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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-20) |
4.60 | 16.20% | 1,600 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-22) |
1.10 | 3.45% | 31,000 | 2,257 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-29) |
5.62 | 20.53% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-04) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-15) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2007 |
3.54
|
2,510 | 3.38 | 3.54 | 3.38 | 0 | 890 | 0 |
16/01/2007 |
3.38
|
2,730 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
15/01/2007 |
3.38
|
6,770 | 3.46 | 3.46 | 3.38 | 1,370 | 0 | 0 |
12/01/2007 |
3.46
|
2,050 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/01/2007 |
3.46
|
780 | 3.55 | 3.55 | 3.46 | 0 | 100 | 0 |
10/01/2007 |
3.55
|
230 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
09/01/2007 |
3.60
|
4,500 | 3.47 | 3.60 | 3.60 | 0 | 990 | 0 |
08/01/2007 |
3.47
|
270 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
05/01/2007 |
3.55
|
5,300 | 3.51 | 3.55 | 3.51 | 3,000 | 500 | 0 |
04/01/2007 |
3.51
|
3,000 | 3.46 | 3.51 | 3.51 | 3,000 | 910 | 0 |
03/01/2007 |
3.46
|
3,000 | 3.37 | 3.46 | 3.46 | 3,000 | 0 | 0 |
02/01/2007 |
3.37
|
480 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
29/12/2006 |
3.38
|
2,400 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
28/12/2006 |
3.38
|
3,850 | 3.37 | 3.38 | 3.37 | 0 | 0 | 0 |
27/12/2006 |
3.37
|
1,950 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 |
26/12/2006 |
3.42
|
1,600 | 3.30 | 3.42 | 3.42 | 0 | 0 | 0 |
25/12/2006 |
3.30
|
1,300 | 3.33 | 3.37 | 3.30 | 800 | 0 | 0 |
22/12/2006 |
3.33
|
4,800 | 3.46 | 3.46 | 3.29 | 500 | 0 | 0 |
21/12/2006 |
3.46
|
2,100 | 3.46 | 3.46 | 3.46 | 2,100 | 0 | 0 |
20/12/2006 |
3.46
|
1,020 | 3.54 | 3.54 | 3.37 | 200 | 100 | 0 |
19/12/2006 |
3.54
|
650 | 3.37 | 3.54 | 3.51 | 0 | 200 | 0 |
18/12/2006 |
3.37
|
1,690 | 3.37 | 3.37 | 3.34 | 0 | 0 | 0 |
15/12/2006 |
3.37
|
290 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
14/12/2006 |
3.37
|
940 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
13/12/2006 |
3.37
|
2,440 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 |
12/12/2006 |
3.42
|
480 | 3.51 | 3.51 | 3.42 | 280 | 0 | 0 |
11/12/2006 |
3.51
|
5,300 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
08/12/2006 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/12/2006 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
06/12/2006 |
3.55
|
210 | 3.51 | 3.55 | 3.37 | 0 | 0 | 0 |
05/12/2006 |
3.51
|
1,400 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
04/12/2006 |
3.51
|
530 | 3.55 | 3.55 | 3.51 | 300 | 0 | 0 |
01/12/2006 |
3.55
|
2,810 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 |
30/11/2006 |
3.46
|
1,950 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
29/11/2006 |
3.55
|
2,500 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
28/11/2006 |
3.59
|
2,750 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 |
27/11/2006 |
3.75
|
13,820 | 3.58 | 3.75 | 3.75 | 0 | 0 | 0 |
24/11/2006 |
3.58
|
4,040 | 3.42 | 3.58 | 3.58 | 0 | 0 | 0 |
23/11/2006 |
3.42
|
2,230 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
22/11/2006 |
3.44
|
5,960 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
21/11/2006 |
3.44
|
4,910 | 3.37 | 3.44 | 3.39 | 0 | 0 | 0 |
20/11/2006 |
3.37
|
700 | 3.42 | 3.42 | 3.37 | 0 | 0 | 0 |
17/11/2006 |
3.42
|
1,080 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
16/11/2006 |
3.44
|
1,220 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/11/2006 |
3.44
|
1,000 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 |
14/11/2006 |
3.46
|
1,490 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
13/11/2006 |
3.49
|
50 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
10/11/2006 |
3.46
|
240 | 3.47 | 3.48 | 3.46 | 0 | 0 | 0 |
09/11/2006 |
3.47
|
1,170 | 3.48 | 3.48 | 3.47 | 0 | 0 | 0 |
08/11/2006 |
3.48
|
860 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
07/11/2006 |
3.55
|
10 | 3.49 | 3.55 | 3.49 | 0 | 0 | 0 |
06/11/2006 |
3.49
|
140 | 3.48 | 3.49 | 3.48 | 0 | 0 | 0 |
03/11/2006 |
3.48
|
690 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
02/11/2006 |
3.56
|
1,700 | 3.54 | 3.59 | 3.56 | 0 | 0 | 0 |
01/11/2006 |
3.54
|
3,370 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
31/10/2006 |
3.46
|
6,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
30/10/2006 |
3.46
|
1,740 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
27/10/2006 |
3.46
|
2,310 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
26/10/2006 |
3.51
|
100 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 |
25/10/2006 |
3.44
|
2,090 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
24/10/2006 |
3.51
|
10 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
23/10/2006 |
3.51
|
2,200 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
20/10/2006 |
3.55
|
1,000 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 |
19/10/2006 |
3.46
|
1,090 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
18/10/2006 |
3.42
|
2,060 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
17/10/2006 |
3.46
|
1,540 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
16/10/2006 |
3.55
|
2,060 | 3.54 | 3.55 | 3.55 | 0 | 0 | 0 |
13/10/2006 |
3.54
|
2,250 | 3.52 | 3.55 | 3.54 | 0 | 0 | 0 |
12/10/2006 |
3.52
|
360 | 3.46 | 3.52 | 3.52 | 0 | 0 | 0 |
11/10/2006 |
3.46
|
1,550 | 3.39 | 3.46 | 3.42 | 0 | 0 | 0 |
10/10/2006 |
3.39
|
5,150 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
09/10/2006 |
3.46
|
2,980 | 3.51 | 3.55 | 3.46 | 0 | 0 | 0 |
06/10/2006 |
3.51
|
2,750 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
05/10/2006 |
3.51
|
1,270 | 3.51 | 3.63 | 3.51 | 0 | 0 | 0 |
04/10/2006 |
3.51
|
6,370 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
03/10/2006 |
3.55
|
3,200 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 |
02/10/2006 |
3.52
|
810 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
29/09/2006 |
3.60
|
1,930 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
28/09/2006 |
3.65
|
11,430 | 3.60 | 3.65 | 3.65 | 0 | 0 | 0 |
27/09/2006 |
3.60
|
10,160 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 |
26/09/2006 |
3.56
|
5,500 | 3.55 | 3.56 | 3.55 | 400 | 0 | 0 |
25/09/2006 |
3.55
|
4,260 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
22/09/2006 |
3.54
|
2,030 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 |
21/09/2006 |
3.54
|
700 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
20/09/2006 |
3.57
|
6,210 | 3.55 | 3.57 | 3.57 | 0 | 0 | 0 |
19/09/2006 |
3.55
|
1,650 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
18/09/2006 |
3.55
|
3,200 | 3.46 | 3.55 | 3.51 | 0 | 0 | 0 |
15/09/2006 |
3.46
|
12,080 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
14/09/2006 |
3.51
|
3,120 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
13/09/2006 |
3.55
|
2,320 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
12/09/2006 |
3.55
|
1,250 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
11/09/2006 |
3.60
|
3,770 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/09/2006 |
3.60
|
3,050 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
07/09/2006 |
3.65
|
4,500 | 3.69 | 3.69 | 3.65 | 400 | 400 | 0 |
06/09/2006 |
3.69
|
20,430 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
05/09/2006 |
3.69
|
15,190 | 3.65 | 3.69 | 3.65 | 400 | 0 | 0 |
01/09/2006 |
3.65
|
4,220 | 3.65 | 3.73 | 3.65 | 60 | 300 | 0 |
31/08/2006 |
3.65
|
1,500 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
30/08/2006 |
3.65
|
3,040 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 |
29/08/2006 |
3.55
|
1,900 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |