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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-09-30) |
-0.60 | -15% | 4,946,881 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-05) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/12/2005 |
6.72
|
480 | 6.60 | 6.72 | 6.72 | 0 | 0 | 0 |
14/12/2005 |
6.60
|
16,720 | 6.95 | 6.95 | 6.60 | 0 | 0 | 0 |
13/12/2005 |
6.95
|
100 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
12/12/2005 |
7.05
|
3,770 | 7.07 | 7.07 | 6.77 | 0 | 0 | 0 |
09/12/2005 |
7.07
|
2,310 | 7.07 | 7.11 | 7.07 | 0 | 0 | 0 |
08/12/2005 |
7.07
|
3,940 | 7.09 | 7.09 | 7.07 | 0 | 0 | 0 |
07/12/2005 |
7.09
|
3,570 | 7.07 | 7.09 | 7.07 | 0 | 0 | 0 |
06/12/2005 |
7.07
|
19,570 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
05/12/2005 |
7.07
|
2,040 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 |
02/12/2005 |
7.07
|
4,900 | 7.05 | 7.07 | 7.07 | 0 | 0 | 0 |
01/12/2005 |
7.05
|
1,470 | 7.03 | 7.05 | 7.01 | 0 | 0 | 0 |
30/11/2005 |
7.03
|
300 | 6.89 | 7.03 | 6.89 | 0 | 0 | 0 |
29/11/2005 |
6.89
|
1,900 | 6.87 | 6.89 | 6.89 | 0 | 0 | 0 |
28/11/2005 |
6.87
|
3,590 | 6.87 | 6.95 | 6.87 | 0 | 0 | 0 |
25/11/2005 |
6.87
|
4,200 | 6.54 | 6.87 | 6.54 | 0 | 0 | 0 |
24/11/2005 |
6.54
|
9,650 | 6.79 | 6.79 | 6.54 | 0 | 0 | 0 |
23/11/2005 |
6.79
|
3,840 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
22/11/2005 |
6.95
|
200 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
21/11/2005 |
7.05
|
2,140 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
18/11/2005 |
7.05
|
6,650 | 7.15 | 7.15 | 7.05 | 0 | 0 | 0 |
17/11/2005 |
7.15
|
20,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
16/11/2005 |
7.15
|
2,020 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
15/11/2005 |
7.15
|
4,650 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
14/11/2005 |
7.15
|
7,700 | 7.15 | 7.22 | 7.15 | 0 | 0 | 0 |
11/11/2005 |
7.15
|
22,300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
10/11/2005 |
7.15
|
6,170 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
09/11/2005 |
7.15
|
17,560 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
08/11/2005 |
7.15
|
22,200 | 7.15 | 7.17 | 7.15 | 0 | 0 | 0 |
07/11/2005 |
7.15
|
20,720 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
04/11/2005 |
7.24
|
3,590 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 |
03/11/2005 |
7.24
|
6,250 | 7.15 | 7.24 | 7.07 | 0 | 0 | 0 |
02/11/2005 |
7.15
|
1,610 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
01/11/2005 |
7.22
|
1,210 | 7.26 | 7.26 | 7.22 | 0 | 0 | 0 |
31/10/2005 |
7.26
|
12,850 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
28/10/2005 |
7.30
|
20,550 | 7.05 | 7.30 | 7.30 | 0 | 0 | 0 |
27/10/2005 |
7.05
|
15,320 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 |
26/10/2005 |
6.95
|
28,990 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
25/10/2005 |
7.11
|
29,890 | 7.15 | 7.15 | 7.11 | 0 | 0 | 0 |
24/10/2005 |
7.15
|
3,770 | 7.32 | 7.32 | 7.15 | 0 | 0 | 0 |
21/10/2005 |
7.32
|
12,270 | 7.36 | 7.42 | 7.32 | 0 | 0 | 0 |
20/10/2005 |
7.36
|
13,790 | 7.38 | 7.38 | 7.36 | 0 | 0 | 0 |
19/10/2005 |
7.38
|
10,950 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
18/10/2005 |
7.46
|
22,670 | 7.36 | 7.56 | 7.46 | 0 | 0 | 0 |
17/10/2005 |
7.36
|
30,270 | 7.15 | 7.36 | 7.26 | 0 | 0 | 0 |
14/10/2005 |
7.15
|
25,100 | 6.95 | 7.15 | 6.95 | 0 | 0 | 0 |
13/10/2005 |
6.95
|
36,620 | 6.75 | 6.95 | 6.91 | 0 | 0 | 0 |
12/10/2005 |
6.75
|
4,300 | 6.72 | 6.89 | 6.75 | 0 | 0 | 0 |
11/10/2005 |
6.72
|
4,350 | 6.75 | 6.75 | 6.72 | 0 | 0 | 0 |
10/10/2005 |
6.75
|
12,710 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
07/10/2005 |
6.75
|
21,390 | 6.70 | 6.75 | 6.75 | 0 | 0 | 0 |
06/10/2005 |
6.70
|
4,140 | 6.75 | 6.75 | 6.70 | 0 | 0 | 0 |
05/10/2005 |
6.75
|
12,630 | 6.64 | 6.75 | 6.64 | 0 | 0 | 0 |
04/10/2005 |
6.64
|
7,050 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
03/10/2005 |
6.75
|
15,790 | 6.75 | 6.77 | 6.75 | 0 | 0 | 0 |
30/09/2005 |
6.75
|
7,840 | 6.44 | 6.75 | 6.75 | 0 | 0 | 0 |
29/09/2005 |
6.44
|
110 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 |
28/09/2005 |
6.34
|
770 | 6.50 | 6.50 | 6.34 | 0 | 0 | 0 |
27/09/2005 |
6.50
|
370 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/09/2005 |
6.50
|
750 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 |
23/09/2005 |
6.64
|
2,600 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
22/09/2005 |
6.64
|
1,690 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 |
21/09/2005 |
6.54
|
7,310 | 6.64 | 6.97 | 6.54 | 0 | 0 | 0 |
20/09/2005 |
6.64
|
19,410 | 6.34 | 6.64 | 6.64 | 0 | 0 | 0 |
19/09/2005 |
6.34
|
9,460 | 6.30 | 6.34 | 6.34 | 0 | 0 | 0 |
16/09/2005 |
6.30
|
11,780 | 6.34 | 6.34 | 6.30 | 0 | 0 | 0 |
15/09/2005 |
6.34
|
780 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
14/09/2005 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
13/09/2005 |
6.34
|
4,480 | 6.32 | 6.36 | 6.34 | 0 | 0 | 0 |
12/09/2005 |
6.32
|
3,480 | 6.19 | 6.42 | 6.32 | 0 | 0 | 0 |
09/09/2005 |
6.19
|
2,780 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
08/09/2005 |
6.19
|
650 | 6.13 | 6.19 | 6.15 | 0 | 0 | 0 |
07/09/2005 |
6.13
|
3,780 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
06/09/2005 |
6.13
|
6,170 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/09/2005 |
6.13
|
5,920 | 6.03 | 6.13 | 6.13 | 0 | 0 | 0 |
01/09/2005 |
6.03
|
1,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
31/08/2005 |
6.03
|
3,080 | 5.99 | 6.03 | 6.03 | 0 | 0 | 0 |
30/08/2005 |
5.99
|
2,700 | 5.97 | 5.99 | 5.97 | 0 | 0 | 0 |
29/08/2005 |
5.97
|
5,310 | 5.93 | 5.97 | 5.95 | 0 | 0 | 0 |
26/08/2005 |
5.93
|
1,000 | 5.95 | 5.95 | 5.93 | 0 | 0 | 0 |
25/08/2005 |
5.95
|
30 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
24/08/2005 |
5.95
|
200 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
23/08/2005 |
5.95
|
80 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
22/08/2005 |
5.95
|
410 | 5.97 | 5.97 | 5.95 | 0 | 0 | 0 |
19/08/2005 |
5.97
|
460 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
18/08/2005 |
5.97
|
600 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
17/08/2005 |
5.97
|
1,100 | 6.09 | 6.09 | 5.97 | 0 | 0 | 0 |
16/08/2005 |
6.09
|
20 | 6.15 | 6.15 | 6.09 | 0 | 0 | 0 |
15/08/2005 |
6.15
|
50 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
12/08/2005 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
11/08/2005 |
6.15
|
1,800 | 6.17 | 6.17 | 6.15 | 0 | 0 | 0 |
10/08/2005 |
6.17
|
750 | 6.13 | 6.17 | 6.17 | 0 | 0 | 0 |
09/08/2005 |
6.13
|
2,600 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 |
08/08/2005 |
6.09
|
10 | 6.19 | 6.19 | 6.09 | 0 | 0 | 0 |
05/08/2005 |
6.19
|
1,330 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 |
04/08/2005 |
6.30
|
9,990 | 6.05 | 6.30 | 6.30 | 0 | 0 | 0 |
03/08/2005 |
6.05
|
800 | 6.13 | 6.13 | 6.05 | 0 | 0 | 0 |
02/08/2005 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
01/08/2005 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
29/07/2005 |
6.13
|
30 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 |
28/07/2005 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |