Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/01/2007 |
5.50
|
17,880 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
22/01/2007 |
5.50
|
15,050 | 5.39 | 5.66 | 5.31 | 2,030 | 0 | 0 |
19/01/2007 |
5.39
|
30,620 | 5.43 | 5.43 | 5.20 | 0 | 8,300 | 0 |
18/01/2007 |
5.43
|
13,800 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
17/01/2007 |
5.50
|
34,040 | 5.50 | 5.69 | 5.50 | 9,900 | 320 | 0 |
16/01/2007 |
5.50
|
38,060 | 5.35 | 5.62 | 5.50 | 0 | 0 | 0 |
15/01/2007 |
5.35
|
45,200 | 5.31 | 5.35 | 5.31 | 0 | 3,740 | 0 |
12/01/2007 |
5.31
|
34,080 | 5.39 | 5.62 | 5.31 | 0 | 5,000 | 0 |
11/01/2007 |
5.39
|
21,520 | 5.39 | 5.39 | 5.31 | 1,000 | 0 | 0 |
10/01/2007 |
5.39
|
9,640 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
09/01/2007 |
5.50
|
44,870 | 5.43 | 5.69 | 5.50 | 0 | 0 | 0 |
08/01/2007 |
5.43
|
17,760 | 5.66 | 5.66 | 5.43 | 0 | 0 | 0 |
05/01/2007 |
5.66
|
30,420 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |
04/01/2007 |
5.66
|
27,060 | 5.39 | 5.66 | 5.50 | 0 | 500 | 0 |
03/01/2007 |
5.39
|
15,250 | 5.16 | 5.39 | 5.16 | 0 | 940 | 0 |
02/01/2007 |
5.16
|
8,290 | 5.39 | 5.39 | 5.16 | 0 | 0 | 0 |
29/12/2006 |
5.39
|
7,850 | 5.39 | 5.39 | 5.16 | 50 | 1,000 | 0 |
28/12/2006 |
5.39
|
4,110 | 5.47 | 5.50 | 5.31 | 0 | 0 | 0 |
27/12/2006 |
5.47
|
16,940 | 5.31 | 5.47 | 5.43 | 0 | 0 | 0 |
26/12/2006 |
5.31
|
38,440 | 5.31 | 5.31 | 5.05 | 1,000 | 0 | 0 |
25/12/2006 |
5.31
|
15,710 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 |
22/12/2006 |
5.43
|
10,140 | 5.69 | 5.69 | 5.43 | 0 | 0 | 0 |
21/12/2006 |
5.69
|
15,040 | 5.69 | 5.77 | 5.69 | 1,000 | 200 | 0 |
20/12/2006 |
5.69
|
52,010 | 5.96 | 6.15 | 5.69 | 870 | 500 | 0 |
19/12/2006 |
5.96
|
67,110 | 5.69 | 5.96 | 5.96 | 8,970 | 500 | 0 |
18/12/2006 |
5.69
|
16,570 | 5.43 | 5.69 | 5.69 | 0 | 0 | 0 |
15/12/2006 |
5.43
|
10,890 | 5.20 | 5.43 | 5.43 | 0 | 500 | 0 |
14/12/2006 |
5.20
|
23,370 | 4.97 | 5.20 | 4.97 | 0 | 500 | 0 |
13/12/2006 |
4.97
|
42,640 | 4.93 | 4.97 | 4.78 | 0 | 5,000 | 0 |
12/12/2006 |
4.93
|
16,650 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
11/12/2006 |
5.01
|
65,650 | 5.01 | 5.01 | 4.78 | 500 | 0 | 0 |
08/12/2006 |
5.01
|
2,020 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 |
07/12/2006 |
5.16
|
19,510 | 5.35 | 5.35 | 5.16 | 0 | 0 | 0 |
06/12/2006 |
5.35
|
19,990 | 5.43 | 5.43 | 5.35 | 100 | 0 | 0 |
05/12/2006 |
5.43
|
17,000 | 5.58 | 5.58 | 5.43 | 0 | 3,290 | 0 |
04/12/2006 |
5.58
|
9,240 | 5.58 | 5.69 | 5.58 | 50 | 0 | 0 |
01/12/2006 |
5.58
|
17,750 | 5.62 | 5.62 | 5.58 | 5,000 | 0 | 0 |
30/11/2006 |
5.62
|
14,610 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
29/11/2006 |
5.62
|
25,290 | 5.73 | 5.73 | 5.50 | 0 | 0 | 0 |
28/11/2006 |
5.73
|
10,110 | 5.50 | 5.73 | 5.50 | 0 | 0 | 0 |
27/11/2006 |
5.50
|
20,530 | 5.69 | 5.96 | 5.50 | 0 | 0 | 0 |
24/11/2006 |
5.69
|
59,540 | 5.54 | 5.69 | 5.69 | 0 | 0 | 0 |
23/11/2006 |
5.54
|
34,840 | 5.62 | 5.69 | 5.54 | 0 | 0 | 0 |
22/11/2006 |
5.62
|
15,700 | 5.69 | 5.69 | 5.58 | 0 | 0 | 0 |
21/11/2006 |
5.69
|
14,440 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
20/11/2006 |
5.77
|
8,490 | 5.92 | 6.00 | 5.77 | 0 | 0 | 0 |
17/11/2006 |
5.92
|
5,410 | 5.96 | 6.00 | 5.92 | 0 | 0 | 0 |
16/11/2006 |
5.96
|
14,050 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
15/11/2006 |
6.03
|
12,370 | 5.92 | 6.03 | 5.92 | 0 | 0 | 0 |
14/11/2006 |
5.92
|
30,030 | 5.92 | 5.92 | 5.88 | 0 | 0 | 0 |
13/11/2006 |
5.92
|
20,880 | 6.00 | 6.07 | 5.92 | 0 | 0 | 0 |
10/11/2006 |
6.00
|
22,420 | 6.03 | 6.07 | 6.00 | 0 | 0 | 0 |
09/11/2006 |
6.03
|
22,260 | 5.96 | 6.03 | 6.00 | 0 | 0 | 0 |
08/11/2006 |
5.96
|
7,840 | 5.92 | 6.11 | 5.96 | 0 | 0 | 0 |
07/11/2006 |
5.92
|
18,930 | 5.96 | 5.96 | 5.92 | 0 | 0 | 0 |
06/11/2006 |
5.96
|
11,040 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
03/11/2006 |
5.96
|
14,000 | 6.07 | 6.07 | 5.92 | 0 | 0 | 0 |
02/11/2006 |
6.07
|
18,130 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
01/11/2006 |
6.07
|
37,810 | 5.88 | 6.07 | 5.88 | 0 | 0 | 0 |
31/10/2006 |
5.88
|
27,200 | 6.19 | 6.19 | 5.88 | 0 | 0 | 0 |
30/10/2006 |
6.19
|
30,440 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 |
27/10/2006 |
6.49
|
65,370 | 6.83 | 6.83 | 6.49 | 0 | 0 | 0 |
26/10/2006 |
6.83
|
14,550 | 6.68 | 6.83 | 6.83 | 0 | 0 | 0 |
25/10/2006 |
6.68
|
12,470 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 |
24/10/2006 |
6.79
|
10,950 | 6.91 | 6.91 | 6.79 | 0 | 0 | 0 |
23/10/2006 |
6.91
|
20,770 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
20/10/2006 |
7.10
|
20,960 | 7.02 | 7.10 | 6.91 | 0 | 0 | 0 |
19/10/2006 |
7.02
|
24,920 | 6.83 | 7.02 | 6.83 | 0 | 0 | 0 |
18/10/2006 |
6.83
|
38,100 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 |
17/10/2006 |
6.95
|
24,470 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 |
16/10/2006 |
7.21
|
15,680 | 7.32 | 7.32 | 7.21 | 0 | 0 | 0 |
13/10/2006 |
7.32
|
9,440 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 |
12/10/2006 |
7.44
|
13,030 | 7.40 | 7.44 | 7.44 | 0 | 0 | 0 |
11/10/2006 |
7.40
|
15,140 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 |
10/10/2006 |
7.40
|
16,670 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
09/10/2006 |
7.48
|
36,510 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
06/10/2006 |
7.51
|
91,410 | 7.59 | 7.59 | 7.25 | 0 | 0 | 0 |
05/10/2006 |
7.59
|
61,240 | 7.97 | 7.97 | 7.59 | 0 | 0 | 0 |
04/10/2006 |
7.97
|
71,480 | 7.86 | 8.16 | 7.97 | 0 | 0 | 0 |
03/10/2006 |
7.86
|
35,670 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
02/10/2006 |
7.67
|
23,450 | 7.51 | 7.67 | 7.59 | 0 | 0 | 0 |
29/09/2006 |
7.51
|
88,110 | 7.67 | 7.67 | 7.51 | 600 | 0 | 0 |
28/09/2006 |
7.67
|
39,710 | 7.70 | 7.78 | 7.67 | 300 | 0 | 0 |
27/09/2006 |
7.70
|
41,980 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 |
26/09/2006 |
7.86
|
28,060 | 8.05 | 8.05 | 7.86 | 500 | 0 | 0 |
25/09/2006 |
8.05
|
43,130 | 8.24 | 8.24 | 8.05 | 0 | 0 | 0 |
22/09/2006 |
8.24
|
49,280 | 8.24 | 8.31 | 8.24 | 1,000 | 200 | 0 |
21/09/2006 |
8.24
|
125,530 | 8.05 | 8.27 | 8.12 | 0 | 600 | 0 |
20/09/2006 |
8.05
|
29,580 | 7.67 | 8.05 | 8.05 | 0 | 200 | 0 |
19/09/2006 |
7.67
|
89,390 | 7.32 | 7.67 | 7.67 | 0 | 200 | 0 |
18/09/2006 |
7.32
|
21,060 | 7.29 | 7.32 | 7.29 | 0 | 0 | 0 |
15/09/2006 |
7.29
|
54,420 | 7.21 | 7.29 | 7.29 | 0 | 0 | 0 |
14/09/2006 |
7.21
|
14,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
13/09/2006 |
7.21
|
26,100 | 7.29 | 7.29 | 7.02 | 0 | 0 | 0 |
12/09/2006 |
7.29
|
72,500 | 6.95 | 7.29 | 7.02 | 0 | 0 | 0 |
11/09/2006 |
6.95
|
29,310 | 6.83 | 6.95 | 6.83 | 0 | 1,480 | 0 |
08/09/2006 |
6.83
|
24,820 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
07/09/2006 |
6.83
|
27,720 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
06/09/2006 |
6.83
|
52,120 | 6.83 | 6.91 | 6.83 | 0 | 0 | 0 |
05/09/2006 |
6.83
|
56,720 | 6.79 | 6.91 | 6.83 | 1,300 | 11,200 | 0 |