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) |
-0.90 | -7.20% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-21) |
-2.50 | -17.73% | 666,200 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-25) |
-1.40 | -10.77% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-30) |
4.80 | 70.59% | 1,927,882 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-05) |
-1.80 | -13.43% | 2,509,480 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-16) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2007 |
19.93
|
4,600 | 20.04 | 20.15 | 19.88 | 0 | 0 | 0 |
13/06/2007 |
20.04
|
6,200 | 20.42 | 20.42 | 19.88 | 0 | 0 | 0 |
12/06/2007 |
20.42
|
8,100 | 20.37 | 20.69 | 20.15 | 0 | 0 | 0 |
11/06/2007 |
20.37
|
8,700 | 20.69 | 20.69 | 20.37 | 0 | 0 | 0 |
08/06/2007 |
20.69
|
4,300 | 20.75 | 20.80 | 20.69 | 0 | 0 | 0 |
07/06/2007 |
20.75
|
21,800 | 20.69 | 20.96 | 20.58 | 0 | 0 | 0 |
06/06/2007 |
20.69
|
5,300 | 20.69 | 20.75 | 20.31 | 0 | 0 | 0 |
05/06/2007 |
20.69
|
11,700 | 20.69 | 20.91 | 20.42 | 0 | 0 | 0 |
04/06/2007 |
20.69
|
2,900 | 21.78 | 21.78 | 19.60 | 0 | 0 | 0 |
01/06/2007 |
21.78
|
42,800 | 21.78 | 22.05 | 21.51 | 0 | 0 | 0 |
31/05/2007 |
21.78
|
37,800 | 21.62 | 21.78 | 21.45 | 0 | 0 | 0 |
30/05/2007 |
21.62
|
20,900 | 21.78 | 21.78 | 21.24 | 0 | 0 | 0 |
29/05/2007 |
21.78
|
24,000 | 21.94 | 22.33 | 21.51 | 0 | 0 | 0 |
28/05/2007 |
21.94
|
20,900 | 22.05 | 22.11 | 21.78 | 0 | 0 | 0 |
25/05/2007 |
22.05
|
36,000 | 21.78 | 22.05 | 20.91 | 0 | 0 | 0 |
24/05/2007 |
21.78
|
29,800 | 22.92 | 22.92 | 21.62 | 0 | 0 | 0 |
23/05/2007 |
22.92
|
55,400 | 23.41 | 25.05 | 22.92 | 0 | 0 | 0 |
22/05/2007 |
23.41
|
65,900 | 21.45 | 23.41 | 21.35 | 0 | 0 | 0 |
21/05/2007 |
21.45
|
21,400 | 21.62 | 21.62 | 21.24 | 0 | 0 | 0 |
18/05/2007 |
21.62
|
12,500 | 21.51 | 21.78 | 21.24 | 0 | 0 | 0 |
17/05/2007 |
21.51
|
14,000 | 21.78 | 21.78 | 20.69 | 0 | 0 | 0 |
16/05/2007 |
21.78
|
12,200 | 22.05 | 22.05 | 21.51 | 0 | 0 | 0 |
15/05/2007 |
22.05
|
13,500 | 22.33 | 22.33 | 21.78 | 0 | 0 | 0 |
14/05/2007 |
22.33
|
45,100 | 22.27 | 22.60 | 21.78 | 0 | 0 | 0 |
11/05/2007 |
22.27
|
24,600 | 22.16 | 22.27 | 21.24 | 0 | 0 | 0 |
10/05/2007 |
22.16
|
11,000 | 22.38 | 22.38 | 22.05 | 0 | 0 | 0 |
09/05/2007 |
22.38
|
17,400 | 23.14 | 23.47 | 22.38 | 0 | 0 | 0 |
08/05/2007 |
23.14
|
17,000 | 22.87 | 23.41 | 22.87 | 0 | 0 | 0 |
07/05/2007 |
22.87
|
29,400 | 22.05 | 23.14 | 22.11 | 0 | 0 | 0 |
04/05/2007 |
22.05
|
15,800 | 22.33 | 22.60 | 21.84 | 0 | 0 | 0 |
03/05/2007 |
22.33
|
4,400 | 22.65 | 22.87 | 22.05 | 0 | 0 | 0 |
02/05/2007 |
22.65
|
12,400 | 22.82 | 22.87 | 22.60 | 0 | 0 | 0 |
25/04/2007 |
22.82
|
28,500 | 22.92 | 23.96 | 22.33 | 0 | 0 | 0 |
24/04/2007 |
22.92
|
27,400 | 22.33 | 23.96 | 21.56 | 0 | 0 | 0 |
23/04/2007 |
22.33
|
25,300 | 23.03 | 23.14 | 21.56 | 0 | 0 | 0 |
20/04/2007 |
23.03
|
24,500 | 24.50 | 24.50 | 23.03 | 0 | 0 | 0 |
19/04/2007 |
24.50
|
64,100 | 23.74 | 25.76 | 24.01 | 0 | 0 | 0 |
18/04/2007 |
23.74
|
8,800 | 22.05 | 23.74 | 22.05 | 0 | 0 | 0 |
17/04/2007 |
22.05
|
31,800 | 23.14 | 23.41 | 21.02 | 0 | 0 | 0 |
16/04/2007 |
23.14
|
24,200 | 25.27 | 25.48 | 23.14 | 0 | 0 | 0 |
13/04/2007 |
25.27
|
27,300 | 26.95 | 27.23 | 25.05 | 0 | 0 | 0 |
12/04/2007 |
26.95
|
14,000 | 28.26 | 28.26 | 26.68 | 0 | 0 | 0 |
11/04/2007 |
28.26
|
18,500 | 28.26 | 28.86 | 27.23 | 0 | 0 | 0 |
10/04/2007 |
28.26
|
13,600 | 28.26 | 28.32 | 28.04 | 0 | 0 | 0 |
09/04/2007 |
28.26
|
22,200 | 28.53 | 28.53 | 27.28 | 0 | 0 | 0 |
06/04/2007 |
28.53
|
32,300 | 28.86 | 29.13 | 27.23 | 0 | 0 | 0 |
05/04/2007 |
28.86
|
28,600 | 30.49 | 30.49 | 27.77 | 0 | 0 | 0 |
04/04/2007 |
30.49
|
19,100 | 28.64 | 31.04 | 29.40 | 0 | 0 | 0 |
03/04/2007 |
28.64
|
21,500 | 29.40 | 29.62 | 28.32 | 0 | 0 | 0 |
02/04/2007 |
29.40
|
24,500 | 31.09 | 32.13 | 28.59 | 0 | 0 | 0 |
30/03/2007 |
31.09
|
104,100 | 28.81 | 31.64 | 31.09 | 0 | 0 | 0 |
29/03/2007 |
28.81
|
7,000 | 30.38 | 30.38 | 28.81 | 0 | 0 | 0 |
28/03/2007 |
30.38
|
43,300 | 27.72 | 30.44 | 24.99 | 0 | 0 | 0 |
27/03/2007 |
27.72
|
18,400 | 29.40 | 29.40 | 27.72 | 0 | 0 | 0 |
26/03/2007 |
29.40
|
25,400 | 33.22 | 33.22 | 29.40 | 0 | 0 | 0 |
23/03/2007 |
33.22
|
49,300 | 32.67 | 33.49 | 31.91 | 0 | 0 | 0 |
22/03/2007 |
32.67
|
60,700 | 34.03 | 34.03 | 32.62 | 0 | 0 | 0 |
21/03/2007 |
34.03
|
27,300 | 34.85 | 34.85 | 32.67 | 0 | 0 | 0 |
20/03/2007 |
34.85
|
33,700 | 36.48 | 38.12 | 33.65 | 0 | 0 | 0 |
19/03/2007 |
36.48
|
130,700 | 35.94 | 38.44 | 35.67 | 0 | 0 | 0 |
16/03/2007 |
35.94
|
99,500 | 32.02 | 35.94 | 29.95 | 0 | 0 | 0 |
15/03/2007 |
32.02
|
68,200 | 33.49 | 33.54 | 31.04 | 0 | 0 | 0 |
14/03/2007 |
33.49
|
146,200 | 35.67 | 35.67 | 33.22 | 0 | 0 | 0 |
13/03/2007 |
35.67
|
161,200 | 37.14 | 37.14 | 33.54 | 0 | 0 | 0 |
12/03/2007 |
37.14
|
56,400 | 36.86 | 41.38 | 37.14 | 0 | 0 | 0 |
09/03/2007 |
36.86
|
232,400 | 38.01 | 41.77 | 36.86 | 0 | 0 | 0 |
08/03/2007 |
38.01
|
125,300 | 34.58 | 38.01 | 38.01 | 0 | 0 | 0 |
07/03/2007 |
34.58
|
61,900 | 31.96 | 34.58 | 34.58 | 0 | 0 | 0 |
06/03/2007 |
31.96
|
143,500 | 29.68 | 31.96 | 30.49 | 0 | 0 | 0 |
05/03/2007 |
29.68
|
119,200 | 28.26 | 29.95 | 27.23 | 0 | 0 | 0 |
02/03/2007 |
28.26
|
98,700 | 29.13 | 29.13 | 27.23 | 0 | 0 | 0 |
01/03/2007 |
29.13
|
105,300 | 29.68 | 29.95 | 26.74 | 0 | 0 | 0 |
28/02/2007 |
29.68
|
246,800 | 27.72 | 30.44 | 27.72 | 0 | 0 | 0 |
27/02/2007 |
27.72
|
119,800 | 25.27 | 27.72 | 27.23 | 0 | 0 | 0 |
26/02/2007 |
25.27
|
37,800 | 23.69 | 25.27 | 24.50 | 0 | 0 | 0 |
15/02/2007 |
23.69
|
53,000 | 22.33 | 23.69 | 22.33 | 0 | 0 | 0 |
14/02/2007 |
22.33
|
38,900 | 22.38 | 22.60 | 21.78 | 0 | 0 | 0 |
13/02/2007 |
22.38
|
45,100 | 22.05 | 22.54 | 21.78 | 0 | 0 | 0 |
12/02/2007 |
22.05
|
41,300 | 21.84 | 22.33 | 21.78 | 0 | 0 | 0 |
09/02/2007 |
21.84
|
70,400 | 21.78 | 22.33 | 21.51 | 0 | 0 | 0 |
08/02/2007 |
21.78
|
43,000 | 22.16 | 22.33 | 21.51 | 0 | 0 | 0 |
07/02/2007 |
22.16
|
48,300 | 22.33 | 22.60 | 20.15 | 0 | 0 | 0 |
06/02/2007 |
22.33
|
79,100 | 22.27 | 22.87 | 22.05 | 0 | 0 | 0 |
05/02/2007 |
22.27
|
98,700 | 22.33 | 22.87 | 22.22 | 0 | 0 | 0 |
02/02/2007 |
22.33
|
75,700 | 22.27 | 23.41 | 21.78 | 0 | 0 | 0 |
01/02/2007 |
22.27
|
28,200 | 22.05 | 22.87 | 22.11 | 0 | 0 | 0 |
31/01/2007 |
22.05
|
78,600 | 21.78 | 22.05 | 21.73 | 0 | 0 | 0 |
30/01/2007 |
21.78
|
87,500 | 21.24 | 21.78 | 21.51 | 0 | 0 | 0 |
29/01/2007 |
21.24
|
46,200 | 20.96 | 21.78 | 20.96 | 0 | 0 | 0 |
26/01/2007 |
20.96
|
34,500 | 20.47 | 20.96 | 20.15 | 0 | 0 | 0 |
25/01/2007 |
20.47
|
37,500 | 20.69 | 20.91 | 20.15 | 0 | 0 | 0 |
24/01/2007 |
20.69
|
29,700 | 20.96 | 21.24 | 20.42 | 0 | 0 | 0 |
23/01/2007 |
20.96
|
32,400 | 20.96 | 21.24 | 20.96 | 0 | 0 | 0 |
22/01/2007 |
20.96
|
47,800 | 21.24 | 21.78 | 19.88 | 0 | 0 | 0 |
19/01/2007 |
21.24
|
47,100 | 21.24 | 23.80 | 21.24 | 0 | 0 | 0 |
18/01/2007 |
21.24
|
40,500 | 21.78 | 23.14 | 21.24 | 0 | 0 | 0 |
17/01/2007 |
21.78
|
45,600 | 23.41 | 24.50 | 21.78 | 0 | 0 | 0 |
16/01/2007 |
23.41
|
75,000 | 22.87 | 24.50 | 22.33 | 0 | 0 | 0 |
15/01/2007 |
22.87
|
47,100 | 22.33 | 23.41 | 21.78 | 0 | 0 | 0 |
12/01/2007 |
22.33
|
39,500 | 21.78 | 23.74 | 21.78 | 0 | 0 | 0 |