.61 | 0 | 0 | 0 |
27/03/2007 |
15.35
|
18,210 | 16.14 | 16.14 | 15.35 | 0 | 0 | 0 |
26/03/2007 |
16.14
|
23,990 | 16.57 | 16.57 | 15.74 | 0 | 0 | 0 |
23/03/2007 |
16.57
|
29,110 | 16.53 | 17.01 | 16.14 | 0 | 3,370 | 0 |
22/03/2007 |
16.53
|
46,120 | 15.74 | 16.53 | 16.53 | 0 | 0 | 0 |
21/03/2007 |
15.74
|
55,710 | 16.57 | 16.57 | 15.74 | 0 | 0 | 0 |
20/03/2007 |
16.57
|
29,170 | 17.44 | 17.44 | 16.57 | 0 | 300 | 0 |
19/03/2007 |
17.44
|
31,990 | 17.01 | 17.84 | 17.44 | 0 | 0 | 0 |
16/03/2007 |
17.01
|
42,270 | 16.79 | 17.01 | 15.96 | 0 | 100 | 0 |
15/03/2007 |
16.79
|
40,990 | 17.66 | 17.66 | 16.79 | 0 | 0 | 0 |
14/03/2007 |
17.66
|
51,540 | 17.44 | 18.32 | 17.44 | 0 | 0 | 0 |
13/03/2007 |
17.44
|
92,700 | 18.32 | 18.32 | 17.44 | 100 | 0 | 0 |
12/03/2007 |
18.32
|
147,570 | 18.75 | 18.75 | 18.10 | 0 | 1,000 | 0 |
09/03/2007 |
18.75
|
104,060 | 19.41 | 20.37 | 18.75 | 1,150 | 0 | 0 |
08/03/2007 |
19.41
|
41,210 | 18.49 | 19.41 | 19.41 | 0 | 0 | 0 |
07/03/2007 |
18.49
|
18,070 | 17.62 | 18.49 | 18.49 | 0 | 0 | 0 |
06/03/2007 |
17.62
|
10,130 | 16.79 | 17.62 | 17.62 | 0 | 0 | 0 |
05/03/2007 |
16.79
|
15,990 | 16.00 | 16.79 | 16.57 | 0 | 0 | 0 |
02/03/2007 |
16.00
|
47,720 | 15.26 | 16.00 | 16.00 | 0 | 0 | 0 |
01/03/2007 |
15.26
|
62,010 | 14.57 | 15.26 | 15.26 | 0 | 0 | 0 |
28/02/2007 |
14.57
|
168,290 | 13.91 | 14.57 | 14.57 | 0 | 300 | 0 |
27/02/2007 |
13.91
|
57,690 | 13.26 | 13.91 | 13.91 | 0 | 200 | 0 |
26/02/2007 |
13.26
|
11,370 | 12.65 | 13.26 | 13.26 | 0 | 0 | 0 |
15/02/2007 |
12.65
|
137,980 | 12.08 | 12.65 | 12.65 | 0 | 500 | 0 |
14/02/2007 |
12.08
|
93,910 | 11.51 | 12.08 | 11.16 | 0 | 3,450 | 0 |
13/02/2007 |
11.51
|
62,310 | 11.34 | 11.56 | 11.51 | 0 | 0 | 0 |
12/02/2007 |
11.34
|
112,800 | 10.90 | 11.34 | 10.90 | 0 | 200 | 0 |
09/02/2007 |
10.90
|
54,000 | 10.90 | 10.90 | 10.90 | 1,100 | 0 | 0 |
08/02/2007 |
10.90
|
55,760 | 10.64 | 10.90 | 10.90 | 0 | 0 | 0 |
07/02/2007 |
10.64
|
47,690 | 10.51 | 10.64 | 10.60 | 0 | 0 | 0 |
06/02/2007 |
10.51
|
15,900 | 10.47 | 10.51 | 10.38 | 1,000 | 0 | 0 |
05/02/2007 |
10.47
|
9,190 | 10.42 | 10.60 | 10.47 | 0 | 0 | 0 |
02/02/2007 |
10.42
|
570 | 10.03 | 10.42 | 10.42 | 0 | 0 | 0 |
01/02/2007 |
10.03
|
1,500 | 10.07 | 10.07 | 10.03 | 0 | 0 | 0 |
31/01/2007 |
10.07
|
3,660 | 10.16 | 10.16 | 10.07 | 0 | 1,000 | 0 |
30/01/2007 |
10.16
|
18,400 | 10.07 | 10.16 | 10.07 | 0 | 0 | 0 |
29/01/2007 |
10.07
|
9,300 | 10.07 | 10.07 | 10.03 | 0 | 0 | 0 |
26/01/2007 |
10.07
|
10,440 | 10.07 | 10.25 | 9.64 | 0 | 0 | 0 |
25/01/2007 |
10.07
|
13,000 | 10.20 | 10.20 | 10.03 | 0 | 0 | 0 |
24/01/2007 |
10.20
|
12,580 | 10.25 | 10.25 | 9.81 | 0 | 0 | 0 |
23/01/2007 |
10.25
|
3,540 | 10.03 | 10.25 | 9.86 | 0 | 0 | 0 |
22/01/2007 |
10.03
|
5,580 | 10.03 | 10.03 | 10.03 | 500 | 0 | 0 |
19/01/2007 |
10.03
|
5,490 | 9.99 | 10.03 | 9.99 | 0 | 470 | 0 |
18/01/2007 |
9.99
|
2,500 | 10.03 | 10.03 | 9.99 | 100 | 50 | 0 |
17/01/2007 |
10.03
|
6,150 | 9.99 | 10.03 | 9.99 | 0 | 0 | 0 |