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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2007 |
23.37
|
90,060 | 24.57 | 24.57 | 23.37 | 2,820 | 63,590 | 0 |
25/01/2007 |
24.57
|
83,830 | 25.76 | 25.76 | 24.57 | 2,800 | 60,170 | 0 |
24/01/2007 |
25.76
|
104,130 | 27.08 | 27.08 | 25.76 | 16,810 | 53,230 | 0 |
23/01/2007 |
27.08
|
143,950 | 28.04 | 28.04 | 27.08 | 27,100 | 5,090 | 0 |
22/01/2007 |
28.04
|
162,360 | 29.00 | 29.00 | 27.56 | 500 | 0 | 0 |
19/01/2007 |
29.00
|
144,950 | 27.68 | 29.00 | 29.00 | 124,720 | 68,340 | 0 |
18/01/2007 |
27.68
|
366,290 | 26.48 | 27.80 | 25.17 | 12,190 | 216,620 | 0 |
17/01/2007 |
26.48
|
83,250 | 27.80 | 27.80 | 26.48 | 54,230 | 0 | 0 |
16/01/2007 |
27.80
|
156,250 | 26.48 | 27.80 | 27.80 | 0 | 0 | 0 |
15/01/2007 |
26.48
|
66,380 | 25.29 | 26.48 | 26.48 | 50,130 | 1,160 | 0 |
12/01/2007 |
25.29
|
105,250 | 24.09 | 25.29 | 25.29 | 98,970 | 8,150 | 0 |
11/01/2007 |
24.09
|
133,400 | 23.01 | 24.09 | 24.09 | 89,200 | 15,890 | 0 |
10/01/2007 |
23.01
|
92,160 | 21.93 | 23.01 | 23.01 | 25,010 | 37,950 | 0 |
09/01/2007 |
21.93
|
166,870 | 20.97 | 21.93 | 21.93 | 126,220 | 3,420 | 0 |
08/01/2007 |
20.97
|
316,530 | 20.37 | 21.33 | 20.97 | 284,160 | 4,120 | 0 |
05/01/2007 |
20.37
|
76,140 | 19.41 | 20.37 | 20.37 | 58,540 | 0 | 0 |
04/01/2007 |
19.41
|
34,750 | 18.57 | 19.41 | 19.41 | 23,100 | 5,410 | 0 |
03/01/2007 |
18.57
|
81,890 | 17.74 | 18.57 | 17.98 | 45,930 | 2,200 | 0 |
02/01/2007 |
17.74
|
41,910 | 17.74 | 17.74 | 17.74 | 410 | 2,000 | 0 |
29/12/2006 |
17.74
|
90,140 | 17.26 | 17.74 | 17.26 | 22,680 | 600 | 0 |
28/12/2006 |
17.26
|
146,620 | 17.38 | 17.86 | 17.26 | 65,720 | 81,580 | 0 |
27/12/2006 |
17.38
|
121,650 | 17.62 | 18.45 | 17.38 | 1,560 | 83,480 | 0 |
26/12/2006 |
17.62
|
180,210 | 17.38 | 17.86 | 16.78 | 1,800 | 98,370 | 0 |
25/12/2006 |
17.38
|
210,570 | 18.22 | 18.22 | 17.38 | 1,200 | 93,300 | 0 |
22/12/2006 |
18.22
|
73,080 | 19.17 | 19.17 | 18.22 | 36,990 | 3,620 | 0 |
21/12/2006 |
19.17
|
69,720 | 20.13 | 20.13 | 19.17 | 25,580 | 860 | 0 |
20/12/2006 |
20.13
|
119,200 | 20.61 | 20.61 | 20.01 | 52,850 | 7,270 | 0 |
19/12/2006 |
20.61
|
101,500 | 20.49 | 20.61 | 20.37 | 18,650 | 25,630 | 0 |
18/12/2006 |
20.49
|
190,190 | 21.57 | 21.57 | 20.49 | 0 | 0 | 0 |
15/12/2006 |
21.57
|
86,050 | 21.57 | 21.93 | 21.57 | 18,540 | 1,930 | 0 |
14/12/2006 |
21.57
|
193,320 | 20.85 | 21.81 | 20.37 | 115,700 | 51,850 | 0 |
13/12/2006 |
20.85
|
56,240 | 19.89 | 20.85 | 20.85 | 0 | 2,200 | 0 |
12/12/2006 |
19.89
|
520,350 | 20.61 | 21.57 | 19.89 | 277,650 | 166,180 | 0 |
11/12/2006 |
20.61
|
17,810 | 19.65 | 20.61 | 20.61 | 7,910 | 5,000 | 0 |
08/12/2006 |
19.65
|
49,940 | 18.81 | 19.65 | 19.65 | 43,840 | 0 | 0 |
07/12/2006 |
18.81
|
26,630 | 17.98 | 18.81 | 18.81 | 19,630 | 0 | 0 |
06/12/2006 |
17.98
|
356,320 | 17.14 | 17.98 | 17.86 | 156,280 | 200,460 | 0 |
05/12/2006 |
17.14
|
146,980 | 16.42 | 17.14 | 17.14 | 300 | 0 | 0 |
04/12/2006 |
16.42
|
124,300 | 15.70 | 16.42 | 16.18 | 71,280 | 100 | 0 |
01/12/2006 |
15.70
|
164,380 | 15.70 | 16.18 | 15.70 | 105,860 | 210 | 0 |
30/11/2006 |
15.70
|
214,700 | 15.22 | 15.82 | 15.58 | 0 | 0 | 0 |
29/11/2006 |
15.22
|
225,910 | 15.22 | 15.22 | 14.62 | 0 | 0 | 0 |
28/11/2006 |
15.22
|
278,630 | 14.50 | 15.22 | 15.22 | 0 | 0 | 0 |
27/11/2006 |
14.50
|
349,690 | 15.22 | 15.94 | 14.50 | 0 | 0 | 0 |
24/11/2006 |
15.22
|
175,810 | 14.50 | 15.22 | 15.22 | 0 | 0 | 0 |
23/11/2006 |
14.50
|
137,460 | 13.90 | 14.50 | 14.50 | 0 | 0 | 0 |
22/11/2006 |
13.90
|
39,660 | 13.30 | 13.90 | 13.90 | 0 | 0 | 0 |
21/11/2006 |
13.30
|
50,720 | 12.70 | 13.30 | 13.30 | 0 | 0 | 0 |
20/11/2006 |
12.70
|
130,420 | 12.10 | 12.70 | 12.70 | 0 | 0 | 0 |
17/11/2006 |
12.10
|
215,110 | 11.62 | 12.10 | 11.68 | 0 | 0 | 0 |
16/11/2006 |
11.62
|
166,410 | 11.74 | 11.74 | 11.26 | 0 | 0 | 0 |
15/11/2006 |
11.74
|
324,510 | 11.20 | 11.74 | 11.74 | 0 | 0 | 0 |
14/11/2006 |
11.20
|
117,740 | 10.73 | 11.20 | 11.14 | 0 | 0 | 0 |
13/11/2006 |
10.73
|
93,010 | 10.31 | 10.73 | 10.43 | 0 | 0 | 0 |
10/11/2006 |
10.31
|
68,530 | 10.43 | 10.67 | 10.31 | 0 | 0 | 0 |
09/11/2006 |
10.43
|
122,490 | 10.01 | 10.43 | 10.25 | 0 | 0 | 0 |
08/11/2006 |
10.01
|
58,780 | 9.95 | 10.01 | 10.01 | 0 | 0 | 0 |
07/11/2006 |
9.95
|
77,360 | 9.83 | 9.95 | 9.95 | 0 | 0 | 0 |
06/11/2006 |
9.83
|
15,510 | 9.77 | 9.83 | 9.77 | 0 | 0 | 0 |
03/11/2006 |
9.77
|
16,600 | 9.77 | 9.77 | 9.71 | 0 | 0 | 0 |
02/11/2006 |
9.77
|
22,900 | 9.89 | 9.89 | 9.77 | 0 | 0 | 0 |
01/11/2006 |
9.89
|
19,620 | 9.83 | 9.89 | 9.89 | 0 | 0 | 0 |
31/10/2006 |
9.83
|
57,160 | 9.77 | 9.83 | 9.71 | 0 | 0 | 0 |
30/10/2006 |
9.77
|
53,130 | 10.01 | 10.01 | 9.77 | 0 | 0 | 0 |
27/10/2006 |
10.01
|
29,880 | 10.07 | 10.07 | 10.01 | 0 | 0 | 0 |
26/10/2006 |
10.07
|
35,000 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
25/10/2006 |
10.07
|
44,920 | 10.07 | 10.13 | 10.07 | 0 | 0 | 0 |
24/10/2006 |
10.07
|
83,600 | 10.07 | 10.13 | 10.07 | 0 | 0 | 0 |
23/10/2006 |
10.07
|
69,850 | 10.01 | 10.07 | 10.01 | 0 | 0 | 0 |
20/10/2006 |
10.01
|
59,100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
19/10/2006 |
10.01
|
40,820 | 10.01 | 10.07 | 10.01 | 0 | 0 | 0 |
18/10/2006 |
10.01
|
72,410 | 9.95 | 10.01 | 9.77 | 0 | 0 | 0 |
17/10/2006 |
9.95
|
71,420 | 10.01 | 10.01 | 9.95 | 0 | 0 | 0 |
16/10/2006 |
10.01
|
63,140 | 9.95 | 10.01 | 10.01 | 0 | 0 | 0 |
13/10/2006 |
9.95
|
136,220 | 9.83 | 9.95 | 9.95 | 0 | 0 | 0 |
12/10/2006 |
9.83
|
82,580 | 9.71 | 10.01 | 9.83 | 0 | 0 | 0 |
11/10/2006 |
9.71
|
50,450 | 9.65 | 9.71 | 9.65 | 0 | 0 | 0 |
10/10/2006 |
9.65
|
44,890 | 9.89 | 9.89 | 9.65 | 0 | 0 | 0 |
09/10/2006 |
9.89
|
53,010 | 9.89 | 9.95 | 9.89 | 0 | 0 | 0 |
06/10/2006 |
9.89
|
46,040 | 9.95 | 9.95 | 9.83 | 0 | 0 | 0 |
05/10/2006 |
9.95
|
55,950 | 10.19 | 10.19 | 9.95 | 0 | 0 | 0 |
04/10/2006 |
10.19
|
132,940 | 10.07 | 10.19 | 10.01 | 0 | 0 | 0 |
03/10/2006 |
10.07
|
88,600 | 9.83 | 10.19 | 10.07 | 0 | 0 | 0 |
02/10/2006 |
9.83
|
97,970 | 9.47 | 9.83 | 9.53 | 0 | 0 | 0 |
29/09/2006 |
9.47
|
80,160 | 9.41 | 9.47 | 9.47 | 1,800 | 100 | 0 |
28/09/2006 |
9.41
|
90,770 | 9.35 | 9.41 | 9.35 | 400 | 0 | 0 |
27/09/2006 |
9.35
|
116,600 | 9.35 | 9.35 | 9.35 | 3,970 | 660 | 0 |
26/09/2006 |
9.35
|
82,500 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
25/09/2006 |
9.35
|
55,150 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
22/09/2006 |
9.35
|
59,350 | 9.35 | 9.35 | 9.29 | 600 | 0 | 0 |
21/09/2006 |
9.35
|
40,510 | 9.41 | 9.41 | 9.35 | 1,230 | 0 | 0 |
20/09/2006 |
9.41
|
46,760 | 9.41 | 9.47 | 9.41 | 3,550 | 0 | 0 |
19/09/2006 |
9.41
|
68,230 | 9.29 | 9.41 | 9.35 | 230 | 0 | 0 |
18/09/2006 |
9.29
|
40,600 | 9.23 | 9.29 | 9.29 | 0 | 20,020 | 0 |
15/09/2006 |
9.23
|
38,720 | 9.29 | 9.35 | 9.23 | 0 | 0 | 0 |
14/09/2006 |
9.29
|
24,900 | 9.41 | 9.41 | 9.29 | 7,670 | 3,000 | 0 |
13/09/2006 |
9.41
|
47,750 | 9.17 | 9.47 | 9.17 | 12,770 | 0 | 0 |
12/09/2006 |
9.17
|
32,280 | 9.41 | 9.41 | 9.17 | 7,220 | 0 | 0 |
11/09/2006 |
9.41
|
27,880 | 9.47 | 9.47 | 9.41 | 0 | 0 | 0 |
08/09/2006 |
9.47
|
67,530 | 9.35 | 9.47 | 9.29 | 27,300 | 0 | 0 |