Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/03/2006 |
14.93
|
72,840 | 15.67 | 16.10 | 14.93 | 0 | 0 | 0 |
02/03/2006 |
15.67
|
53,930 | 14.93 | 15.67 | 15.67 | 0 | 0 | 0 |
01/03/2006 |
14.93
|
35,150 | 14.35 | 14.93 | 14.93 | 0 | 0 | 0 |
28/02/2006 |
14.35
|
27,640 | 13.67 | 14.35 | 14.35 | 0 | 0 | 0 |
27/02/2006 |
13.67
|
21,610 | 13.03 | 13.67 | 13.62 | 0 | 0 | 0 |
24/02/2006 |
13.03
|
22,050 | 12.88 | 13.03 | 13.03 | 0 | 0 | 0 |
23/02/2006 |
12.88
|
30,300 | 12.82 | 13.03 | 12.88 | 0 | 0 | 0 |
22/02/2006 |
12.82
|
87,910 | 12.74 | 13.18 | 12.82 | 0 | 0 | 0 |
21/02/2006 |
12.74
|
29,270 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
20/02/2006 |
12.74
|
16,020 | 12.44 | 12.74 | 12.59 | 0 | 0 | 0 |
17/02/2006 |
12.44
|
20,620 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
16/02/2006 |
12.44
|
8,300 | 12.30 | 12.47 | 12.44 | 0 | 0 | 0 |
15/02/2006 |
12.30
|
12,840 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
14/02/2006 |
12.30
|
12,140 | 12.15 | 12.30 | 12.15 | 0 | 0 | 0 |
13/02/2006 |
12.15
|
20,890 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
10/02/2006 |
12.15
|
8,430 | 12.30 | 12.30 | 12.15 | 0 | 0 | 0 |
09/02/2006 |
12.30
|
65,770 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
08/02/2006 |
12.30
|
12,060 | 12.01 | 12.30 | 12.30 | 0 | 0 | 0 |
07/02/2006 |
12.01
|
12,070 | 11.89 | 12.01 | 12.01 | 0 | 0 | 0 |
06/02/2006 |
11.89
|
8,880 | 11.77 | 11.89 | 11.89 | 0 | 0 | 0 |
27/01/2006 |
11.77
|
21,720 | 11.71 | 11.77 | 11.71 | 0 | 0 | 0 |
26/01/2006 |
11.71
|
1,350 | 11.60 | 11.71 | 11.71 | 0 | 0 | 0 |
25/01/2006 |
11.60
|
10,110 | 11.57 | 11.60 | 11.60 | 0 | 0 | 0 |
24/01/2006 |
11.57
|
11,450 | 11.57 | 11.57 | 11.51 | 0 | 0 | 0 |
23/01/2006 |
11.57
|
4,820 | 11.74 | 11.74 | 11.57 | 0 | 0 | 0 |
20/01/2006 |
11.74
|
10,940 | 11.71 | 11.74 | 11.71 | 0 | 0 | 0 |
19/01/2006 |
11.71
|
11,790 | 11.65 | 11.77 | 11.71 | 0 | 0 | 0 |
18/01/2006 |
11.65
|
3,690 | 11.42 | 11.65 | 11.57 | 0 | 0 | 0 |
17/01/2006 |
11.42
|
2,690 | 11.45 | 11.57 | 11.42 | 0 | 0 | 0 |
13/01/2006 |
11.45
|
25,450 | 11.45 | 11.48 | 11.45 | 0 | 0 | 0 |
12/01/2006 |
11.45
|
2,240 | 11.57 | 11.57 | 11.45 | 0 | 0 | 0 |
11/01/2006 |
11.57
|
11,750 | 11.80 | 11.80 | 11.57 | 0 | 0 | 0 |
10/01/2006 |
11.80
|
1,820 | 11.86 | 11.86 | 11.80 | 0 | 0 | 0 |
09/01/2006 |
11.86
|
10,960 | 12.33 | 12.33 | 11.86 | 0 | 0 | 0 |
06/01/2006 |
12.33
|
3,030 | 12.30 | 12.33 | 12.33 | 0 | 0 | 0 |
05/01/2006 |
12.30
|
9,350 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
04/01/2006 |
12.30
|
1,930 | 12.24 | 12.30 | 12.24 | 0 | 0 | 0 |
03/01/2006 |
12.24
|
14,290 | 12.30 | 12.30 | 12.24 | 0 | 0 | 0 |
30/12/2005 |
12.30
|
3,760 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
29/12/2005 |
12.30
|
26,570 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
28/12/2005 |
12.30
|
21,840 | 12.36 | 12.36 | 12.30 | 0 | 0 | 0 |
27/12/2005 |
12.36
|
10,860 | 12.53 | 12.53 | 12.36 | 0 | 0 | 0 |
26/12/2005 |
12.53
|
7,680 | 12.59 | 12.59 | 12.53 | 0 | 0 | 0 |
23/12/2005 |
12.59
|
5,490 | 12.56 | 12.68 | 12.59 | 0 | 0 | 0 |
22/12/2005 |
12.56
|
6,130 | 12.59 | 12.59 | 11.98 | 0 | 0 | 0 |
21/12/2005 |
12.59
|
150 | 12.47 | 12.68 | 12.59 | 0 | 0 | 0 |
20/12/2005 |
12.47
|
22,520 | 12.47 | 12.47 | 12.44 | 0 | 0 | 0 |
19/12/2005 |
12.47
|
14,080 | 12.59 | 12.59 | 12.47 | 0 | 0 | 0 |
16/12/2005 |
12.59
|
7,430 | 12.59 | 12.71 | 12.59 | 0 | 0 | 0 |
15/12/2005 |
12.59
|
10,570 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
14/12/2005 |
12.59
|
8,030 | 12.62 | 12.62 | 12.59 | 0 | 0 | 0 |
13/12/2005 |
12.62
|
15,880 | 12.85 | 12.85 | 12.62 | 0 | 0 | 0 |
12/12/2005 |
12.85
|
16,800 | 13.03 | 13.03 | 12.85 | 0 | 0 | 0 |
09/12/2005 |
13.03
|
10,680 | 13.09 | 13.09 | 13.03 | 0 | 0 | 0 |
08/12/2005 |
13.09
|
11,450 | 12.88 | 13.09 | 13.03 | 0 | 0 | 0 |
07/12/2005 |
12.88
|
64,250 | 12.80 | 12.88 | 12.82 | 0 | 0 | 0 |
06/12/2005 |
12.80
|
15,090 | 12.82 | 12.82 | 12.80 | 0 | 0 | 0 |
05/12/2005 |
12.82
|
14,010 | 12.77 | 12.82 | 12.77 | 0 | 0 | 0 |
02/12/2005 |
12.77
|
10,700 | 12.77 | 12.88 | 12.77 | 0 | 0 | 0 |
01/12/2005 |
12.77
|
17,400 | 12.65 | 12.77 | 12.74 | 0 | 0 | 0 |
30/11/2005 |
12.65
|
22,160 | 12.50 | 12.65 | 12.62 | 0 | 0 | 0 |
29/11/2005 |
12.50
|
42,940 | 12.65 | 12.65 | 12.44 | 0 | 0 | 0 |
28/11/2005 |
12.65
|
13,090 | 12.85 | 12.85 | 12.65 | 0 | 0 | 0 |
25/11/2005 |
12.85
|
27,980 | 12.30 | 12.91 | 12.85 | 0 | 0 | 0 |
24/11/2005 |
12.30
|
60,350 | 12.56 | 12.56 | 12.30 | 0 | 0 | 0 |
23/11/2005 |
12.56
|
33,730 | 12.74 | 12.74 | 12.56 | 0 | 0 | 0 |
22/11/2005 |
12.74
|
17,320 | 13.18 | 13.18 | 12.74 | 0 | 0 | 0 |
21/11/2005 |
13.18
|
20,250 | 13.32 | 13.32 | 13.18 | 0 | 0 | 0 |
18/11/2005 |
13.32
|
22,650 | 13.35 | 13.35 | 13.32 | 0 | 0 | 0 |
17/11/2005 |
13.35
|
28,190 | 13.47 | 13.47 | 13.35 | 0 | 0 | 0 |
16/11/2005 |
13.47
|
54,510 | 13.44 | 13.47 | 13.47 | 0 | 0 | 0 |
15/11/2005 |
13.44
|
69,360 | 13.03 | 13.44 | 13.38 | 0 | 0 | 0 |
14/11/2005 |
13.03
|
25,300 | 12.94 | 13.15 | 13.03 | 0 | 0 | 0 |
11/11/2005 |
12.94
|
13,400 | 13.18 | 13.18 | 12.94 | 0 | 0 | 0 |
10/11/2005 |
13.18
|
20,690 | 13.18 | 13.21 | 13.18 | 0 | 0 | 0 |
09/11/2005 |
13.18
|
38,190 | 13.29 | 13.29 | 13.18 | 0 | 0 | 0 |
08/11/2005 |
13.29
|
47,320 | 13.38 | 13.47 | 13.29 | 0 | 0 | 0 |
07/11/2005 |
13.38
|
43,950 | 12.88 | 13.38 | 13.18 | 0 | 0 | 0 |
04/11/2005 |
12.88
|
42,730 | 13.18 | 13.18 | 12.88 | 0 | 0 | 0 |
03/11/2005 |
13.18
|
46,340 | 12.65 | 13.18 | 13.18 | 0 | 0 | 0 |
02/11/2005 |
12.65
|
62,650 | 12.09 | 12.65 | 12.44 | 0 | 0 | 0 |
01/11/2005 |
12.09
|
27,560 | 11.98 | 12.09 | 12.03 | 0 | 0 | 0 |
31/10/2005 |
11.98
|
17,330 | 11.77 | 11.98 | 11.98 | 0 | 0 | 0 |
28/10/2005 |
11.77
|
11,250 | 11.57 | 11.86 | 11.77 | 0 | 0 | 0 |
27/10/2005 |
11.57
|
19,410 | 11.60 | 11.60 | 11.27 | 0 | 0 | 0 |
26/10/2005 |
11.60
|
17,770 | 11.98 | 11.98 | 11.57 | 0 | 0 | 0 |
25/10/2005 |
11.98
|
13,600 | 12.06 | 12.06 | 11.98 | 0 | 0 | 0 |
24/10/2005 |
12.06
|
15,150 | 12.03 | 12.24 | 12.06 | 0 | 0 | 0 |
21/10/2005 |
12.03
|
27,030 | 12.12 | 12.12 | 12.03 | 0 | 0 | 0 |
20/10/2005 |
12.12
|
30,540 | 12.03 | 12.21 | 12.12 | 0 | 0 | 0 |
19/10/2005 |
12.03
|
17,970 | 12.18 | 12.21 | 12.03 | 0 | 0 | 0 |
18/10/2005 |
12.18
|
18,690 | 12.44 | 12.44 | 12.18 | 0 | 0 | 0 |
17/10/2005 |
12.44
|
17,500 | 12.24 | 12.44 | 12.30 | 0 | 0 | 0 |
14/10/2005 |
12.24
|
24,220 | 12.12 | 12.24 | 12.12 | 0 | 0 | 0 |
13/10/2005 |
12.12
|
15,350 | 11.57 | 12.12 | 12.01 | 0 | 0 | 0 |
12/10/2005 |
11.57
|
24,010 | 11.48 | 11.57 | 11.57 | 0 | 0 | 0 |
11/10/2005 |
11.48
|
34,400 | 11.27 | 11.48 | 11.42 | 0 | 0 | 0 |
10/10/2005 |
11.27
|
26,450 | 11.13 | 11.27 | 11.13 | 0 | 0 | 0 |
07/10/2005 |
11.13
|
28,860 | 10.72 | 11.13 | 10.83 | 0 | 0 | 0 |
06/10/2005 |
10.72
|
5,960 | 10.60 | 10.72 | 10.72 | 0 | 0 | 0 |