Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2007 |
13.78
|
8,790 | 14.01 | 14.48 | 13.78 | 0 | 0 | 0 |
26/06/2007 |
14.01
|
1,460 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
25/06/2007 |
14.01
|
3,980 | 13.78 | 14.24 | 14.01 | 0 | 0 | 0 |
22/06/2007 |
13.78
|
2,770 | 14.01 | 14.01 | 13.78 | 150 | 0 | 0 |
21/06/2007 |
14.01
|
1,200 | 14.01 | 14.13 | 14.01 | 0 | 0 | 0 |
20/06/2007 |
14.01
|
10,070 | 14.48 | 14.48 | 14.01 | 0 | 0 | 0 |
19/06/2007 |
14.48
|
3,510 | 14.71 | 14.71 | 14.48 | 0 | 0 | 0 |
18/06/2007 |
14.71
|
9,300 | 14.48 | 14.71 | 14.48 | 1,000 | 800 | 0 |
15/06/2007 |
14.48
|
12,960 | 14.36 | 14.48 | 14.36 | 8,000 | 0 | 0 |
14/06/2007 |
14.36
|
12,500 | 13.89 | 14.36 | 14.24 | 0 | 0 | 0 |
13/06/2007 |
13.89
|
3,440 | 13.31 | 13.89 | 13.31 | 0 | 0 | 0 |
12/06/2007 |
13.31
|
3,950 | 13.54 | 13.54 | 13.19 | 0 | 0 | 0 |
11/06/2007 |
13.54
|
6,790 | 14.01 | 14.01 | 13.31 | 0 | 0 | 0 |
08/06/2007 |
14.01
|
11,500 | 14.24 | 14.24 | 14.01 | 10,000 | 0 | 0 |
07/06/2007 |
14.24
|
7,390 | 14.71 | 14.71 | 14.24 | 100 | 0 | 0 |
06/06/2007 |
14.71
|
17,270 | 14.01 | 14.71 | 14.71 | 3,800 | 0 | 0 |
05/06/2007 |
14.01
|
6,910 | 13.43 | 14.01 | 14.01 | 0 | 0 | 0 |
04/06/2007 |
13.43
|
6,550 | 12.84 | 13.43 | 13.31 | 0 | 0 | 0 |
01/06/2007 |
12.84
|
9,530 | 12.96 | 12.96 | 12.84 | 0 | 7,970 | 0 |
31/05/2007 |
12.96
|
8,610 | 13.19 | 13.19 | 12.61 | 100 | 2,330 | 0 |
30/05/2007 |
13.19
|
3,250 | 13.78 | 13.78 | 13.19 | 0 | 3,250 | 0 |
29/05/2007 |
13.78
|
1,380 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
28/05/2007 |
13.78
|
8,950 | 13.78 | 14.24 | 13.78 | 0 | 0 | 0 |
25/05/2007 |
13.78
|
4,280 | 15.65 | 15.65 | 13.78 | 0 | 0 | 0 |
24/05/2007 |
15.65
|
66,800 | 14.94 | 15.65 | 15.41 | 51,160 | 0 | 0 |
23/05/2007 |
14.94
|
22,890 | 14.24 | 14.94 | 14.71 | 22,640 | 0 | 0 |
22/05/2007 |
14.24
|
11,730 | 14.24 | 14.24 | 13.54 | 350 | 0 | 0 |
21/05/2007 |
14.24
|
15,900 | 14.94 | 14.94 | 14.24 | 100 | 2,350 | 0 |
18/05/2007 |
14.94
|
49,980 | 14.83 | 14.94 | 14.94 | 0 | 33,000 | 0 |
17/05/2007 |
14.83
|
54,890 | 14.13 | 14.83 | 14.59 | 27,980 | 400 | 0 |
16/05/2007 |
14.13
|
33,630 | 13.54 | 14.13 | 14.13 | 31,630 | 0 | 0 |
15/05/2007 |
13.54
|
21,400 | 12.96 | 13.54 | 13.54 | 19,500 | 0 | 0 |
14/05/2007 |
12.96
|
10,890 | 12.38 | 12.96 | 12.96 | 10,890 | 0 | 0 |
11/05/2007 |
12.38
|
2,330 | 12.38 | 12.38 | 11.91 | 0 | 0 | 0 |
10/05/2007 |
12.38
|
4,010 | 12.38 | 12.73 | 12.38 | 100 | 0 | 0 |
09/05/2007 |
12.38
|
3,090 | 12.26 | 12.61 | 12.26 | 0 | 0 | 0 |
08/05/2007 |
12.26
|
4,530 | 12.61 | 12.61 | 12.14 | 0 | 1,300 | 0 |
07/05/2007 |
12.61
|
2,500 | 12.38 | 12.61 | 12.61 | 1,400 | 0 | 0 |
04/05/2007 |
12.38
|
9,420 | 11.79 | 12.38 | 12.38 | 4,930 | 0 | 0 |
03/05/2007 |
11.79
|
6,660 | 11.26 | 11.79 | 11.44 | 6,660 | 0 | 0 |
02/05/2007 |
11.26
|
550 | 11.44 | 11.44 | 11.26 | 0 | 0 | 0 |
25/04/2007 |
11.44
|
3,060 | 11.56 | 11.56 | 11.23 | 0 | 0 | 0 |
24/04/2007 |
11.56
|
6,520 | 12.14 | 12.14 | 11.56 | 0 | 0 | 0 |
23/04/2007 |
12.14
|
6,010 | 12.26 | 12.26 | 12.14 | 500 | 510 | 0 |
20/04/2007 |
12.26
|
590 | 12.84 | 12.84 | 12.26 | 0 | 0 | 0 |
19/04/2007 |
12.84
|
63,400 | 12.26 | 12.84 | 12.84 | 500 | 0 | 0 |
18/04/2007 |
12.26
|
3,390 | 11.68 | 12.26 | 12.26 | 0 | 0 | 0 |
17/04/2007 |
11.68
|
10,650 | 11.21 | 11.68 | 10.65 | 0 | 1,200 | 0 |
16/04/2007 |
11.21
|
8,350 | 11.54 | 11.54 | 11.21 | 0 | 0 | 0 |
13/04/2007 |
11.54
|
4,050 | 12.14 | 12.14 | 11.54 | 0 | 0 | 0 |
12/04/2007 |
12.14
|
8,750 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
11/04/2007 |
12.14
|
6,200 | 12.14 | 12.14 | 12.14 | 0 | 3,660 | 0 |
10/04/2007 |
12.14
|
760 | 12.73 | 12.73 | 12.14 | 0 | 0 | 0 |
09/04/2007 |
12.73
|
3,220 | 13.08 | 13.08 | 12.73 | 40 | 110 | 0 |
06/04/2007 |
13.08
|
28,360 | 13.08 | 13.08 | 13.08 | 500 | 0 | 0 |
05/04/2007 |
13.08
|
22,800 | 12.84 | 13.43 | 12.96 | 0 | 10,000 | 0 |
04/04/2007 |
12.84
|
9,360 | 13.08 | 13.08 | 12.61 | 300 | 0 | 0 |
03/04/2007 |
13.08
|
45,060 | 12.61 | 13.08 | 12.61 | 37,400 | 10,000 | 0 |
02/04/2007 |
12.61
|
44,950 | 12.03 | 12.61 | 12.61 | 30,600 | 10,000 | 0 |
30/03/2007 |
12.03
|
14,740 | 11.51 | 12.03 | 12.03 | 0 | 10,000 | 0 |
29/03/2007 |
11.51
|
4,550 | 10.98 | 11.51 | 11.51 | 0 | 3,000 | 0 |
28/03/2007 |
10.98
|
9,440 | 11.54 | 11.54 | 10.98 | 0 | 0 | 0 |
27/03/2007 |
11.54
|
11,100 | 12.14 | 12.14 | 11.54 | 0 | 0 | 0 |
26/03/2007 |
12.14
|
2,290 | 12.73 | 12.73 | 12.14 | 0 | 0 | 0 |
23/03/2007 |
12.73
|
7,270 | 13.31 | 13.31 | 12.73 | 300 | 0 | 0 |
22/03/2007 |
13.31
|
3,620 | 13.89 | 13.89 | 13.31 | 0 | 0 | 0 |
21/03/2007 |
13.89
|
15,260 | 13.89 | 13.89 | 13.89 | 500 | 0 | 0 |
20/03/2007 |
13.89
|
90,890 | 13.31 | 13.89 | 13.78 | 66,830 | 35,000 | 0 |
19/03/2007 |
13.31
|
18,130 | 12.73 | 13.31 | 12.73 | 0 | 0 | 0 |
16/03/2007 |
12.73
|
23,650 | 13.31 | 13.31 | 12.73 | 0 | 0 | 0 |
15/03/2007 |
13.31
|
11,580 | 14.01 | 14.01 | 13.31 | 0 | 0 | 0 |
14/03/2007 |
14.01
|
65,910 | 14.48 | 14.94 | 14.01 | 50,000 | 40,000 | 0 |
13/03/2007 |
14.48
|
40,930 | 13.89 | 14.48 | 14.48 | 28,100 | 10,000 | 0 |
12/03/2007 |
13.89
|
20,240 | 13.31 | 13.89 | 13.89 | 0 | 10,000 | 0 |
09/03/2007 |
13.31
|
19,870 | 12.73 | 13.31 | 13.31 | 18,770 | 10,000 | 0 |
08/03/2007 |
12.73
|
44,280 | 12.14 | 12.73 | 12.61 | 0 | 14,730 | 0 |
07/03/2007 |
12.14
|
34,400 | 11.79 | 12.38 | 12.14 | 0 | 26,640 | 0 |
06/03/2007 |
11.79
|
74,430 | 11.28 | 11.79 | 11.79 | 0 | 51,430 | 0 |
05/03/2007 |
11.28
|
9,740 | 10.74 | 11.28 | 11.28 | 0 | 0 | 0 |
02/03/2007 |
10.74
|
33,020 | 11.09 | 11.09 | 10.55 | 0 | 26,340 | 0 |
01/03/2007 |
11.09
|
4,100 | 11.68 | 11.68 | 11.09 | 0 | 0 | 0 |
28/02/2007 |
11.68
|
18,700 | 11.91 | 11.91 | 11.44 | 2,800 | 500 | 0 |
27/02/2007 |
11.91
|
23,720 | 11.51 | 11.91 | 11.51 | 0 | 10,000 | 0 |
26/02/2007 |
11.51
|
7,920 | 10.98 | 11.51 | 11.51 | 0 | 0 | 0 |
15/02/2007 |
10.98
|
11,720 | 10.98 | 10.98 | 10.98 | 0 | 1,500 | 0 |
14/02/2007 |
10.98
|
7,150 | 10.74 | 10.98 | 10.74 | 0 | 0 | 0 |
13/02/2007 |
10.74
|
18,750 | 10.34 | 10.74 | 10.51 | 1,000 | 0 | 0 |
12/02/2007 |
10.34
|
13,480 | 10.88 | 10.88 | 10.34 | 0 | 11,530 | 0 |
09/02/2007 |
10.88
|
21,890 | 11.44 | 11.44 | 10.88 | 100 | 17,470 | 0 |
08/02/2007 |
11.44
|
60,770 | 11.40 | 11.91 | 11.44 | 2,000 | 10,000 | 0 |
07/02/2007 |
11.40
|
35,660 | 10.86 | 11.40 | 11.40 | 0 | 0 | 0 |
06/02/2007 |
10.86
|
6,850 | 10.34 | 10.86 | 10.86 | 0 | 0 | 0 |
05/02/2007 |
10.34
|
8,170 | 9.85 | 10.34 | 9.85 | 0 | 0 | 0 |
02/02/2007 |
9.85
|
26,390 | 9.39 | 9.85 | 9.85 | 0 | 0 | 0 |
01/02/2007 |
9.39
|
21,160 | 8.94 | 9.39 | 9.39 | 0 | 0 | 0 |
31/01/2007 |
8.94
|
5,420 | 8.52 | 8.94 | 8.94 | 0 | 0 | 0 |
30/01/2007 |
8.52
|
7,550 | 8.13 | 8.52 | 8.52 | 0 | 0 | 0 |
29/01/2007 |
8.13
|
4,260 | 7.75 | 8.13 | 7.75 | 0 | 0 | 0 |
26/01/2007 |
7.75
|
52,640 | 8.15 | 8.15 | 7.75 | 0 | 52,640 | 0 |
25/01/2007 |
8.15
|
3,300 | 7.99 | 8.15 | 7.94 | 0 | 0 | 0 |