Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.20 | 2.33% | 41,500 | -3,300 | -0.0 |
8.10
9
8.80
|
2 tháng
(2024-09-16) |
0.50 | 6.02% | 86,900 | -600 | -0.0 |
8.10
9
8.80
|
3 tháng
(2024-08-16) |
0.30 | 3.53% | 174,500 | -30,600 | -0.3 |
8.10
9
8.80
|
6 tháng
(2024-05-20) |
-0.70 | -7.37% | 1,090,400 | -27,561 | -0.2 |
8.10
14.80
8.80
|
12 tháng
(2023-11-20) |
-0.05 | -0.61% | 1,437,748 | -63,066 | -0.6 |
7.74
14.80
8.80
|
24 tháng
(2022-11-25) |
-0.07 | -0.82% | 1,814,467 | -142,931 | -1.4 |
7.74
14.80
8.80
|
36 tháng
(2021-11-30) |
-4.52 | -33.96% | 2,587,285 | -200,964 | -2.2 |
7.74
25.55
8.80
|
60 tháng
(2019-12-11) |
4.49 | 104.18% | 4,424,593 | -140,981 | -0.8 |
3.89
25.55
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/03/2007 |
24.52
|
11,520 | 24.89 | 24.89 | 24.52 | 550 | 250 | 0 |
21/03/2007 |
24.89
|
20,730 | 24.52 | 24.89 | 24.52 | 0 | 380 | 0 |
20/03/2007 |
24.52
|
17,370 | 23.41 | 24.52 | 24.52 | 0 | 500 | 0 |
19/03/2007 |
23.41
|
4,810 | 22.29 | 23.41 | 23.41 | 0 | 500 | 0 |
16/03/2007 |
22.29
|
13,690 | 23.41 | 23.41 | 22.29 | 100 | 1,500 | 0 |
15/03/2007 |
23.41
|
10,520 | 24.52 | 24.52 | 23.41 | 400 | 0 | 0 |
14/03/2007 |
24.52
|
11,820 | 25.64 | 25.64 | 24.52 | 0 | 500 | 0 |
13/03/2007 |
25.64
|
21,370 | 26.01 | 26.01 | 24.71 | 1,000 | 0 | 0 |
12/03/2007 |
26.01
|
25,360 | 26.01 | 27.12 | 26.01 | 0 | 5,330 | 0 |
09/03/2007 |
26.01
|
43,570 | 25.45 | 26.57 | 26.01 | 300 | 200 | 0 |
08/03/2007 |
25.45
|
21,870 | 25.45 | 26.01 | 25.45 | 500 | 1,110 | 0 |
07/03/2007 |
25.45
|
29,820 | 25.08 | 25.45 | 25.08 | 650 | 0 | 0 |
06/03/2007 |
25.08
|
25,600 | 24.52 | 25.64 | 25.08 | 0 | 330 | 0 |
05/03/2007 |
24.52
|
29,680 | 23.41 | 24.52 | 23.41 | 0 | 0 | 0 |
02/03/2007 |
23.41
|
20,940 | 24.52 | 24.52 | 23.41 | 740 | 12,460 | 0 |
01/03/2007 |
24.52
|
18,540 | 25.64 | 25.64 | 24.52 | 1,200 | 2,540 | 0 |
28/02/2007 |
25.64
|
48,090 | 24.52 | 25.64 | 25.64 | 4,600 | 2,950 | 0 |
27/02/2007 |
24.52
|
29,470 | 23.41 | 24.52 | 24.52 | 1,100 | 0 | 0 |
26/02/2007 |
23.41
|
13,040 | 22.29 | 23.41 | 23.41 | 1,200 | 300 | 0 |
15/02/2007 |
22.29
|
12,100 | 21.55 | 22.29 | 21.18 | 500 | 250 | 0 |
14/02/2007 |
21.55
|
11,090 | 21.18 | 21.55 | 21.18 | 810 | 0 | 0 |
13/02/2007 |
21.18
|
42,160 | 22.29 | 22.29 | 21.18 | 100 | 0 | 0 |
12/02/2007 |
22.29
|
23,700 | 23.41 | 23.41 | 22.29 | 1,390 | 0 | 0 |
09/02/2007 |
23.41
|
40,100 | 23.41 | 24.52 | 23.04 | 4,730 | 1,000 | 0 |
08/02/2007 |
23.41
|
38,570 | 22.29 | 23.41 | 23.41 | 210 | 10,200 | 0 |
07/02/2007 |
22.29
|
36,120 | 21.37 | 22.29 | 22.29 | 200 | 24,540 | 0 |
06/02/2007 |
21.37
|
46,890 | 20.44 | 21.37 | 20.81 | 200 | 15,560 | 0 |
05/02/2007 |
20.44
|
25,920 | 18.95 | 20.81 | 19.88 | 1,150 | 0 | 0 |
02/02/2007 |
18.95
|
13,920 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
01/02/2007 |
18.95
|
13,920 | 18.21 | 18.95 | 18.95 | 990 | 1,640 | 0 |
31/01/2007 |
18.21
|
17,120 | 17.28 | 18.21 | 17.84 | 4,440 | 750 | 0 |
30/01/2007 |
17.28
|
20,040 | 16.72 | 17.28 | 17.02 | 1,120 | 500 | 0 |
29/01/2007 |
16.72
|
47,020 | 16.57 | 16.72 | 16.57 | 5,000 | 2,450 | 0 |
26/01/2007 |
16.57
|
35,550 | 15.87 | 16.57 | 15.98 | 6,400 | 1,500 | 0 |
25/01/2007 |
15.87
|
48,160 | 15.12 | 15.87 | 15.87 | 0 | 33,500 | 0 |
24/01/2007 |
15.12
|
21,760 | 14.42 | 15.12 | 15.05 | 1,250 | 0 | 0 |
23/01/2007 |
14.42
|
17,180 | 13.75 | 14.42 | 14.42 | 3,130 | 0 | 0 |
22/01/2007 |
13.75
|
31,260 | 13.34 | 13.93 | 13.75 | 2,300 | 1,000 | 0 |
19/01/2007 |
13.34
|
14,850 | 13.38 | 13.38 | 13.23 | 0 | 100 | 0 |
18/01/2007 |
13.38
|
15,330 | 13.38 | 13.38 | 13.38 | 790 | 0 | 0 |
17/01/2007 |
13.38
|
20,970 | 12.82 | 13.45 | 13.38 | 1,110 | 200 | 0 |
16/01/2007 |
12.82
|
7,490 | 12.22 | 12.82 | 12.26 | 0 | 0 | 0 |
15/01/2007 |
12.22
|
15,650 | 11.89 | 12.22 | 11.93 | 2,000 | 250 | 0 |
12/01/2007 |
11.89
|
7,570 | 11.89 | 11.89 | 11.52 | 1,700 | 0 | 0 |
11/01/2007 |
11.89
|
8,950 | 11.89 | 11.89 | 11.52 | 1,000 | 400 | 0 |
10/01/2007 |
11.89
|
10,730 | 12.26 | 12.26 | 11.89 | 7,630 | 0 | 0 |
09/01/2007 |
12.26
|
10,990 | 12.45 | 12.45 | 11.85 | 250 | 0 | 0 |
08/01/2007 |
12.45
|
9,500 | 12.86 | 12.86 | 12.45 | 0 | 0 | 0 |
05/01/2007 |
12.86
|
18,960 | 12.26 | 12.86 | 12.26 | 0 | 300 | 0 |
04/01/2007 |
12.26
|
11,080 | 12.26 | 12.30 | 12.26 | 1,410 | 200 | 0 |
03/01/2007 |
12.26
|
2,400 | 12.08 | 12.26 | 11.89 | 260 | 300 | 0 |
02/01/2007 |
12.08
|
4,310 | 12.08 | 12.08 | 11.67 | 0 | 770 | 0 |
29/12/2006 |
12.08
|
6,830 | 12.26 | 12.26 | 11.67 | 700 | 100 | 0 |
28/12/2006 |
12.26
|
8,900 | 12.56 | 12.56 | 11.96 | 500 | 0 | 0 |
27/12/2006 |
12.56
|
6,700 | 11.96 | 12.56 | 11.41 | 300 | 0 | 0 |
26/12/2006 |
11.96
|
8,130 | 12.56 | 12.56 | 11.96 | 300 | 0 | 0 |
25/12/2006 |
12.56
|
4,280 | 13.19 | 13.19 | 12.56 | 0 | 0 | 0 |
22/12/2006 |
13.19
|
17,720 | 13.38 | 13.38 | 13.00 | 580 | 960 | 0 |
21/12/2006 |
13.38
|
29,510 | 12.74 | 13.38 | 13.38 | 0 | 500 | 0 |
20/12/2006 |
12.74
|
10,700 | 12.15 | 12.74 | 12.63 | 0 | 200 | 0 |
19/12/2006 |
12.15
|
7,330 | 11.59 | 12.15 | 12.15 | 0 | 1,250 | 0 |
18/12/2006 |
11.59
|
11,120 | 11.07 | 11.59 | 11.52 | 0 | 0 | 0 |
15/12/2006 |
11.07
|
5,050 | 10.59 | 11.07 | 10.78 | 0 | 0 | 0 |
14/12/2006 |
10.59
|
13,820 | 10.78 | 10.78 | 10.59 | 0 | 2,130 | 0 |
13/12/2006 |
10.78
|
7,440 | 11.15 | 11.15 | 10.78 | 0 | 2,760 | 0 |
12/12/2006 |
11.15
|
12,250 | 11.52 | 11.52 | 10.96 | 30 | 700 | 0 |
11/12/2006 |
11.52
|
6,940 | 12.08 | 12.08 | 11.52 | 100 | 1,000 | 0 |
08/12/2006 |
12.08
|
280 | 12.45 | 12.45 | 12.08 | 0 | 0 | 0 |
07/12/2006 |
12.45
|
5,090 | 13.00 | 13.00 | 12.45 | 300 | 0 | 0 |
06/12/2006 |
13.00
|
4,910 | 13.00 | 13.00 | 13.00 | 3,000 | 1,100 | 0 |
05/12/2006 |
13.00
|
5,510 | 13.00 | 13.00 | 13.00 | 5,000 | 0 | 0 |
04/12/2006 |
13.00
|
4,420 | 13.00 | 13.00 | 12.82 | 300 | 0 | 0 |
01/12/2006 |
13.00
|
3,300 | 13.19 | 13.19 | 13.00 | 200 | 0 | 0 |
30/11/2006 |
13.19
|
3,390 | 13.19 | 13.19 | 12.63 | 0 | 0 | 0 |
29/11/2006 |
13.19
|
7,360 | 13.38 | 13.38 | 13.19 | 0 | 0 | 0 |
28/11/2006 |
13.38
|
8,070 | 13.75 | 13.75 | 13.19 | 0 | 0 | 0 |
27/11/2006 |
13.75
|
5,890 | 13.75 | 14.12 | 13.75 | 0 | 0 | 0 |
24/11/2006 |
13.75
|
14,240 | 13.45 | 13.75 | 13.38 | 0 | 0 | 0 |
23/11/2006 |
13.45
|
10,110 | 13.45 | 13.45 | 13.23 | 0 | 0 | 0 |
22/11/2006 |
13.45
|
2,700 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 |
21/11/2006 |
13.75
|
1,620 | 13.93 | 13.93 | 13.75 | 0 | 0 | 0 |
20/11/2006 |
13.93
|
5,940 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/11/2006 |
13.93
|
2,000 | 13.75 | 13.93 | 13.75 | 0 | 0 | 0 |
16/11/2006 |
13.75
|
2,300 | 14.12 | 14.12 | 13.75 | 0 | 0 | 0 |
15/11/2006 |
14.12
|
4,000 | 13.75 | 14.12 | 14.12 | 0 | 0 | 0 |
14/11/2006 |
13.75
|
7,670 | 13.93 | 13.93 | 13.75 | 0 | 0 | 0 |
13/11/2006 |
13.93
|
5,800 | 14.12 | 14.12 | 13.93 | 0 | 0 | 0 |
10/11/2006 |
14.12
|
750 | 14.12 | 14.12 | 13.75 | 0 | 0 | 0 |
09/11/2006 |
14.12
|
3,000 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
08/11/2006 |
14.12
|
3,150 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
07/11/2006 |
14.12
|
5,330 | 14.12 | 14.16 | 14.12 | 0 | 0 | 0 |
06/11/2006 |
14.12
|
1,910 | 13.93 | 14.12 | 13.64 | 0 | 0 | 0 |
03/11/2006 |
13.93
|
2,640 | 13.82 | 13.93 | 13.82 | 0 | 0 | 0 |
02/11/2006 |
13.82
|
6,420 | 13.41 | 13.82 | 13.71 | 0 | 0 | 0 |
01/11/2006 |
13.41
|
15,600 | 13.41 | 13.41 | 13.08 | 0 | 0 | 0 |
31/10/2006 |
13.41
|
15,310 | 14.12 | 14.12 | 13.41 | 0 | 0 | 0 |
30/10/2006 |
14.12
|
7,050 | 14.83 | 14.83 | 14.12 | 0 | 0 | 0 |
27/10/2006 |
14.83
|
12,370 | 15.61 | 15.61 | 14.83 | 0 | 0 | 0 |
26/10/2006 |
15.61
|
13,550 | 14.86 | 15.61 | 15.31 | 0 | 0 | 0 |
25/10/2006 |
14.86
|
17,820 | 14.71 | 15.42 | 14.86 | 0 | 0 | 0 |