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) |
-0.90 | -3.66% | 328,200 | -17,160 | -0.4 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 685,400 | -19,760 | -0.5 |
23.60
24.99
23.80
|
3 tháng
(2024-06-20) |
-1.58 | -6.21% | 1,099,300 | -20,945 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-22) |
0.63 | 2.74% | 2,459,900 | -14,867 | -0.4 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,121,400 | -65,018 | -1.5 |
21.34
25.67
23.80
|
24 tháng
(2022-09-29) |
2.87 | 13.74% | 12,259,746 | 978,202 | 25.9 |
15.63
26.04
23.80
|
36 tháng
(2021-10-04) |
-8.72 | -26.81% | 31,402,822 | 606,607 | 11.7 |
15.63
34.19
23.80
|
60 tháng
(2019-10-15) |
12.49 | 110.50% | 51,034,983 | -1,664,865 | -51.1 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2006 |
3.34
|
100 | 3.10 | 3.34 | 3.34 | 0 | 0 | 0 |
01/09/2006 |
3.10
|
1,400 | 3.10 | 3.13 | 3.09 | 0 | 0 | 0 |
31/08/2006 |
3.10
|
200 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
30/08/2006 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
29/08/2006 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
28/08/2006 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
25/08/2006 |
3.11
|
800 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
24/08/2006 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
23/08/2006 |
3.07
|
800 | 3.39 | 3.39 | 3.05 | 0 | 0 | 0 |
22/08/2006 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/08/2006 |
3.39
|
100 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
18/08/2006 |
3.48
|
500 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
17/08/2006 |
3.51
|
1,200 | 3.21 | 3.53 | 3.39 | 0 | 0 | 0 |
16/08/2006 |
3.21
|
300 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
15/08/2006 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
14/08/2006 |
3.21
|
1,200 | 2.92 | 3.21 | 3.20 | 0 | 0 | 0 |
11/08/2006 |
2.92
|
200 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
10/08/2006 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
09/08/2006 |
2.92
|
100 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
08/08/2006 |
2.86
|
1,200 | 2.86 | 2.87 | 2.82 | 0 | 0 | 0 |
07/08/2006 |
2.86
|
1,400 | 2.72 | 2.87 | 2.78 | 0 | 0 | 0 |
04/08/2006 |
2.72
|
5,400 | 2.68 | 2.82 | 2.68 | 0 | 0 | 0 |
03/08/2006 |
2.68
|
1,900 | 2.56 | 2.76 | 2.56 | 0 | 0 | 0 |
02/08/2006 |
2.56
|
2,700 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 |
01/08/2006 |
2.71
|
2,000 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
31/07/2006 |
2.76
|
600 | 2.81 | 2.82 | 2.73 | 0 | 0 | 0 |
28/07/2006 |
2.81
|
1,400 | 2.79 | 2.82 | 2.78 | 0 | 0 | 0 |
27/07/2006 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
26/07/2006 |
2.79
|
500 | 2.77 | 2.82 | 2.73 | 0 | 0 | 0 |
25/07/2006 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
24/07/2006 |
2.77
|
3,300 | 3.04 | 3.04 | 2.74 | 0 | 0 | 0 |
21/07/2006 |
3.04
|
600 | 2.84 | 3.11 | 2.92 | 0 | 0 | 0 |
20/07/2006 |
2.84
|
2,300 | 3.02 | 3.02 | 2.78 | 0 | 0 | 0 |
19/07/2006 |
3.02
|
3,500 | 3.29 | 3.29 | 3.01 | 0 | 0 | 0 |
18/07/2006 |
3.29
|
2,800 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
17/07/2006 |
3.35
|
5,100 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
14/07/2006 |
3.39
|
2,000 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 |
13/07/2006 |
3.58
|
500 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 |
12/07/2006 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/07/2006 |
3.60
|
1,400 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
10/07/2006 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
07/07/2006 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
06/07/2006 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
05/07/2006 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
04/07/2006 |
3.68
|
300 | 3.67 | 3.69 | 3.68 | 0 | 0 | 0 |
03/07/2006 |
3.67
|
200 | 3.44 | 3.67 | 3.67 | 0 | 0 | 0 |
30/06/2006 |
3.44
|
300 | 3.67 | 3.71 | 3.30 | 0 | 0 | 0 |
29/06/2006 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/06/2006 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
27/06/2006 |
3.67
|
2,000 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
26/06/2006 |
3.77
|
200 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
23/06/2006 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
22/06/2006 |
3.77
|
200 | 3.58 | 3.77 | 3.77 | 0 | 0 | 0 |
21/06/2006 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/06/2006 |
3.58
|
600 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
19/06/2006 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
16/06/2006 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
15/06/2006 |
3.77
|
1,000 | 3.47 | 3.77 | 3.77 | 0 | 0 | 0 |
14/06/2006 |
3.47
|
1,800 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
13/06/2006 |
3.81
|
1,500 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
12/06/2006 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
09/06/2006 |
3.86
|
600 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
08/06/2006 |
3.86
|
1,100 | 3.85 | 3.86 | 3.86 | 0 | 0 | 0 |
07/06/2006 |
3.85
|
2,000 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
06/06/2006 |
3.86
|
4,100 | 3.85 | 3.86 | 3.81 | 0 | 0 | 0 |
05/06/2006 |
3.85
|
1,500 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
02/06/2006 |
3.86
|
3,000 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
01/06/2006 |
3.93
|
3,500 | 3.80 | 3.95 | 3.91 | 0 | 0 | 0 |
31/05/2006 |
3.80
|
3,900 | 3.74 | 3.91 | 3.62 | 0 | 0 | 0 |
29/05/2006 |
3.74
|
3,300 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 |
26/05/2006 |
3.91
|
4,600 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
24/05/2006 |
4.10
|
1,800 | 4.10 | 4.24 | 4.09 | 0 | 0 | 0 |
22/05/2006 |
4.10
|
2,600 | 4.32 | 4.33 | 4.00 | 0 | 0 | 0 |
19/05/2006 |
4.32
|
1,500 | 4.54 | 4.54 | 4.25 | 0 | 0 | 0 |
17/05/2006 |
4.54
|
5,100 | 4.70 | 4.71 | 4.33 | 0 | 0 | 0 |
15/05/2006 |
4.70
|
9,100 | 4.35 | 4.75 | 4.66 | 0 | 0 | 0 |
12/05/2006 |
4.35
|
13,100 | 4.13 | 4.54 | 4.24 | 0 | 0 | 0 |
10/05/2006 |
4.13
|
4,000 | 4.46 | 4.46 | 4.02 | 0 | 0 | 0 |
08/05/2006 |
4.46
|
12,100 | 4.80 | 4.80 | 4.42 | 0 | 0 | 0 |
05/05/2006 |
4.80
|
6,300 | 4.89 | 4.89 | 4.71 | 0 | 0 | 0 |
03/05/2006 |
4.89
|
6,600 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 |
28/04/2006 |
4.96
|
14,400 | 4.86 | 5.32 | 4.38 | 0 | 0 | 0 |
26/04/2006 |
4.86
|
19,500 | 4.62 | 5.08 | 4.71 | 0 | 0 | 0 |
24/04/2006 |
4.62
|
14,400 | 4.36 | 4.75 | 4.47 | 0 | 0 | 0 |
21/04/2006 |
4.36
|
21,300 | 4.07 | 4.47 | 4.20 | 0 | 0 | 0 |
19/04/2006 |
4.07
|
15,900 | 3.71 | 4.08 | 4.00 | 0 | 0 | 0 |
17/04/2006 |
3.71
|
11,800 | 3.65 | 4.01 | 3.67 | 0 | 0 | 0 |
14/04/2006 |
3.65
|
6,000 | 3.66 | 3.68 | 3.62 | 0 | 0 | 0 |
12/04/2006 |
3.66
|
7,800 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
10/04/2006 |
3.69
|
1,500 | 3.70 | 3.72 | 3.67 | 0 | 0 | 0 |
07/04/2006 |
3.70
|
13,700 | 3.68 | 3.81 | 3.64 | 0 | 0 | 0 |
05/04/2006 |
3.68
|
14,300 | 3.87 | 3.87 | 3.62 | 0 | 0 | 0 |
03/04/2006 |
3.87
|
16,300 | 4.03 | 4.03 | 3.67 | 0 | 0 | 0 |
31/03/2006 |
4.03
|
7,600 | 4.16 | 4.19 | 3.77 | 0 | 0 | 0 |
29/03/2006 |
4.16
|
18,100 | 4.25 | 4.25 | 3.86 | 0 | 0 | 0 |
27/03/2006 |
4.25
|
3,800 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 |
24/03/2006 |
4.28
|
17,000 | 4.25 | 4.42 | 4.21 | 0 | 0 | 0 |
22/03/2006 |
4.25
|
11,900 | 4.18 | 4.33 | 4.19 | 0 | 0 | 0 |
20/03/2006 |
4.18
|
23,400 | 4.03 | 4.28 | 4.09 | 0 | 0 | 0 |
17/03/2006 |
4.03
|
9,800 | 3.81 | 4.05 | 3.91 | 0 | 0 | 0 |