Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.90 | -26.47% | 600 | 0 | 0 |
2.50
3.40
2.50
|
2 tháng
(2024-09-23) |
-1.50 | -37.50% | 1,024 | 0 | 0 |
2.50
4
2.50
|
3 tháng
(2024-08-23) |
-2.10 | -45.65% | 1,237 | 0 | 0 |
2.50
4.60
2.50
|
6 tháng
(2024-05-27) |
-1.60 | -39.02% | 1,297 | 185,200 | 0.7 |
2.50
4.60
2.50
|
12 tháng
(2023-11-27) |
0.20 | 8.70% | 8,100 | 185,200 | 0.7 |
2.30
4.60
2.50
|
24 tháng
(2022-12-02) |
-1.30 | -34.21% | 36,735 | 185,200 | 0.7 |
2.10
4.60
2.50
|
36 tháng
(2021-12-07) |
-2.90 | -53.70% | 115,324 | 185,200 | 0.7 |
2.10
6.90
2.50
|
60 tháng
(2019-12-18) |
2 | 400% | 1,081,595 | 130,700 | 0.6 |
0.40
6.90
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2007 |
19.50
|
28,010 | 19 | 19.50 | 19 | 70 | 0 | 0 |
06/04/2007 |
20
|
25,380 | 20.20 | 20.20 | 20 | 500 | 0 | 0 |
05/04/2007 |
21
|
19,060 | 21 | 21.90 | 21 | 0 | 0 | 0 |
04/04/2007 |
21.90
|
16,750 | 20.90 | 21.90 | 20.90 | 0 | 0 | 0 |
03/04/2007 |
22
|
18,900 | 22 | 22 | 21.90 | 0 | 0 | 0 |
02/04/2007 |
23
|
48,670 | 23.50 | 23.50 | 23 | 10,000 | 0 | 0 |
30/03/2007 |
23
|
101,940 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
29/03/2007 |
22
|
71,060 | 20.90 | 22 | 20.90 | 1,300 | 100 | 0 |
28/03/2007 |
21.90
|
6,250 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
27/03/2007 |
23
|
1,620 | 23 | 23 | 23 | 0 | 0 | 0 |
26/03/2007 |
23.50
|
7,490 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
23/03/2007 |
24.70
|
32,970 | 25 | 25 | 24.70 | 0 | 0 | 0 |
22/03/2007 |
26
|
45,890 | 27 | 27 | 25.70 | 0 | 8,000 | 0 |
21/03/2007 |
27
|
76,790 | 27 | 27.30 | 27 | 0 | 40,010 | 0 |
20/03/2007 |
27.50
|
96,220 | 28 | 28 | 27 | 2,700 | 0 | 0 |
19/03/2007 |
27
|
90,530 | 26.50 | 27 | 26.50 | 300 | 50 | 0 |
16/03/2007 |
26.10
|
152,690 | 26.10 | 26.10 | 26.10 | 1,500 | 55,000 | 0 |
15/03/2007 |
27.40
|
185,620 | 27.40 | 27.40 | 27.40 | 2,900 | 5,490 | 0 |
14/03/2007 |
28.80
|
211,520 | 28.80 | 28.80 | 28.80 | 2,010 | 85,020 | 0 |
13/03/2007 |
27.50
|
41,590 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
12/03/2007 |
26.20
|
32,170 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
09/03/2007 |
25
|
11,920 | 25 | 25 | 25 | 0 | 0 | 0 |
08/03/2007 |
23.90
|
11,450 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
07/03/2007 |
22.80
|
13,820 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
06/03/2007 |
21.80
|
23,200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
05/03/2007 |
20.80
|
54,770 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
02/03/2007 |
19.90
|
103,250 | 19.90 | 19.90 | 19.90 | 0 | 300 | 0 |
01/03/2007 |
19
|
80,160 | 19 | 19 | 19 | 0 | 300 | 0 |
28/02/2007 |
18.10
|
53,210 | 18.10 | 18.10 | 18.10 | 0 | 300 | 0 |
27/02/2007 |
17.30
|
27,560 | 17.30 | 17.30 | 17.30 | 0 | 300 | 0 |
26/02/2007 |
16.50
|
47,320 | 16.50 | 16.50 | 16.50 | 0 | 300 | 0 |
15/02/2007 |
15.80
|
37,260 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
14/02/2007 |
15.40
|
31,290 | 15.40 | 15.50 | 15 | 0 | 0 | 0 |
13/02/2007 |
14.90
|
19,940 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
12/02/2007 |
14.90
|
19,570 | 15 | 15 | 14.60 | 0 | 0 | 0 |
09/02/2007 |
15
|
23,230 | 15 | 15.50 | 15 | 0 | 0 | 0 |
08/02/2007 |
15.40
|
46,130 | 15.40 | 16.10 | 15.40 | 50 | 4,000 | 0 |
07/02/2007 |
15.40
|
35,950 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
06/02/2007 |
14.70
|
19,750 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
05/02/2007 |
14.20
|
11,400 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
02/02/2007 |
13.60
|
1,390 | 14.30 | 13.60 | 13.60 | 0 | 0 | 0 |
01/02/2007 |
14.30
|
5,640 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
31/01/2007 |
15
|
2,010 | 15 | 15 | 15 | 0 | 0 | 0 |
30/01/2007 |
15
|
5,880 | 15 | 15 | 15 | 0 | 0 | 0 |
29/01/2007 |
15.20
|
11,310 | 15.20 | 15.20 | 14.50 | 0 | 500 | 0 |
26/01/2007 |
15
|
10,260 | 15 | 15 | 15 | 0 | 0 | 0 |
25/01/2007 |
15
|
17,470 | 15 | 15 | 15 | 0 | 0 | 0 |
24/01/2007 |
15
|
14,620 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
23/01/2007 |
15.50
|
11,670 | 15.80 | 15.80 | 15.50 | 0 | 150 | 0 |
22/01/2007 |
15.70
|
15,800 | 15.50 | 16.10 | 15.50 | 0 | 0 | 0 |
19/01/2007 |
15.40
|
25,740 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
18/01/2007 |
15.20
|
18,990 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
17/01/2007 |
15
|
23,600 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
16/01/2007 |
15
|
17,950 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
15/01/2007 |
14.90
|
33,510 | 14.90 | 15 | 14.90 | 100 | 0 | 0 |
12/01/2007 |
15
|
12,480 | 14.50 | 15 | 14.50 | 100 | 0 | 0 |
11/01/2007 |
15
|
15,700 | 14.50 | 15 | 14.50 | 2,770 | 0 | 0 |
10/01/2007 |
15
|
6,730 | 15 | 15 | 14.90 | 0 | 0 | 0 |
09/01/2007 |
15
|
8,980 | 15.10 | 15.20 | 15 | 280 | 0 | 0 |
08/01/2007 |
15.50
|
15,650 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
05/01/2007 |
15.80
|
16,640 | 15.80 | 15.80 | 14.50 | 0 | 0 | 0 |
04/01/2007 |
15.10
|
10,510 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
03/01/2007 |
15
|
8,360 | 15 | 15 | 15 | 100 | 0 | 0 |
02/01/2007 |
15.10
|
5,040 | 15.10 | 15.10 | 15 | 0 | 1,000 | 0 |
29/12/2006 |
15
|
8,860 | 15 | 15 | 15 | 0 | 1,080 | 0 |
28/12/2006 |
15
|
13,520 | 15.10 | 15.10 | 15 | 0 | 1,000 | 0 |
27/12/2006 |
15
|
9,260 | 15 | 15 | 15 | 0 | 0 | 0 |
26/12/2006 |
15.10
|
10,610 | 15.70 | 15.70 | 15.10 | 0 | 2,000 | 0 |
25/12/2006 |
15
|
5,600 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
22/12/2006 |
15.10
|
17,280 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
21/12/2006 |
15.80
|
12,430 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
20/12/2006 |
16.60
|
31,290 | 17 | 17 | 16.60 | 500 | 5,000 | 0 |
19/12/2006 |
17
|
18,060 | 16.60 | 16.60 | 16.60 | 2,000 | 0 | 0 |
18/12/2006 |
16.60
|
13,100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
15/12/2006 |
15.90
|
18,600 | 15.90 | 15.90 | 15.90 | 3,000 | 0 | 0 |
14/12/2006 |
15.20
|
20,870 | 15.20 | 15.20 | 15.20 | 0 | 200 | 0 |
13/12/2006 |
14.50
|
27,180 | 13.90 | 14.50 | 13.90 | 2,000 | 0 | 0 |
12/12/2006 |
14.60
|
21,710 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
11/12/2006 |
15.10
|
24,460 | 15.40 | 15.40 | 15.10 | 2,000 | 0 | 0 |
08/12/2006 |
15.40
|
2,300 | 15.40 | 15.40 | 15.40 | 500 | 0 | 0 |
07/12/2006 |
16.10
|
23,290 | 16.50 | 16.50 | 16.10 | 320 | 0 | 0 |
06/12/2006 |
16.90
|
35,330 | 17 | 17 | 16.90 | 1,000 | 0 | 0 |
05/12/2006 |
17.40
|
22,270 | 17.50 | 17.50 | 17.40 | 3,000 | 0 | 0 |
04/12/2006 |
17.50
|
10,550 | 17.70 | 17.70 | 17.50 | 300 | 0 | 0 |
01/12/2006 |
17.80
|
10,250 | 17.90 | 17.90 | 17.80 | 800 | 0 | 0 |
30/11/2006 |
17.50
|
9,310 | 17 | 17.50 | 17 | 0 | 0 | 0 |
29/11/2006 |
17.80
|
13,120 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
28/11/2006 |
18.50
|
14,050 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
27/11/2006 |
19
|
29,530 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
24/11/2006 |
19.90
|
33,690 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
23/11/2006 |
19
|
17,300 | 19 | 19 | 19 | 0 | 0 | 0 |
22/11/2006 |
18.10
|
20,480 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
21/11/2006 |
17.30
|
21,140 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
20/11/2006 |
17.50
|
18,020 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
17/11/2006 |
17.80
|
42,870 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
16/11/2006 |
17.80
|
20,150 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
15/11/2006 |
17.90
|
51,580 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
14/11/2006 |
18
|
31,370 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
13/11/2006 |
18.70
|
13,630 | 19 | 19 | 18.70 | 0 | 0 | 0 |
10/11/2006 |
19
|
20,410 | 19 | 19 | 19 | 0 | 0 | 0 |