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 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
7.61
|
4,300 | 7.94 | 7.94 | 7.61 | 0 | 0 | 0 |
27/06/2007 |
7.94
|
6,600 | 7.59 | 7.94 | 7.52 | 0 | 0 | 0 |
26/06/2007 |
7.59
|
5,200 | 7.39 | 7.61 | 7.50 | 0 | 0 | 0 |
25/06/2007 |
7.39
|
3,600 | 7.37 | 7.50 | 7.28 | 0 | 0 | 0 |
22/06/2007 |
7.37
|
2,100 | 7.28 | 7.39 | 7.28 | 0 | 0 | 0 |
21/06/2007 |
7.28
|
600 | 7.37 | 7.50 | 7.28 | 0 | 0 | 0 |
20/06/2007 |
7.37
|
200 | 7.52 | 7.52 | 7.37 | 0 | 0 | 0 |
19/06/2007 |
7.52
|
4,900 | 7.92 | 8.05 | 7.50 | 0 | 0 | 0 |
18/06/2007 |
7.92
|
6,900 | 7.72 | 7.92 | 7.21 | 0 | 0 | 0 |
15/06/2007 |
7.72
|
7,800 | 7.28 | 7.96 | 7.39 | 0 | 0 | 0 |
14/06/2007 |
7.28
|
9,500 | 7.26 | 7.28 | 7.17 | 0 | 0 | 0 |
13/06/2007 |
7.26
|
6,800 | 7.30 | 7.30 | 7.06 | 0 | 0 | 0 |
12/06/2007 |
7.30
|
3,000 | 7.50 | 7.61 | 7.17 | 0 | 0 | 0 |
11/06/2007 |
7.50
|
2,500 | 7.50 | 7.72 | 7.50 | 0 | 0 | 0 |
08/06/2007 |
7.50
|
4,700 | 7.72 | 7.76 | 7.50 | 0 | 0 | 0 |
07/06/2007 |
7.72
|
2,500 | 7.83 | 7.83 | 7.72 | 0 | 0 | 0 |
06/06/2007 |
7.83
|
1,200 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 |
05/06/2007 |
8.01
|
0 | 7.94 | 8.01 | 8.01 | 0 | 0 | 0 |
04/06/2007 |
7.94
|
500 | 8.05 | 8.05 | 7.94 | 0 | 0 | 0 |
01/06/2007 |
8.05
|
7,500 | 8.16 | 8.34 | 7.94 | 0 | 0 | 0 |
31/05/2007 |
8.16
|
5,200 | 8.14 | 8.16 | 7.94 | 0 | 0 | 0 |
30/05/2007 |
8.14
|
10,900 | 7.94 | 8.16 | 8.05 | 0 | 0 | 0 |
29/05/2007 |
7.94
|
12,200 | 8.16 | 8.49 | 7.94 | 0 | 0 | 0 |
28/05/2007 |
8.16
|
9,500 | 8.05 | 8.34 | 8.07 | 0 | 0 | 0 |
25/05/2007 |
8.05
|
1,300 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
24/05/2007 |
8.23
|
7,000 | 8.21 | 8.27 | 8.05 | 0 | 0 | 0 |
23/05/2007 |
8.21
|
9,800 | 8.05 | 8.34 | 7.72 | 0 | 0 | 0 |
22/05/2007 |
8.05
|
9,900 | 7.92 | 8.16 | 7.88 | 0 | 0 | 0 |
21/05/2007 |
7.92
|
7,400 | 7.83 | 7.94 | 7.83 | 0 | 0 | 0 |
18/05/2007 |
7.83
|
3,000 | 7.90 | 7.94 | 7.83 | 0 | 0 | 0 |
17/05/2007 |
7.90
|
2,900 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
16/05/2007 |
8.05
|
2,700 | 8.16 | 8.16 | 7.72 | 0 | 0 | 0 |
15/05/2007 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
14/05/2007 |
8.16
|
6,800 | 8.25 | 8.29 | 8.16 | 0 | 0 | 0 |
11/05/2007 |
8.25
|
4,700 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
10/05/2007 |
8.32
|
0 | 8.27 | 8.32 | 8.32 | 0 | 0 | 0 |
09/05/2007 |
8.27
|
6,800 | 8.29 | 8.38 | 8.27 | 0 | 0 | 0 |
08/05/2007 |
8.29
|
12,300 | 8.23 | 8.38 | 8.25 | 0 | 0 | 0 |
07/05/2007 |
8.23
|
3,300 | 7.92 | 8.23 | 7.94 | 0 | 0 | 0 |
04/05/2007 |
7.92
|
9,000 | 7.85 | 8.16 | 7.92 | 0 | 0 | 0 |
03/05/2007 |
7.85
|
4,700 | 8.16 | 8.16 | 7.85 | 0 | 0 | 0 |
02/05/2007 |
8.16
|
5,300 | 7.94 | 8.60 | 8.16 | 0 | 0 | 0 |
25/04/2007 |
7.94
|
8,100 | 8.05 | 8.16 | 7.72 | 0 | 0 | 0 |
24/04/2007 |
8.05
|
4,100 | 7.72 | 8.05 | 7.72 | 0 | 0 | 0 |
23/04/2007 |
7.72
|
6,000 | 8.16 | 8.16 | 7.65 | 0 | 0 | 0 |
20/04/2007 |
8.16
|
10,500 | 8.01 | 8.80 | 8.16 | 0 | 0 | 0 |
19/04/2007 |
8.01
|
9,700 | 8.03 | 8.03 | 8.01 | 0 | 0 | 0 |
18/04/2007 |
8.03
|
9,800 | 7.61 | 8.03 | 7.06 | 0 | 0 | 0 |
17/04/2007 |
7.61
|
13,200 | 7.81 | 7.81 | 7.10 | 0 | 0 | 0 |
16/04/2007 |
7.81
|
13,500 | 8.60 | 8.60 | 7.81 | 0 | 0 | 0 |
13/04/2007 |
8.60
|
10,500 | 8.60 | 9.04 | 8.38 | 0 | 0 | 0 |
12/04/2007 |
8.60
|
6,200 | 9.26 | 9.26 | 8.60 | 0 | 0 | 0 |
11/04/2007 |
9.26
|
7,200 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 |
10/04/2007 |
9.49
|
1,300 | 9.71 | 9.82 | 9.49 | 0 | 0 | 0 |
09/04/2007 |
9.71
|
3,800 | 9.82 | 10.10 | 9.71 | 0 | 0 | 0 |
06/04/2007 |
9.82
|
8,500 | 10.15 | 10.26 | 9.20 | 0 | 0 | 0 |
05/04/2007 |
10.15
|
4,600 | 10.37 | 10.48 | 10.15 | 0 | 0 | 0 |
04/04/2007 |
10.37
|
10,300 | 9.95 | 10.59 | 9.93 | 0 | 0 | 0 |
03/04/2007 |
9.95
|
4,000 | 10.37 | 10.63 | 9.93 | 0 | 0 | 0 |
02/04/2007 |
10.37
|
14,100 | 10.81 | 11.80 | 10.37 | 0 | 0 | 0 |
30/03/2007 |
10.81
|
22,000 | 10.77 | 11.74 | 10.79 | 0 | 0 | 0 |
29/03/2007 |
10.77
|
2,500 | 10.59 | 10.77 | 10.70 | 0 | 0 | 0 |
28/03/2007 |
10.59
|
25,500 | 9.79 | 10.70 | 8.85 | 0 | 0 | 0 |
27/03/2007 |
9.79
|
4,100 | 10.81 | 10.81 | 9.79 | 0 | 0 | 0 |
26/03/2007 |
10.81
|
11,300 | 11.43 | 11.47 | 10.32 | 0 | 0 | 0 |
23/03/2007 |
11.43
|
25,300 | 11.47 | 11.69 | 10.81 | 0 | 0 | 0 |
22/03/2007 |
11.47
|
31,000 | 11.87 | 11.87 | 11.14 | 0 | 0 | 0 |
21/03/2007 |
11.87
|
19,500 | 12.53 | 12.53 | 11.47 | 0 | 0 | 0 |
20/03/2007 |
12.53
|
11,700 | 12.68 | 13.24 | 12.13 | 0 | 0 | 0 |
19/03/2007 |
12.68
|
29,400 | 12.79 | 13.13 | 12.35 | 0 | 0 | 0 |
16/03/2007 |
12.79
|
19,600 | 12.02 | 13.02 | 10.83 | 0 | 0 | 0 |
15/03/2007 |
12.02
|
7,300 | 12.68 | 12.68 | 12.02 | 0 | 0 | 0 |
14/03/2007 |
12.68
|
33,200 | 13.57 | 14.34 | 12.68 | 0 | 0 | 0 |
13/03/2007 |
13.57
|
67,600 | 13.19 | 14.43 | 13.02 | 0 | 0 | 0 |
12/03/2007 |
13.19
|
38,200 | 12.15 | 13.19 | 12.35 | 0 | 0 | 0 |
09/03/2007 |
12.15
|
58,100 | 11.91 | 12.15 | 11.25 | 0 | 0 | 0 |
08/03/2007 |
11.91
|
68,400 | 12.13 | 12.13 | 11.69 | 0 | 0 | 0 |
07/03/2007 |
12.13
|
27,200 | 12.13 | 12.57 | 12.13 | 0 | 0 | 0 |
06/03/2007 |
12.13
|
34,400 | 12.33 | 13.24 | 11.80 | 0 | 0 | 0 |
05/03/2007 |
12.33
|
29,400 | 12.13 | 12.79 | 11.91 | 0 | 0 | 0 |
02/03/2007 |
12.13
|
22,700 | 11.74 | 12.13 | 11.25 | 0 | 0 | 0 |
01/03/2007 |
11.74
|
29,200 | 12.79 | 12.79 | 11.74 | 0 | 0 | 0 |
28/02/2007 |
12.79
|
34,600 | 12.99 | 14.23 | 12.13 | 0 | 0 | 0 |
27/02/2007 |
12.99
|
70,500 | 11.91 | 12.99 | 12.51 | 0 | 0 | 0 |
26/02/2007 |
11.91
|
45,400 | 11.05 | 11.91 | 11.03 | 0 | 0 | 0 |
15/02/2007 |
11.05
|
22,000 | 11.03 | 11.10 | 9.99 | 0 | 0 | 0 |
14/02/2007 |
11.03
|
50,400 | 10.81 | 11.25 | 10.94 | 0 | 0 | 0 |
13/02/2007 |
10.81
|
35,300 | 10.15 | 11.21 | 10.37 | 0 | 0 | 0 |
12/02/2007 |
10.15
|
26,600 | 10.43 | 10.43 | 9.93 | 0 | 0 | 0 |
09/02/2007 |
10.43
|
59,900 | 11.03 | 11.03 | 10.30 | 0 | 0 | 0 |
08/02/2007 |
11.03
|
59,300 | 11.45 | 12.57 | 10.37 | 0 | 0 | 0 |
07/02/2007 |
11.45
|
90,900 | 10.48 | 11.45 | 11.45 | 0 | 0 | 0 |
06/02/2007 |
10.48
|
72,100 | 9.82 | 10.48 | 9.93 | 0 | 0 | 0 |
05/02/2007 |
9.82
|
79,400 | 9.15 | 9.82 | 8.82 | 0 | 0 | 0 |
02/02/2007 |
9.15
|
101,600 | 8.60 | 9.26 | 8.60 | 0 | 0 | 0 |
01/02/2007 |
8.60
|
58,900 | 8.36 | 8.82 | 7.72 | 0 | 0 | 0 |
31/01/2007 |
8.36
|
44,600 | 7.94 | 8.80 | 8.25 | 0 | 0 | 0 |
30/01/2007 |
7.94
|
15,700 | 7.72 | 8.16 | 7.94 | 0 | 0 | 0 |
29/01/2007 |
7.72
|
22,900 | 7.72 | 8.43 | 7.72 | 0 | 0 | 0 |
26/01/2007 |
7.72
|
28,200 | 7.46 | 7.94 | 7.28 | 0 | 0 | 0 |