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 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2007 |
4.51
|
92,090 | 4.57 | 4.77 | 4.51 | 410 | 10,850 | 0 |
24/01/2007 |
4.57
|
50,500 | 4.37 | 4.57 | 4.57 | 0 | 0 | 0 |
23/01/2007 |
4.37
|
63,240 | 4.17 | 4.37 | 4.37 | 310 | 0 | 0 |
22/01/2007 |
4.17
|
184,290 | 3.98 | 4.17 | 4.11 | 500 | 0 | 0 |
19/01/2007 |
3.98
|
115,310 | 3.81 | 3.98 | 3.84 | 0 | 24,840 | 0 |
18/01/2007 |
3.81
|
57,560 | 3.78 | 3.81 | 3.71 | 0 | 30,700 | 0 |
17/01/2007 |
3.78
|
34,350 | 3.88 | 3.88 | 3.74 | 0 | 10,000 | 0 |
16/01/2007 |
3.88
|
44,290 | 3.91 | 4.04 | 3.88 | 0 | 0 | 0 |
15/01/2007 |
3.91
|
66,910 | 3.74 | 3.91 | 3.91 | 0 | 0 | 0 |
12/01/2007 |
3.74
|
67,270 | 3.58 | 3.74 | 3.71 | 0 | 0 | 0 |
11/01/2007 |
3.58
|
45,340 | 3.58 | 3.58 | 3.55 | 500 | 0 | 0 |
10/01/2007 |
3.58
|
32,060 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
09/01/2007 |
3.58
|
21,640 | 3.58 | 3.58 | 3.58 | 0 | 1,400 | 0 |
08/01/2007 |
3.58
|
25,400 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
05/01/2007 |
3.64
|
50,400 | 3.61 | 3.64 | 3.61 | 0 | 1,000 | 0 |
04/01/2007 |
3.61
|
27,920 | 3.55 | 3.61 | 3.58 | 0 | 0 | 0 |
03/01/2007 |
3.55
|
31,180 | 3.38 | 3.55 | 3.38 | 0 | 500 | 0 |
02/01/2007 |
3.38
|
20,400 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
29/12/2006 |
3.41
|
23,800 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
28/12/2006 |
3.45
|
17,100 | 3.45 | 3.48 | 3.45 | 0 | 2,000 | 0 |
27/12/2006 |
3.45
|
17,520 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
26/12/2006 |
3.48
|
23,990 | 3.41 | 3.55 | 3.41 | 0 | 0 | 0 |
25/12/2006 |
3.41
|
16,330 | 3.27 | 3.41 | 3.27 | 0 | 200 | 0 |
22/12/2006 |
3.27
|
48,360 | 3.41 | 3.41 | 3.27 | 0 | 0 | 0 |
21/12/2006 |
3.41
|
60,490 | 3.58 | 3.58 | 3.41 | 0 | 17,170 | 0 |
20/12/2006 |
3.58
|
55,380 | 3.64 | 3.71 | 3.58 | 0 | 23,430 | 0 |
19/12/2006 |
3.64
|
40,540 | 3.58 | 3.64 | 3.61 | 0 | 12,800 | 0 |
18/12/2006 |
3.58
|
45,110 | 3.55 | 3.64 | 3.58 | 0 | 0 | 0 |
15/12/2006 |
3.55
|
55,290 | 3.55 | 3.58 | 3.51 | 1,500 | 2,500 | 0 |
14/12/2006 |
3.55
|
34,640 | 3.58 | 3.58 | 3.55 | 800 | 0 | 0 |
13/12/2006 |
3.58
|
65,400 | 3.64 | 3.64 | 3.58 | 0 | 500 | 0 |
12/12/2006 |
3.64
|
76,650 | 3.71 | 3.74 | 3.64 | 260 | 0 | 0 |
11/12/2006 |
3.71
|
96,250 | 3.61 | 3.71 | 3.68 | 420 | 800 | 0 |
08/12/2006 |
3.61
|
5,260 | 3.58 | 3.61 | 3.61 | 0 | 0 | 0 |
07/12/2006 |
3.58
|
57,050 | 3.48 | 3.58 | 3.51 | 740 | 0 | 0 |
06/12/2006 |
3.48
|
31,340 | 3.51 | 3.51 | 3.48 | 800 | 0 | 0 |
05/12/2006 |
3.51
|
9,340 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
04/12/2006 |
3.55
|
7,100 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
01/12/2006 |
3.64
|
130,460 | 3.55 | 3.68 | 3.61 | 91,000 | 360 | 0 |
30/11/2006 |
3.55
|
16,810 | 3.45 | 3.55 | 3.48 | 0 | 0 | 0 |
29/11/2006 |
3.45
|
20,830 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
28/11/2006 |
3.55
|
25,240 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
27/11/2006 |
3.55
|
16,970 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
24/11/2006 |
3.71
|
79,570 | 3.61 | 3.78 | 3.71 | 0 | 0 | 0 |
23/11/2006 |
3.61
|
51,720 | 3.51 | 3.61 | 3.58 | 0 | 0 | 0 |
22/11/2006 |
3.51
|
53,030 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
21/11/2006 |
3.45
|
30,660 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 |
20/11/2006 |
3.51
|
29,240 | 3.55 | 3.61 | 3.51 | 0 | 0 | 0 |
17/11/2006 |
3.55
|
19,760 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
16/11/2006 |
3.51
|
14,630 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
15/11/2006 |
3.58
|
17,040 | 3.61 | 3.68 | 3.58 | 0 | 0 | 0 |
14/11/2006 |
3.61
|
34,470 | 3.51 | 3.61 | 3.55 | 0 | 0 | 0 |
13/11/2006 |
3.51
|
10,300 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
10/11/2006 |
3.48
|
14,200 | 3.58 | 3.58 | 3.48 | 0 | 0 | 0 |
09/11/2006 |
3.58
|
25,540 | 3.55 | 3.58 | 3.55 | 0 | 0 | 0 |
08/11/2006 |
3.55
|
36,930 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/11/2006 |
3.55
|
35,230 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
06/11/2006 |
3.45
|
11,290 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
03/11/2006 |
3.41
|
6,840 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
02/11/2006 |
3.45
|
12,650 | 3.48 | 3.51 | 3.45 | 0 | 0 | 0 |
01/11/2006 |
3.48
|
20,350 | 3.41 | 3.48 | 3.45 | 0 | 0 | 0 |
31/10/2006 |
3.41
|
25,490 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
30/10/2006 |
3.41
|
35,620 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 |
27/10/2006 |
3.51
|
17,790 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
26/10/2006 |
3.55
|
24,300 | 3.55 | 3.58 | 3.51 | 0 | 0 | 0 |
25/10/2006 |
3.55
|
19,220 | 3.51 | 3.55 | 3.55 | 0 | 0 | 0 |
24/10/2006 |
3.51
|
84,250 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
23/10/2006 |
3.55
|
13,220 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
20/10/2006 |
3.61
|
15,800 | 3.61 | 3.61 | 3.58 | 0 | 0 | 0 |
19/10/2006 |
3.61
|
17,620 | 3.51 | 3.64 | 3.61 | 0 | 0 | 0 |
18/10/2006 |
3.51
|
57,250 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
17/10/2006 |
3.51
|
68,700 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
16/10/2006 |
3.64
|
89,290 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
13/10/2006 |
3.71
|
19,640 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 |
12/10/2006 |
3.78
|
39,250 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 |
11/10/2006 |
3.84
|
140,610 | 3.68 | 3.84 | 3.74 | 0 | 0 | 0 |
10/10/2006 |
3.68
|
40,450 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
09/10/2006 |
3.78
|
30,380 | 3.78 | 3.81 | 3.78 | 0 | 0 | 0 |
06/10/2006 |
3.78
|
61,970 | 3.68 | 3.78 | 3.71 | 0 | 0 | 0 |
05/10/2006 |
3.68
|
49,480 | 3.81 | 3.81 | 3.68 | 0 | 0 | 0 |
04/10/2006 |
3.81
|
68,220 | 3.78 | 3.84 | 3.81 | 0 | 0 | 0 |
03/10/2006 |
3.78
|
50,440 | 3.64 | 3.78 | 3.74 | 0 | 0 | 0 |
02/10/2006 |
3.64
|
41,150 | 3.58 | 3.64 | 3.61 | 0 | 0 | 0 |
29/09/2006 |
3.58
|
39,400 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
28/09/2006 |
3.58
|
27,470 | 3.61 | 3.61 | 3.51 | 400 | 0 | 0 |
27/09/2006 |
3.61
|
54,450 | 3.58 | 3.64 | 3.61 | 2,000 | 0 | 0 |
26/09/2006 |
3.58
|
70,770 | 3.45 | 3.58 | 3.51 | 0 | 300 | 0 |
25/09/2006 |
3.45
|
31,680 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 |
22/09/2006 |
3.38
|
24,950 | 3.35 | 3.38 | 3.35 | 100 | 0 | 0 |
21/09/2006 |
3.35
|
30,010 | 3.35 | 3.38 | 3.35 | 50 | 2,000 | 0 |
20/09/2006 |
3.35
|
27,530 | 3.35 | 3.38 | 3.35 | 1,000 | 1,000 | 0 |
19/09/2006 |
3.35
|
30,980 | 3.35 | 3.35 | 3.35 | 0 | 300 | 0 |
18/09/2006 |
3.35
|
31,010 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
15/09/2006 |
3.35
|
25,430 | 3.31 | 3.35 | 3.31 | 500 | 50 | 0 |
14/09/2006 |
3.31
|
40,230 | 3.31 | 3.35 | 3.31 | 11,200 | 300 | 0 |
13/09/2006 |
3.31
|
38,710 | 3.23 | 3.38 | 3.21 | 10,600 | 1,000 | 0 |
12/09/2006 |
3.23
|
52,370 | 3.35 | 3.35 | 3.23 | 10,600 | 560 | 0 |
11/09/2006 |
3.35
|
23,350 | 3.38 | 3.41 | 3.35 | 200 | 0 | 0 |
08/09/2006 |
3.38
|
36,770 | 3.38 | 3.38 | 3.31 | 0 | 500 | 0 |
07/09/2006 |
3.38
|
37,490 | 3.38 | 3.38 | 3.31 | 6,650 | 0 | 0 |