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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2007 |
12.01
|
3,260 | 11.93 | 12.17 | 12.01 | 50 | 0 | 0 |
16/01/2007 |
11.93
|
1,200 | 11.37 | 11.93 | 11.93 | 0 | 0 | 0 |
15/01/2007 |
11.37
|
1,030 | 10.89 | 11.37 | 11.37 | 0 | 0 | 0 |
12/01/2007 |
10.89
|
15,250 | 10.41 | 10.89 | 10.89 | 15,150 | 9,420 | 0 |
11/01/2007 |
10.41
|
3,860 | 9.93 | 10.41 | 10.41 | 3,360 | 0 | 0 |
10/01/2007 |
9.93
|
4,410 | 9.61 | 9.93 | 9.61 | 2,810 | 0 | 0 |
09/01/2007 |
9.61
|
3,920 | 9.29 | 9.69 | 9.61 | 3,560 | 0 | 0 |
08/01/2007 |
9.29
|
600 | 9.13 | 9.29 | 9.29 | 100 | 0 | 0 |
05/01/2007 |
9.13
|
2,560 | 8.89 | 9.13 | 9.13 | 0 | 0 | 0 |
04/01/2007 |
8.89
|
2,190 | 8.49 | 8.89 | 8.49 | 690 | 1,000 | 0 |
03/01/2007 |
8.49
|
140 | 8.49 | 8.49 | 8.49 | 140 | 0 | 0 |
02/01/2007 |
8.49
|
2,670 | 8.89 | 9.13 | 8.49 | 170 | 0 | 0 |
29/12/2006 |
8.89
|
2,730 | 8.49 | 8.89 | 8.65 | 2,700 | 0 | 0 |
28/12/2006 |
8.49
|
850 | 8.49 | 8.49 | 8.49 | 850 | 410 | 0 |
27/12/2006 |
8.49
|
4,090 | 8.57 | 8.57 | 8.49 | 3,490 | 0 | 0 |
26/12/2006 |
8.57
|
2,200 | 8.73 | 8.73 | 8.33 | 2,100 | 0 | 0 |
25/12/2006 |
8.73
|
50 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
22/12/2006 |
8.73
|
8,360 | 8.73 | 8.73 | 8.73 | 7,610 | 0 | 0 |
21/12/2006 |
8.73
|
6,040 | 8.73 | 8.73 | 8.73 | 4,940 | 0 | 0 |
20/12/2006 |
8.73
|
7,240 | 8.33 | 8.73 | 8.73 | 7,140 | 500 | 0 |
19/12/2006 |
8.33
|
2,690 | 7.97 | 8.33 | 8.33 | 0 | 0 | 0 |
18/12/2006 |
7.97
|
3,110 | 7.61 | 7.97 | 7.53 | 0 | 0 | 0 |
15/12/2006 |
7.61
|
3,250 | 7.61 | 7.61 | 7.61 | 1,330 | 0 | 0 |
14/12/2006 |
7.61
|
3,420 | 7.61 | 7.61 | 7.24 | 1,020 | 0 | 0 |
13/12/2006 |
7.61
|
8,870 | 7.61 | 7.61 | 7.61 | 7,000 | 0 | 0 |
12/12/2006 |
7.61
|
910 | 7.61 | 7.69 | 7.61 | 510 | 0 | 0 |
11/12/2006 |
7.61
|
2,550 | 7.61 | 7.61 | 7.61 | 2,550 | 0 | 0 |
08/12/2006 |
7.61
|
470 | 7.61 | 7.61 | 7.61 | 470 | 0 | 0 |
07/12/2006 |
7.61
|
2,730 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 |
06/12/2006 |
7.53
|
7,200 | 7.53 | 7.53 | 7.53 | 6,360 | 0 | 0 |
05/12/2006 |
7.53
|
2,500 | 7.85 | 7.85 | 7.53 | 570 | 0 | 0 |
04/12/2006 |
7.85
|
8,550 | 8.01 | 8.01 | 7.85 | 6,000 | 0 | 0 |
01/12/2006 |
8.01
|
7,680 | 7.65 | 8.01 | 7.69 | 0 | 0 | 0 |
30/11/2006 |
7.65
|
3,150 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
29/11/2006 |
7.65
|
1,830 | 7.99 | 7.99 | 7.65 | 0 | 0 | 0 |
28/11/2006 |
7.99
|
1,470 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 |
27/11/2006 |
8.41
|
4,280 | 8.81 | 8.97 | 8.41 | 0 | 0 | 0 |
24/11/2006 |
8.81
|
6,700 | 8.41 | 8.81 | 8.41 | 0 | 0 | 0 |
23/11/2006 |
8.41
|
8,060 | 8.01 | 8.41 | 8.41 | 0 | 0 | 0 |
22/11/2006 |
8.01
|
14,680 | 7.64 | 8.01 | 8.01 | 0 | 0 | 0 |
21/11/2006 |
7.64
|
12,110 | 7.29 | 7.64 | 7.64 | 0 | 0 | 0 |
20/11/2006 |
7.29
|
4,970 | 6.95 | 7.29 | 7.29 | 0 | 0 | 0 |
17/11/2006 |
6.95
|
5,540 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
16/11/2006 |
7.30
|
930 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/11/2006 |
7.30
|
6,240 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 |
14/11/2006 |
7.69
|
9,900 | 7.64 | 7.85 | 7.69 | 0 | 0 | 0 |
13/11/2006 |
7.64
|
7,500 | 7.29 | 7.64 | 7.64 | 0 | 0 | 0 |
10/11/2006 |
7.29
|
6,440 | 6.95 | 7.29 | 7.29 | 0 | 0 | 0 |
09/11/2006 |
6.95
|
4,080 | 6.63 | 6.95 | 6.63 | 0 | 0 | 0 |
08/11/2006 |
6.63
|
4,630 | 6.32 | 6.63 | 6.32 | 0 | 0 | 0 |
07/11/2006 |
6.32
|
250 | 6.18 | 6.32 | 6.16 | 0 | 0 | 0 |
06/11/2006 |
6.18
|
2,500 | 6.20 | 6.20 | 6.18 | 0 | 0 | 0 |
03/11/2006 |
6.20
|
2,320 | 6.16 | 6.47 | 6.20 | 0 | 0 | 0 |
02/11/2006 |
6.16
|
7,160 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
01/11/2006 |
6.16
|
6,020 | 6.00 | 6.16 | 6.00 | 0 | 0 | 0 |
31/10/2006 |
6.00
|
6,470 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 |
30/10/2006 |
5.92
|
4,730 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/10/2006 |
5.92
|
5,010 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
26/10/2006 |
5.92
|
9,620 | 5.88 | 5.92 | 5.92 | 0 | 0 | 0 |
25/10/2006 |
5.88
|
13,690 | 5.60 | 5.88 | 5.60 | 0 | 0 | 0 |
24/10/2006 |
5.60
|
770 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
23/10/2006 |
5.76
|
8,300 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 |
20/10/2006 |
5.68
|
10,220 | 5.68 | 5.72 | 5.68 | 0 | 0 | 0 |
19/10/2006 |
5.68
|
15,890 | 5.60 | 5.84 | 5.60 | 0 | 0 | 0 |
18/10/2006 |
5.60
|
4,680 | 5.54 | 5.60 | 5.60 | 0 | 0 | 0 |
17/10/2006 |
5.54
|
8,320 | 5.54 | 5.59 | 5.54 | 0 | 0 | 0 |
16/10/2006 |
5.54
|
1,200 | 5.28 | 5.54 | 5.28 | 0 | 0 | 0 |
13/10/2006 |
5.28
|
1,610 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
12/10/2006 |
5.44
|
500 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 |
11/10/2006 |
5.52
|
2,880 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |
10/10/2006 |
5.60
|
1,300 | 5.52 | 5.60 | 5.52 | 0 | 0 | 0 |
09/10/2006 |
5.52
|
1,370 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
06/10/2006 |
5.52
|
8,560 | 5.40 | 5.52 | 5.44 | 0 | 0 | 0 |
05/10/2006 |
5.40
|
240 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
04/10/2006 |
5.44
|
3,140 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
03/10/2006 |
5.44
|
1,630 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
02/10/2006 |
5.52
|
3,010 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
29/09/2006 |
5.52
|
2,470 | 5.54 | 5.54 | 5.52 | 1,250 | 0 | 0 |
28/09/2006 |
5.54
|
4,510 | 5.56 | 5.56 | 5.54 | 3,500 | 0 | 0 |
27/09/2006 |
5.56
|
3,510 | 5.44 | 5.56 | 5.44 | 1,110 | 200 | 0 |
26/09/2006 |
5.44
|
5,350 | 5.44 | 5.44 | 5.44 | 100 | 0 | 0 |
25/09/2006 |
5.44
|
530 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
22/09/2006 |
5.44
|
2,180 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 |
21/09/2006 |
5.52
|
860 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |
20/09/2006 |
5.60
|
2,420 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 |
19/09/2006 |
5.35
|
460 | 5.11 | 5.35 | 5.11 | 0 | 0 | 0 |
18/09/2006 |
5.11
|
17,670 | 5.36 | 5.36 | 5.11 | 0 | 17,670 | 0 |
15/09/2006 |
5.36
|
7,630 | 5.52 | 5.52 | 5.36 | 0 | 7,530 | 0 |
14/09/2006 |
5.52
|
400 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |
13/09/2006 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/09/2006 |
5.60
|
1,220 | 5.57 | 5.60 | 5.36 | 0 | 0 | 0 |
11/09/2006 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
08/09/2006 |
5.57
|
1,010 | 5.60 | 5.60 | 5.57 | 0 | 0 | 0 |
07/09/2006 |
5.60
|
1,700 | 5.75 | 5.75 | 5.60 | 100 | 0 | 0 |
06/09/2006 |
5.75
|
1,050 | 5.68 | 5.75 | 5.68 | 0 | 0 | 0 |
05/09/2006 |
5.68
|
6,490 | 5.52 | 5.68 | 5.52 | 500 | 0 | 0 |
01/09/2006 |
5.52
|
2,400 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
31/08/2006 |
5.60
|
1,800 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 |
30/08/2006 |
5.60
|
2,910 | 5.64 | 5.64 | 5.52 | 310 | 0 | 0 |
29/08/2006 |
5.64
|
100 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |