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) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2006 |
18.74
|
38,410 | 19.62 | 19.62 | 18.74 | 25,250 | 2,000 | 0 |
24/07/2006 |
19.62
|
19,590 | 20.50 | 20.50 | 19.62 | 8,050 | 0 | 0 |
21/07/2006 |
20.50
|
2,360 | 21.08 | 21.08 | 20.50 | 0 | 0 | 0 |
20/07/2006 |
21.08
|
21,330 | 20.20 | 21.08 | 19.62 | 20,160 | 1,100 | 0 |
19/07/2006 |
20.20
|
4,220 | 20.79 | 20.79 | 20.20 | 50 | 50 | 0 |
18/07/2006 |
20.79
|
9,600 | 20.94 | 20.94 | 20.79 | 150 | 0 | 0 |
17/07/2006 |
20.94
|
1,410 | 21.08 | 21.08 | 20.94 | 50 | 0 | 0 |
14/07/2006 |
21.08
|
9,330 | 21.08 | 21.23 | 21.08 | 0 | 0 | 0 |
13/07/2006 |
21.08
|
900 | 21.37 | 21.37 | 21.08 | 0 | 0 | 0 |
12/07/2006 |
21.37
|
1,640 | 21.37 | 21.37 | 21.37 | 500 | 0 | 0 |
11/07/2006 |
21.37
|
7,040 | 21.37 | 21.52 | 21.37 | 0 | 500 | 0 |
10/07/2006 |
21.37
|
2,960 | 21.37 | 21.52 | 21.37 | 0 | 0 | 0 |
07/07/2006 |
21.37
|
1,120 | 21.23 | 21.37 | 21.23 | 400 | 0 | 0 |
06/07/2006 |
21.23
|
2,250 | 21.08 | 21.23 | 21.08 | 0 | 0 | 0 |
05/07/2006 |
21.08
|
9,620 | 21.23 | 21.23 | 20.79 | 1,680 | 0 | 0 |
04/07/2006 |
21.23
|
7,340 | 21.23 | 21.23 | 21.08 | 0 | 0 | 0 |
03/07/2006 |
21.23
|
4,120 | 21.08 | 21.23 | 21.08 | 0 | 0 | 0 |
30/06/2006 |
21.08
|
2,100 | 21.23 | 21.37 | 21.08 | 0 | 0 | 0 |
29/06/2006 |
21.23
|
10,990 | 21.37 | 21.37 | 21.08 | 0 | 0 | 0 |
28/06/2006 |
21.37
|
4,520 | 21.08 | 21.37 | 21.23 | 0 | 0 | 0 |
27/06/2006 |
21.08
|
3,850 | 21.08 | 21.08 | 20.94 | 0 | 0 | 0 |
26/06/2006 |
21.08
|
12,360 | 21.23 | 21.23 | 20.94 | 0 | 0 | 0 |
23/06/2006 |
21.23
|
27,540 | 21.52 | 21.52 | 20.94 | 0 | 0 | 0 |
22/06/2006 |
21.52
|
17,620 | 20.50 | 21.52 | 20.79 | 0 | 0 | 0 |
21/06/2006 |
20.50
|
33,190 | 20.79 | 20.79 | 20.50 | 0 | 0 | 0 |
20/06/2006 |
20.79
|
13,400 | 20.94 | 20.94 | 20.79 | 0 | 0 | 0 |
19/06/2006 |
20.94
|
6,200 | 20.94 | 21.08 | 20.94 | 0 | 0 | 0 |
16/06/2006 |
20.94
|
27,840 | 21.67 | 21.67 | 20.79 | 0 | 0 | 0 |
15/06/2006 |
21.67
|
7,000 | 21.52 | 21.67 | 21.67 | 0 | 0 | 0 |
14/06/2006 |
21.52
|
12,350 | 21.52 | 21.67 | 21.37 | 0 | 0 | 0 |
13/06/2006 |
21.52
|
9,650 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
12/06/2006 |
21.52
|
9,240 | 21.67 | 21.81 | 21.52 | 0 | 0 | 0 |
09/06/2006 |
21.67
|
10,700 | 21.52 | 21.67 | 21.67 | 0 | 0 | 0 |
08/06/2006 |
21.52
|
11,070 | 21.81 | 21.81 | 21.52 | 0 | 0 | 0 |
07/06/2006 |
21.81
|
6,230 | 21.96 | 21.96 | 21.52 | 0 | 0 | 0 |
06/06/2006 |
21.96
|
20,350 | 21.96 | 22.69 | 21.96 | 0 | 0 | 0 |
05/06/2006 |
21.96
|
34,490 | 21.37 | 21.96 | 21.67 | 0 | 0 | 0 |
02/06/2006 |
21.37
|
4,470 | 21.08 | 21.37 | 21.37 | 0 | 0 | 0 |
01/06/2006 |
21.08
|
16,930 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
31/05/2006 |
21.08
|
14,260 | 20.94 | 21.08 | 20.94 | 0 | 0 | 0 |
30/05/2006 |
20.94
|
21,120 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
29/05/2006 |
20.94
|
6,000 | 21.37 | 21.37 | 20.94 | 0 | 0 | 0 |
26/05/2006 |
21.37
|
6,400 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
25/05/2006 |
21.37
|
23,620 | 21.52 | 21.52 | 21.23 | 0 | 0 | 0 |
24/05/2006 |
21.52
|
44,240 | 20.79 | 21.52 | 21.23 | 0 | 0 | 0 |
23/05/2006 |
20.79
|
45,980 | 20.64 | 20.94 | 20.79 | 0 | 0 | 0 |
22/05/2006 |
20.64
|
17,240 | 21.37 | 21.37 | 20.64 | 0 | 0 | 0 |
19/05/2006 |
21.37
|
18,860 | 21.37 | 21.37 | 20.50 | 0 | 0 | 0 |
18/05/2006 |
21.37
|
18,290 | 21.52 | 21.52 | 21.23 | 0 | 0 | 0 |
17/05/2006 |
21.52
|
24,410 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
16/05/2006 |
21.52
|
17,330 | 22.55 | 22.55 | 21.52 | 0 | 0 | 0 |
15/05/2006 |
22.55
|
12,440 | 21.52 | 22.55 | 22.55 | 0 | 0 | 0 |
12/05/2006 |
21.52
|
410 | 20.50 | 21.52 | 21.52 | 0 | 0 | 0 |
11/05/2006 |
20.50
|
48,680 | 19.62 | 20.50 | 20.50 | 0 | 0 | 0 |
10/05/2006 |
19.62
|
72,970 | 20.64 | 20.64 | 19.62 | 0 | 0 | 0 |
09/05/2006 |
20.64
|
8,360 | 21.67 | 21.67 | 20.64 | 0 | 0 | 0 |
08/05/2006 |
21.67
|
37,130 | 22.69 | 22.69 | 21.67 | 0 | 0 | 0 |
05/05/2006 |
22.69
|
18,690 | 23.13 | 23.13 | 22.40 | 0 | 0 | 0 |
04/05/2006 |
23.13
|
30,690 | 23.42 | 23.42 | 23.13 | 0 | 0 | 0 |
03/05/2006 |
23.42
|
27,800 | 22.40 | 23.42 | 23.13 | 0 | 0 | 0 |
28/04/2006 |
22.40
|
42,160 | 22.40 | 22.40 | 21.37 | 0 | 0 | 0 |
27/04/2006 |
22.40
|
37,780 | 23.57 | 23.57 | 22.40 | 0 | 0 | 0 |
26/04/2006 |
23.57
|
91,530 | 22.55 | 23.57 | 23.57 | 0 | 0 | 0 |
25/04/2006 |
22.55
|
3,190 | 21.52 | 22.55 | 22.55 | 0 | 0 | 0 |
24/04/2006 |
21.52
|
24,640 | 20.50 | 21.52 | 21.23 | 0 | 0 | 0 |
21/04/2006 |
20.50
|
39,950 | 20.50 | 20.64 | 20.50 | 0 | 0 | 0 |
20/04/2006 |
20.50
|
32,230 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
19/04/2006 |
20.50
|
31,260 | 20.20 | 20.50 | 20.50 | 0 | 0 | 0 |
18/04/2006 |
20.20
|
47,590 | 20.20 | 20.35 | 20.20 | 0 | 0 | 0 |
17/04/2006 |
20.20
|
58,410 | 20.20 | 20.20 | 20.06 | 0 | 0 | 0 |
14/04/2006 |
20.20
|
28,970 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
13/04/2006 |
20.20
|
18,880 | 19.76 | 20.20 | 19.91 | 0 | 0 | 0 |
12/04/2006 |
19.76
|
19,630 | 19.62 | 19.76 | 19.62 | 0 | 0 | 0 |
11/04/2006 |
19.62
|
28,280 | 20.06 | 20.06 | 19.62 | 0 | 0 | 0 |
10/04/2006 |
20.06
|
57,410 | 19.76 | 20.06 | 20.06 | 0 | 0 | 0 |
07/04/2006 |
19.76
|
38,510 | 20.06 | 20.06 | 19.76 | 0 | 0 | 0 |
06/04/2006 |
20.06
|
40,880 | 19.62 | 20.06 | 20.06 | 0 | 0 | 0 |
05/04/2006 |
19.62
|
55,450 | 19.33 | 19.62 | 19.47 | 0 | 0 | 0 |
04/04/2006 |
19.33
|
42,850 | 20.06 | 20.06 | 19.33 | 0 | 0 | 0 |
03/04/2006 |
20.06
|
41,680 | 19.91 | 20.35 | 20.06 | 0 | 0 | 0 |
31/03/2006 |
19.91
|
79,760 | 19.18 | 19.91 | 19.91 | 0 | 0 | 0 |
30/03/2006 |
19.18
|
55,970 | 18.30 | 19.18 | 18.59 | 0 | 0 | 0 |
29/03/2006 |
18.30
|
35,810 | 18.15 | 18.45 | 18.30 | 0 | 0 | 0 |
28/03/2006 |
18.15
|
23,800 | 18.01 | 18.15 | 18.15 | 0 | 0 | 0 |
27/03/2006 |
18.01
|
31,430 | 17.57 | 18.15 | 18.01 | 0 | 0 | 0 |
24/03/2006 |
17.57
|
43,780 | 16.84 | 17.57 | 17.57 | 0 | 0 | 0 |
23/03/2006 |
16.84
|
24,020 | 17.42 | 17.42 | 16.84 | 0 | 0 | 0 |
22/03/2006 |
17.42
|
39,360 | 18.30 | 18.30 | 17.42 | 0 | 0 | 0 |
21/03/2006 |
18.30
|
67,180 | 18.15 | 18.30 | 18.30 | 0 | 0 | 0 |
20/03/2006 |
18.15
|
57,310 | 18.01 | 18.89 | 18.15 | 0 | 0 | 0 |
17/03/2006 |
18.01
|
38,180 | 17.28 | 18.01 | 18.01 | 0 | 0 | 0 |
16/03/2006 |
17.28
|
61,940 | 16.54 | 17.28 | 17.28 | 0 | 0 | 0 |
15/03/2006 |
16.54
|
34,490 | 16.54 | 16.98 | 16.54 | 0 | 0 | 0 |
14/03/2006 |
16.54
|
64,230 | 15.81 | 16.54 | 16.54 | 0 | 0 | 0 |
13/03/2006 |
15.81
|
66,230 | 15.08 | 15.81 | 15.81 | 0 | 0 | 0 |
10/03/2006 |
15.08
|
36,970 | 14.93 | 15.08 | 14.93 | 0 | 0 | 0 |
09/03/2006 |
14.93
|
58,380 | 15.08 | 15.08 | 14.93 | 0 | 0 | 0 |
08/03/2006 |
15.08
|
20,990 | 15.23 | 15.23 | 15.08 | 0 | 0 | 0 |
07/03/2006 |
15.23
|
27,370 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
06/03/2006 |
15.23
|
30,130 | 14.93 | 15.23 | 15.23 | 0 | 0 | 0 |