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) |
0.30 | 0.77% | 142,300 | -6,200 | -0.2 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-20) |
-1.36 | -3.36% | 248,400 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-22) |
2 | 5.37% | 498,700 | -33,360 | -1.3 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-29) |
12.91 | 49.23% | 1,988,500 | 434,530 | 17.8 |
22.85
41.97
39.15
|
36 tháng
(2021-10-04) |
14.92 | 61.58% | 4,260,800 | 485,360 | 20.0 |
22.85
41.97
39.15
|
60 tháng
(2019-10-15) |
22.62 | 136.84% | 9,937,280 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/12/2006 |
6.95
|
17,900 | 6.97 | 7.15 | 6.85 | 0 | 0 | 0 |
25/12/2006 |
6.97
|
25,400 | 7.07 | 7.07 | 6.85 | 0 | 0 | 0 |
22/12/2006 |
7.07
|
57,600 | 7.39 | 7.39 | 6.85 | 0 | 0 | 0 |
21/12/2006 |
7.39
|
138,800 | 7.46 | 8.12 | 7.34 | 0 | 0 | 0 |
20/12/2006 |
7.46
|
193,000 | 7.34 | 7.59 | 7.32 | 0 | 0 | 0 |
19/12/2006 |
7.34
|
163,400 | 7.05 | 7.46 | 7.05 | 0 | 0 | 0 |
18/12/2006 |
7.05
|
80,900 | 6.97 | 7.34 | 6.85 | 0 | 0 | 0 |
15/12/2006 |
6.97
|
114,300 | 6.80 | 6.97 | 6.85 | 0 | 0 | 0 |
14/12/2006 |
6.80
|
121,600 | 6.75 | 6.85 | 6.71 | 0 | 0 | 0 |
13/12/2006 |
6.75
|
56,400 | 6.80 | 6.85 | 6.71 | 0 | 0 | 0 |
12/12/2006 |
6.80
|
66,400 | 6.78 | 6.88 | 6.61 | 0 | 0 | 0 |
11/12/2006 |
6.78
|
92,700 | 6.29 | 6.85 | 6.31 | 0 | 0 | 0 |
08/12/2006 |
6.29
|
59,400 | 6.24 | 6.36 | 6.26 | 0 | 0 | 0 |
07/12/2006 |
6.24
|
42,100 | 6.26 | 6.31 | 6.24 | 0 | 0 | 0 |
06/12/2006 |
6.26
|
14,200 | 6.24 | 6.36 | 6.17 | 0 | 0 | 0 |
05/12/2006 |
6.24
|
66,000 | 6.39 | 6.39 | 6.22 | 0 | 0 | 0 |
04/12/2006 |
6.39
|
31,300 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 |
01/12/2006 |
6.53
|
19,100 | 6.34 | 6.61 | 6.41 | 0 | 0 | 0 |
30/11/2006 |
6.34
|
41,500 | 6.24 | 6.61 | 6.12 | 0 | 0 | 0 |
29/11/2006 |
6.24
|
48,200 | 6.71 | 6.71 | 6.12 | 0 | 0 | 0 |
28/11/2006 |
6.71
|
13,800 | 7.39 | 7.39 | 6.66 | 0 | 0 | 0 |
27/11/2006 |
7.39
|
62,600 | 7.41 | 8.15 | 6.80 | 0 | 0 | 0 |
24/11/2006 |
7.41
|
106,200 | 6.85 | 7.54 | 7.15 | 0 | 0 | 0 |
23/11/2006 |
6.85
|
148,700 | 6.26 | 6.88 | 6.39 | 0 | 0 | 0 |
22/11/2006 |
6.26
|
33,600 | 5.85 | 6.41 | 6.00 | 0 | 0 | 0 |
21/11/2006 |
5.85
|
25,800 | 5.87 | 5.92 | 5.85 | 0 | 0 | 0 |
20/11/2006 |
5.87
|
30,500 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
17/11/2006 |
5.85
|
28,300 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
16/11/2006 |
5.87
|
10,000 | 5.87 | 5.87 | 5.85 | 0 | 0 | 0 |
15/11/2006 |
5.87
|
24,800 | 5.85 | 5.90 | 5.82 | 0 | 0 | 0 |
14/11/2006 |
5.85
|
15,200 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
13/11/2006 |
5.87
|
15,900 | 5.87 | 5.90 | 5.85 | 0 | 0 | 0 |
10/11/2006 |
5.87
|
23,600 | 5.87 | 5.92 | 5.85 | 0 | 0 | 0 |
09/11/2006 |
5.87
|
17,700 | 5.87 | 5.90 | 5.85 | 0 | 0 | 0 |
08/11/2006 |
5.87
|
5,700 | 5.85 | 5.87 | 5.87 | 0 | 0 | 0 |
07/11/2006 |
5.85
|
9,500 | 5.82 | 5.87 | 5.82 | 0 | 0 | 0 |
06/11/2006 |
5.82
|
8,600 | 5.85 | 5.85 | 5.82 | 0 | 0 | 0 |
03/11/2006 |
5.85
|
11,100 | 5.87 | 5.87 | 5.85 | 0 | 0 | 0 |
02/11/2006 |
5.87
|
9,200 | 5.87 | 5.90 | 5.87 | 0 | 0 | 0 |
01/11/2006 |
5.87
|
9,500 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 |
31/10/2006 |
5.90
|
6,200 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 |
30/10/2006 |
5.92
|
6,100 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |
27/10/2006 |
5.95
|
5,300 | 5.87 | 6.00 | 5.92 | 0 | 0 | 0 |
26/10/2006 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
25/10/2006 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
24/10/2006 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
23/10/2006 |
5.87
|
2,100 | 5.85 | 5.87 | 5.87 | 0 | 0 | 0 |
20/10/2006 |
5.85
|
17,300 | 5.87 | 5.92 | 5.80 | 0 | 0 | 0 |
19/10/2006 |
5.87
|
25,200 | 5.90 | 5.92 | 5.87 | 0 | 0 | 0 |
18/10/2006 |
5.90
|
5,300 | 6.04 | 6.04 | 5.87 | 0 | 0 | 0 |
17/10/2006 |
6.04
|
8,800 | 6.14 | 6.14 | 6.00 | 0 | 0 | 0 |
16/10/2006 |
6.14
|
5,300 | 6.29 | 6.29 | 6.12 | 0 | 0 | 0 |
13/10/2006 |
6.29
|
26,500 | 6.31 | 6.31 | 6.24 | 0 | 0 | 0 |
12/10/2006 |
6.31
|
10,200 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
11/10/2006 |
6.36
|
12,700 | 6.34 | 6.36 | 6.24 | 0 | 0 | 0 |
10/10/2006 |
6.34
|
22,700 | 6.29 | 6.36 | 6.26 | 0 | 0 | 0 |
09/10/2006 |
6.29
|
28,700 | 6.34 | 6.41 | 6.26 | 0 | 0 | 0 |
06/10/2006 |
6.34
|
36,000 | 6.36 | 6.36 | 6.31 | 0 | 0 | 0 |
05/10/2006 |
6.36
|
63,900 | 6.39 | 6.41 | 6.31 | 0 | 0 | 0 |
04/10/2006 |
6.39
|
12,700 | 6.41 | 6.41 | 6.36 | 0 | 0 | 0 |
03/10/2006 |
6.41
|
16,200 | 6.44 | 6.61 | 6.39 | 0 | 0 | 0 |
02/10/2006 |
6.44
|
12,100 | 6.46 | 6.48 | 6.44 | 0 | 0 | 0 |
29/09/2006 |
6.46
|
28,000 | 6.44 | 6.48 | 6.41 | 0 | 0 | 0 |
28/09/2006 |
6.44
|
23,300 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
27/09/2006 |
6.46
|
55,900 | 6.48 | 6.48 | 6.44 | 0 | 0 | 0 |
26/09/2006 |
6.48
|
24,500 | 6.56 | 6.56 | 6.46 | 0 | 0 | 0 |
25/09/2006 |
6.56
|
27,600 | 6.56 | 6.61 | 6.48 | 0 | 0 | 0 |
22/09/2006 |
6.56
|
4,700 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 |
21/09/2006 |
6.61
|
33,200 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 |
20/09/2006 |
6.66
|
11,900 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 |
19/09/2006 |
6.68
|
24,100 | 6.71 | 6.73 | 6.66 | 0 | 0 | 0 |
18/09/2006 |
6.71
|
19,500 | 6.73 | 6.73 | 6.68 | 0 | 0 | 0 |
15/09/2006 |
6.73
|
18,200 | 6.73 | 6.85 | 6.71 | 0 | 0 | 0 |
14/09/2006 |
6.73
|
34,100 | 6.83 | 6.83 | 6.73 | 0 | 0 | 0 |
13/09/2006 |
6.83
|
17,300 | 6.80 | 6.85 | 6.80 | 0 | 0 | 0 |
12/09/2006 |
6.80
|
13,500 | 6.97 | 6.97 | 6.73 | 0 | 0 | 0 |
11/09/2006 |
6.97
|
22,100 | 7.02 | 7.05 | 6.95 | 0 | 0 | 0 |
08/09/2006 |
7.02
|
36,800 | 7.07 | 7.10 | 7.00 | 0 | 0 | 0 |
07/09/2006 |
7.07
|
62,400 | 7.05 | 7.22 | 7.00 | 0 | 0 | 0 |
06/09/2006 |
7.05
|
59,900 | 6.78 | 7.44 | 6.93 | 0 | 0 | 0 |
05/09/2006 |
6.78
|
38,800 | 6.56 | 6.85 | 6.61 | 0 | 0 | 0 |
01/09/2006 |
6.56
|
67,200 | 6.53 | 6.61 | 6.48 | 0 | 0 | 0 |
31/08/2006 |
6.53
|
20,400 | 6.48 | 6.53 | 6.44 | 0 | 0 | 0 |
30/08/2006 |
6.48
|
47,300 | 6.58 | 7.22 | 6.44 | 0 | 0 | 0 |
29/08/2006 |
6.58
|
42,600 | 6.58 | 8.56 | 6.36 | 0 | 0 | 0 |