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) |
0.20 | 1.57% | 2,300 | 0 | 0 |
11.60
15.20
12.90
|
2 tháng
(2024-07-22) |
0.20 | 1.57% | 2,300 | 0 | 0 |
11.60
15.20
12.90
|
3 tháng
(2024-06-20) |
-7 | -35.18% | 10,600 | 0 | 0 |
11.20
19.90
12.90
|
6 tháng
(2024-03-22) |
-6.30 | -32.81% | 10,900 | 0 | 0 |
11.20
23.30
12.90
|
12 tháng
(2023-09-25) |
0 | 0% | 14,725 | 0 | 0 |
11.20
23.30
12.90
|
24 tháng
(2022-09-29) |
-17.90 | -58.12% | 56,994 | 100 | 0.0 |
11.20
34.90
12.90
|
36 tháng
(2021-10-04) |
4.80 | 59.26% | 153,622 | 5,100 | 0.1 |
8
34.90
12.90
|
60 tháng
(2019-10-15) |
-5.50 | -29.89% | 420,639 | -410,123 | -3.4 |
6.60
34.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2007 |
7.64
|
1,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/01/2007 |
7.49
|
3,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
17/01/2007 |
7.79
|
5,400 | 8.07 | 8.19 | 7.67 | 0 | 0 | 0 |
16/01/2007 |
7.49
|
8,700 | 7.34 | 7.49 | 7.34 | 0 | 0 | 0 |
15/01/2007 |
6.88
|
8,600 | 6.72 | 7.03 | 6.51 | 0 | 0 | 0 |
12/01/2007 |
6.48
|
13,700 | 6.36 | 6.48 | 6.36 | 0 | 0 | 0 |
11/01/2007 |
6.36
|
1,100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
10/01/2007 |
6.42
|
3,400 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |
09/01/2007 |
6.42
|
4,500 | 5.96 | 6.42 | 5.96 | 0 | 0 | 0 |
08/01/2007 |
6.36
|
600 | 6.39 | 6.39 | 6.27 | 0 | 0 | 0 |
05/01/2007 |
6.63
|
1,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
04/01/2007 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
03/01/2007 |
6.05
|
300 | 5.96 | 6.11 | 5.96 | 0 | 0 | 0 |
02/01/2007 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
29/12/2006 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
28/12/2006 |
5.81
|
1,600 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
27/12/2006 |
5.75
|
1,900 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/12/2006 |
6.24
|
3,500 | 5.96 | 6.24 | 5.96 | 0 | 0 | 0 |
25/12/2006 |
5.69
|
1,800 | 5.72 | 5.72 | 5.69 | 0 | 0 | 0 |
22/12/2006 |
5.72
|
800 | 5.96 | 5.96 | 5.72 | 0 | 0 | 0 |
21/12/2006 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
20/12/2006 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
19/12/2006 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
18/12/2006 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
15/12/2006 |
5.75
|
500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
14/12/2006 |
5.81
|
1,500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
13/12/2006 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
12/12/2006 |
5.96
|
1,000 | 6.11 | 6.11 | 5.96 | 0 | 0 | 0 |
11/12/2006 |
6.33
|
200 | 5.90 | 6.33 | 5.90 | 0 | 0 | 0 |
08/12/2006 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
07/12/2006 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
06/12/2006 |
5.96
|
1,900 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
05/12/2006 |
6.11
|
700 | 5.96 | 6.11 | 6.11 | 0 | 0 | 0 |
04/12/2006 |
5.96
|
4,100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
01/12/2006 |
5.96
|
1,100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
30/11/2006 |
5.99
|
2,600 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
29/11/2006 |
6.02
|
1,200 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
28/11/2006 |
6.02
|
1,900 | 5.99 | 6.02 | 5.99 | 0 | 0 | 0 |
27/11/2006 |
5.99
|
1,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
24/11/2006 |
5.99
|
8,500 | 5.93 | 6.02 | 5.96 | 0 | 0 | 0 |
23/11/2006 |
5.99
|
6,600 | 6.02 | 6.02 | 5.87 | 0 | 0 | 0 |
22/11/2006 |
6.08
|
6,100 | 5.96 | 6.08 | 5.96 | 0 | 0 | 0 |
21/11/2006 |
6.11
|
2,200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
20/11/2006 |
6.11
|
1,900 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
17/11/2006 |
6.11
|
5,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
16/11/2006 |
6.11
|
2,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
15/11/2006 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
14/11/2006 |
6.11
|
900 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
13/11/2006 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
10/11/2006 |
6.11
|
3,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
09/11/2006 |
6.11
|
5,300 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 |
08/11/2006 |
6.14
|
12,000 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 |
07/11/2006 |
6.11
|
8,100 | 6.14 | 6.14 | 6.11 | 0 | 0 | 0 |
06/11/2006 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
03/11/2006 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
02/11/2006 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
01/11/2006 |
6.11
|
2,800 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 |
31/10/2006 |
6.36
|
400 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
30/10/2006 |
6.42
|
2,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
27/10/2006 |
6.42
|
200 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
26/10/2006 |
6.42
|
700 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
25/10/2006 |
6.42
|
2,800 | 6.79 | 6.79 | 6.42 | 0 | 0 | 0 |
24/10/2006 |
6.72
|
1,900 | 7.03 | 7.03 | 6.72 | 0 | 0 | 0 |
23/10/2006 |
7.03
|
6,300 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 |
20/10/2006 |
7.18
|
11,500 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
19/10/2006 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
18/10/2006 |
7.34
|
5,200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
17/10/2006 |
7.34
|
2,100 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
16/10/2006 |
7.34
|
5,000 | 7.58 | 7.58 | 7.34 | 0 | 0 | 0 |
13/10/2006 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
12/10/2006 |
7.64
|
1,800 | 7.67 | 7.67 | 7.64 | 0 | 0 | 0 |
11/10/2006 |
7.95
|
1,300 | 7.67 | 7.95 | 7.64 | 0 | 0 | 0 |
10/10/2006 |
8.10
|
500 | 7.70 | 8.10 | 7.67 | 0 | 0 | 0 |
09/10/2006 |
7.73
|
10,800 | 7.70 | 7.79 | 7.64 | 0 | 0 | 0 |
06/10/2006 |
7.70
|
4,600 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 |
05/10/2006 |
7.89
|
5,500 | 7.67 | 8.04 | 7.64 | 0 | 0 | 0 |
04/10/2006 |
8.19
|
3,400 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
03/10/2006 |
8.25
|
2,400 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
02/10/2006 |
8.35
|
4,000 | 8.56 | 8.56 | 8.35 | 0 | 0 | 0 |
29/09/2006 |
8.56
|
5,900 | 8.56 | 8.56 | 7.95 | 0 | 0 | 0 |
28/09/2006 |
8.56
|
9,100 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 |
27/09/2006 |
8.71
|
8,700 | 8.90 | 9.17 | 8.71 | 0 | 0 | 0 |
26/09/2006 |
8.86
|
5,900 | 9.17 | 9.48 | 8.86 | 0 | 0 | 0 |
25/09/2006 |
9.08
|
5,000 | 9.97 | 9.97 | 9.08 | 0 | 0 | 0 |
22/09/2006 |
9.08
|
17,900 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
21/09/2006 |
8.47
|
9,300 | 7.79 | 8.47 | 7.73 | 0 | 0 | 0 |
20/09/2006 |
7.64
|
5,200 | 8.25 | 8.25 | 7.64 | 0 | 0 | 0 |