Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.92 | -24.34% | 21,991,200 | -991,815 | -3.7 |
2.86
3.98
2.86
|
2 tháng
(2024-07-22) |
-1.06 | -27.04% | 41,809,600 | -962,217 | -3.7 |
2.86
3.98
2.86
|
3 tháng
(2024-06-20) |
-2.40 | -45.63% | 115,230,000 | 13,374 | 0.3 |
2.86
5.61
2.86
|
6 tháng
(2024-03-22) |
-3.23 | -53.04% | 259,695,100 | -206,506 | -1.8 |
2.86
6.14
2.86
|
12 tháng
(2023-09-25) |
-3.02 | -51.36% | 911,258,500 | -2,390,454 | -12.4 |
2.86
7.45
2.86
|
24 tháng
(2022-09-29) |
-2.42 | -45.83% | 1,820,339,400 | -8,011,758 | -40.4 |
2.59
7.45
2.86
|
36 tháng
(2021-10-04) |
-4.41 | -60.66% | 4,911,439,900 | -6,902,762 | 5.0 |
2.59
18.55
2.86
|
60 tháng
(2019-10-15) |
-0.25 | -8.04% | 10,048,558,630 | -21,027,152 | -56.6 |
1.83
18.55
2.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/01/2007 |
22.29
|
319,050 | 22.29 | 22.29 | 22.29 | 23,600 | 10,200 | 0 |
22/01/2007 |
22.29
|
656,780 | 21.50 | 22.45 | 21.50 | 0 | 0 | 0 |
19/01/2007 |
21.50
|
70,160 | 20.54 | 21.50 | 21.50 | 0 | 0 | 0 |
18/01/2007 |
20.54
|
117,790 | 19.59 | 20.54 | 20.54 | 0 | 6,120 | 0 |
17/01/2007 |
19.59
|
34,270 | 18.79 | 19.59 | 19.59 | 0 | 0 | 0 |
16/01/2007 |
18.79
|
26,660 | 17.99 | 18.79 | 18.79 | 70,000 | 0 | 0 |
15/01/2007 |
17.99
|
64,450 | 17.20 | 17.99 | 17.99 | 0 | 120 | 0 |
12/01/2007 |
17.20
|
119,950 | 16.40 | 17.20 | 17.20 | 49,500 | 0 | 0 |
11/01/2007 |
16.40
|
718,250 | 15.76 | 16.40 | 16.40 | 199,170 | 100 | 0 |
10/01/2007 |
15.76
|
341,260 | 15.29 | 15.76 | 15.29 | 56,220 | 900 | 0 |
09/01/2007 |
15.29
|
285,470 | 15.13 | 15.45 | 15.29 | 0 | 0 | 0 |
08/01/2007 |
15.13
|
183,380 | 15.21 | 15.21 | 15.13 | 103,320 | 0 | 0 |
05/01/2007 |
15.21
|
293,840 | 14.49 | 15.21 | 14.97 | 247,790 | 0 | 0 |
04/01/2007 |
14.49
|
124,380 | 14.01 | 14.65 | 14.49 | 90,300 | 600 | 0 |
03/01/2007 |
14.01
|
60,500 | 14.33 | 14.33 | 13.85 | 0 | 0 | 0 |
02/01/2007 |
14.33
|
61,390 | 14.09 | 14.33 | 14.33 | 0 | 0 | 0 |
29/12/2006 |
14.09
|
78,130 | 14.09 | 14.09 | 13.77 | 0 | 0 | 0 |
28/12/2006 |
14.09
|
117,620 | 14.33 | 14.33 | 14.01 | 350 | 0 | 0 |
27/12/2006 |
14.33
|
28,810 | 14.33 | 14.49 | 14.33 | 100 | 0 | 0 |
26/12/2006 |
14.33
|
71,550 | 13.93 | 14.33 | 14.33 | 0 | 200 | 0 |
25/12/2006 |
13.93
|
104,790 | 13.30 | 13.93 | 12.66 | 1,200 | 0 | 0 |
22/12/2006 |
13.30
|
63,300 | 13.93 | 13.93 | 13.30 | 250 | 0 | 0 |
21/12/2006 |
13.93
|
114,650 | 14.65 | 14.65 | 13.93 | 1,550 | 0 | 0 |
20/12/2006 |
14.65
|
125,650 | 14.97 | 14.97 | 14.65 | 77,000 | 2,000 | 0 |
19/12/2006 |
14.97
|
140,780 | 15.13 | 15.13 | 14.97 | 200 | 0 | 0 |
18/12/2006 |
15.13
|
318,460 | 15.76 | 15.76 | 15.05 | 0 | 0 | 0 |
15/12/2006 |
15.76
|
490,610 | 15.60 | 15.76 | 15.60 | 135,100 | 0 | 0 |
14/12/2006 |
15.60
|
422,960 | 15.45 | 15.76 | 15.45 | 182,750 | 3,000 | 0 |
13/12/2006 |
15.45
|
328,550 | 15.45 | 15.76 | 15.45 | 144,300 | 0 | 0 |
12/12/2006 |
15.45
|
291,540 | 15.13 | 15.76 | 15.45 | 64,400 | 0 | 0 |
11/12/2006 |
15.13
|
436,210 | 14.49 | 15.21 | 15.13 | 91,530 | 4,000 | 0 |
08/12/2006 |
14.49
|
29,700 | 13.85 | 14.49 | 14.49 | 0 | 0 | 0 |
07/12/2006 |
13.85
|
352,160 | 13.22 | 13.85 | 13.85 | 242,520 | 300 | 0 |
06/12/2006 |
13.22
|
296,750 | 12.90 | 13.22 | 12.90 | 212,020 | 300 | 0 |
05/12/2006 |
12.90
|
207,520 | 12.90 | 12.90 | 12.58 | 6,200 | 0 | 0 |
04/12/2006 |
12.90
|
87,600 | 12.90 | 13.06 | 12.74 | 900 | 0 | 0 |
01/12/2006 |
12.90
|
183,130 | 12.90 | 12.90 | 12.74 | 4,540 | 0 | 0 |
30/11/2006 |
12.90
|
117,530 | 12.98 | 12.98 | 12.34 | 0 | 0 | 0 |
29/11/2006 |
12.98
|
190,030 | 12.90 | 13.53 | 12.98 | 0 | 0 | 0 |
28/11/2006 |
12.90
|
179,400 | 12.34 | 12.90 | 12.90 | 0 | 0 | 0 |
27/11/2006 |
12.34
|
238,520 | 11.78 | 12.34 | 12.26 | 0 | 0 | 0 |
24/11/2006 |
11.78
|
183,690 | 11.23 | 11.78 | 11.78 | 0 | 0 | 0 |
23/11/2006 |
11.23
|
199,700 | 10.75 | 11.23 | 11.23 | 0 | 0 | 0 |
22/11/2006 |
10.75
|
189,800 | 10.27 | 10.75 | 10.75 | 0 | 0 | 0 |
21/11/2006 |
10.27
|
84,500 | 9.79 | 10.27 | 10.27 | 0 | 0 | 0 |
20/11/2006 |
9.79
|
123,400 | 9.39 | 9.79 | 9.79 | 0 | 0 | 0 |
17/11/2006 |
9.39
|
53,180 | 9.00 | 9.39 | 9.39 | 0 | 0 | 0 |
16/11/2006 |
9.00
|
13,190 | 8.60 | 9.00 | 8.92 | 0 | 0 | 0 |
15/11/2006 |
8.60
|
10,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |