Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -33.33% | 10,727 | 500 | 0.0 |
1.40
2.10
1.40
|
2 tháng
(2024-09-23) |
-1 | -41.67% | 11,237 | 1,000 | 0.0 |
1.40
2.40
1.40
|
3 tháng
(2024-08-26) |
-1.20 | -46.15% | 11,937 | 1,500 | 0.0 |
1.40
2.60
1.40
|
6 tháng
(2024-05-27) |
0 | 0% | 144,698 | 1,500 | 0.0 |
1.40
2.60
1.40
|
12 tháng
(2023-12-01) |
-0.20 | -12.50% | 610,918 | 4,000 | 0.0 |
0.90
2.60
1.40
|
24 tháng
(2022-12-05) |
-1.70 | -54.84% | 628,221 | 6,000 | 0.0 |
0.90
4.70
1.40
|
36 tháng
(2021-12-08) |
-1.80 | -56.25% | 871,021 | 6,000 | 0.0 |
0.90
4.70
1.40
|
60 tháng
(2019-12-19) |
-3.10 | -68.89% | 1,113,070 | 6,700 | 0.0 |
0.90
4.70
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2007 |
14.77
|
500 | 14.95 | 15.31 | 14.77 | 0 | 0 | 0 |
14/05/2007 |
14.95
|
1,500 | 14.95 | 16.84 | 14.95 | 0 | 0 | 0 |
11/05/2007 |
14.95
|
200 | 14.24 | 15.66 | 14.95 | 0 | 0 | 0 |
10/05/2007 |
14.24
|
600 | 15.31 | 15.31 | 14.24 | 0 | 0 | 0 |
09/05/2007 |
15.31
|
800 | 15.27 | 15.66 | 15.31 | 0 | 0 | 0 |
08/05/2007 |
15.27
|
1,100 | 14.24 | 15.56 | 15.27 | 0 | 0 | 0 |
07/05/2007 |
14.24
|
3,200 | 14.24 | 14.24 | 13.88 | 0 | 0 | 0 |
04/05/2007 |
14.24
|
700 | 15.66 | 15.66 | 14.24 | 0 | 0 | 0 |
03/05/2007 |
15.66
|
100 | 14.95 | 15.66 | 15.66 | 0 | 0 | 0 |
02/05/2007 |
14.95
|
1,400 | 14.95 | 16.45 | 14.95 | 0 | 0 | 0 |
25/04/2007 |
14.95
|
100 | 14.42 | 14.95 | 14.95 | 0 | 0 | 0 |
24/04/2007 |
14.42
|
2,400 | 16.02 | 16.02 | 14.42 | 0 | 0 | 0 |
23/04/2007 |
16.02
|
1,300 | 17.77 | 17.77 | 16.02 | 0 | 0 | 0 |
20/04/2007 |
17.77
|
100 | 17.80 | 17.80 | 17.77 | 0 | 0 | 0 |
19/04/2007 |
17.80
|
600 | 17.84 | 18.16 | 17.80 | 0 | 0 | 0 |
18/04/2007 |
17.84
|
2,400 | 16.45 | 17.84 | 17.09 | 0 | 0 | 0 |
17/04/2007 |
16.45
|
700 | 16.73 | 16.73 | 16.02 | 0 | 0 | 0 |
16/04/2007 |
16.73
|
4,100 | 18.16 | 18.16 | 16.73 | 0 | 0 | 0 |
13/04/2007 |
18.16
|
3,100 | 19.22 | 19.22 | 18.16 | 0 | 0 | 0 |
12/04/2007 |
19.22
|
2,800 | 20.29 | 21.36 | 19.22 | 0 | 0 | 0 |
11/04/2007 |
20.29
|
200 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
10/04/2007 |
20.29
|
2,200 | 19.94 | 22.14 | 20.11 | 0 | 0 | 0 |
09/04/2007 |
19.94
|
900 | 19.22 | 20.65 | 19.94 | 0 | 0 | 0 |
06/04/2007 |
19.22
|
1,300 | 20.58 | 20.58 | 18.51 | 0 | 0 | 0 |
05/04/2007 |
20.58
|
8,000 | 22.43 | 22.43 | 19.97 | 0 | 0 | 0 |
04/04/2007 |
22.43
|
11,200 | 20.83 | 24.21 | 20.51 | 0 | 0 | 0 |
03/04/2007 |
20.83
|
1,400 | 22.11 | 23.50 | 20.83 | 0 | 0 | 0 |
02/04/2007 |
22.11
|
5,100 | 22.61 | 22.79 | 20.29 | 0 | 0 | 0 |
30/03/2007 |
22.61
|
14,900 | 20.83 | 22.61 | 18.76 | 0 | 0 | 0 |
29/03/2007 |
20.83
|
7,700 | 19.58 | 20.83 | 20.83 | 0 | 0 | 0 |
28/03/2007 |
19.58
|
3,100 | 19.58 | 19.58 | 18.16 | 0 | 0 | 0 |
27/03/2007 |
19.58
|
2,300 | 21.18 | 21.18 | 19.22 | 0 | 0 | 0 |
26/03/2007 |
21.18
|
1,700 | 22.07 | 22.07 | 20.65 | 0 | 0 | 0 |
23/03/2007 |
22.07
|
1,800 | 22.43 | 22.43 | 22.07 | 0 | 0 | 0 |
22/03/2007 |
22.43
|
6,600 | 24.92 | 25.46 | 22.43 | 0 | 0 | 0 |
21/03/2007 |
24.92
|
10,500 | 23.82 | 26.17 | 23.82 | 0 | 0 | 0 |
20/03/2007 |
23.82
|
4,400 | 21.68 | 23.82 | 23.82 | 0 | 0 | 0 |
19/03/2007 |
21.68
|
1,800 | 23.14 | 23.14 | 21.68 | 0 | 0 | 0 |
16/03/2007 |
23.14
|
5,800 | 21.04 | 23.14 | 18.94 | 0 | 0 | 0 |
15/03/2007 |
21.04
|
1,900 | 23.78 | 23.78 | 21.04 | 0 | 0 | 0 |
14/03/2007 |
23.78
|
500 | 26.17 | 26.17 | 23.78 | 0 | 0 | 0 |
13/03/2007 |
26.17
|
2,300 | 28.59 | 28.59 | 26.17 | 0 | 0 | 0 |
12/03/2007 |
28.59
|
1,800 | 30.26 | 30.26 | 28.59 | 0 | 0 | 0 |
09/03/2007 |
30.26
|
6,200 | 31.69 | 32.75 | 30.26 | 0 | 0 | 0 |
08/03/2007 |
31.69
|
10,200 | 31.33 | 34.46 | 31.40 | 0 | 0 | 0 |
07/03/2007 |
31.33
|
1,000 | 28.48 | 31.33 | 31.33 | 0 | 0 | 0 |
06/03/2007 |
28.48
|
6,000 | 25.92 | 28.48 | 28.48 | 0 | 0 | 0 |
05/03/2007 |
25.92
|
6,200 | 23.57 | 25.92 | 25.92 | 0 | 0 | 0 |
02/03/2007 |
23.57
|
10,100 | 21.43 | 23.57 | 23.57 | 0 | 0 | 0 |
01/03/2007 |
21.43
|
6,000 | 19.51 | 21.43 | 21.43 | 0 | 0 | 0 |
28/02/2007 |
19.51
|
12,000 | 17.77 | 19.51 | 19.51 | 0 | 0 | 0 |
27/02/2007 |
17.77
|
3,500 | 16.88 | 17.77 | 17.77 | 0 | 0 | 0 |
26/02/2007 |
16.88
|
6,700 | 15.66 | 16.88 | 16.02 | 0 | 0 | 0 |
15/02/2007 |
15.66
|
4,100 | 14.95 | 16.02 | 15.13 | 0 | 0 | 0 |
14/02/2007 |
14.95
|
8,000 | 14.17 | 14.95 | 14.60 | 0 | 0 | 0 |
13/02/2007 |
14.17
|
0 | 13.88 | 14.17 | 14.17 | 0 | 0 | 0 |
12/02/2007 |
13.88
|
6,500 | 13.64 | 15.88 | 13.53 | 0 | 0 | 0 |
09/02/2007 |
13.64
|
11,200 | 13.64 | 14.99 | 13.64 | 0 | 0 | 0 |
08/02/2007 |
13.64
|
1,900 | 12.43 | 13.64 | 13.64 | 0 | 0 | 0 |
07/02/2007 |
12.43
|
3,200 | 12.14 | 12.43 | 12.43 | 0 | 0 | 0 |
06/02/2007 |
12.14
|
5,100 | 11.53 | 12.14 | 9.97 | 0 | 0 | 0 |
05/02/2007 |
11.53
|
6,000 | 10.50 | 11.53 | 10.61 | 0 | 0 | 0 |
02/02/2007 |
10.50
|
2,000 | 9.58 | 10.50 | 10.50 | 0 | 0 | 0 |
01/02/2007 |
9.58
|
700 | 10.61 | 10.61 | 9.58 | 0 | 0 | 0 |
31/01/2007 |
10.61
|
2,000 | 9.97 | 10.61 | 10.61 | 0 | 0 | 0 |
30/01/2007 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
29/01/2007 |
9.97
|
1,500 | 10.61 | 10.61 | 9.97 | 0 | 0 | 0 |
26/01/2007 |
10.61
|
1,100 | 10.50 | 10.61 | 9.97 | 0 | 0 | 0 |
25/01/2007 |
10.50
|
1,800 | 10.57 | 10.61 | 10.50 | 0 | 0 | 0 |
24/01/2007 |
10.57
|
5,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
23/01/2007 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
22/01/2007 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
19/01/2007 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
18/01/2007 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
17/01/2007 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
16/01/2007 |
10.57
|
1,700 | 11.57 | 11.57 | 10.57 | 0 | 0 | 0 |
15/01/2007 |
11.57
|
200 | 10.57 | 11.57 | 11.57 | 0 | 0 | 0 |
12/01/2007 |
10.57
|
100 | 11.75 | 11.75 | 10.57 | 0 | 0 | 0 |
11/01/2007 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
10/01/2007 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
09/01/2007 |
11.75
|
900 | 10.93 | 11.75 | 11.75 | 0 | 0 | 0 |
08/01/2007 |
10.93
|
3,100 | 10.97 | 11.39 | 9.90 | 0 | 0 | 0 |
05/01/2007 |
10.97
|
5,000 | 10.86 | 11.07 | 9.79 | 0 | 0 | 0 |
04/01/2007 |
10.86
|
7,100 | 10.57 | 10.86 | 10.86 | 0 | 0 | 0 |
03/01/2007 |
10.57
|
19,900 | 10.68 | 10.68 | 10.47 | 0 | 0 | 0 |
02/01/2007 |
10.68
|
3,900 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
29/12/2006 |
10.68
|
1,500 | 11.75 | 11.75 | 10.68 | 0 | 0 | 0 |
28/12/2006 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
27/12/2006 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
26/12/2006 |
11.75
|
1,000 | 12.46 | 12.46 | 11.75 | 0 | 0 | 0 |
25/12/2006 |
12.46
|
1,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |