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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2006 |
7.59
|
13,320 | 7.23 | 7.59 | 7.59 | 0 | 0 | 0 |
13/04/2006 |
7.23
|
38,850 | 6.93 | 7.23 | 7.23 | 0 | 0 | 0 |
12/04/2006 |
6.93
|
53,160 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
11/04/2006 |
6.93
|
74,580 | 7.17 | 7.17 | 6.93 | 0 | 0 | 0 |
10/04/2006 |
7.17
|
129,370 | 6.87 | 7.17 | 7.17 | 0 | 0 | 0 |
07/04/2006 |
6.87
|
13,600 | 6.57 | 6.87 | 6.87 | 0 | 0 | 0 |
06/04/2006 |
6.57
|
31,520 | 6.28 | 6.57 | 6.57 | 0 | 0 | 0 |
05/04/2006 |
6.28
|
80,620 | 5.98 | 6.28 | 5.98 | 0 | 0 | 0 |
04/04/2006 |
5.98
|
73,290 | 6.16 | 6.22 | 5.98 | 0 | 0 | 0 |
03/04/2006 |
6.16
|
84,480 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
31/03/2006 |
6.16
|
113,980 | 5.87 | 6.16 | 6.16 | 0 | 0 | 0 |
30/03/2006 |
5.87
|
42,530 | 5.59 | 5.87 | 5.87 | 0 | 0 | 0 |
29/03/2006 |
5.59
|
29,210 | 5.33 | 5.59 | 5.59 | 0 | 0 | 0 |
28/03/2006 |
5.33
|
33,830 | 5.08 | 5.33 | 5.33 | 0 | 0 | 0 |
27/03/2006 |
5.08
|
53,170 | 5.00 | 5.08 | 5.02 | 0 | 0 | 0 |
24/03/2006 |
5.00
|
86,860 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
23/03/2006 |
5.02
|
62,280 | 5.09 | 5.14 | 5.02 | 0 | 0 | 0 |
22/03/2006 |
5.09
|
38,410 | 4.85 | 5.09 | 5.09 | 0 | 0 | 0 |
21/03/2006 |
4.85
|
7,900 | 4.63 | 4.85 | 4.85 | 0 | 0 | 0 |
20/03/2006 |
4.63
|
31,320 | 4.41 | 4.63 | 4.63 | 0 | 0 | 0 |
17/03/2006 |
4.41
|
58,220 | 4.21 | 4.41 | 4.36 | 0 | 0 | 0 |
16/03/2006 |
4.21
|
27,780 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
15/03/2006 |
4.18
|
34,700 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
14/03/2006 |
4.18
|
40,180 | 4.20 | 4.24 | 4.18 | 0 | 0 | 0 |
13/03/2006 |
4.20
|
72,120 | 4.21 | 4.23 | 4.20 | 0 | 0 | 0 |
10/03/2006 |
4.21
|
41,950 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
09/03/2006 |
4.30
|
44,560 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
08/03/2006 |
4.35
|
63,340 | 4.32 | 4.36 | 4.35 | 0 | 0 | 0 |
07/03/2006 |
4.32
|
93,120 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
06/03/2006 |
4.36
|
82,560 | 4.17 | 4.36 | 4.18 | 0 | 0 | 0 |
03/03/2006 |
4.17
|
73,900 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 |
02/03/2006 |
4.39
|
8,690 | 4.18 | 4.39 | 4.39 | 0 | 0 | 0 |
01/03/2006 |
4.18
|
37,150 | 3.99 | 4.18 | 4.18 | 0 | 0 | 0 |
28/02/2006 |
3.99
|
61,530 | 3.81 | 3.99 | 3.99 | 0 | 0 | 0 |
27/02/2006 |
3.81
|
56,160 | 3.63 | 3.81 | 3.75 | 0 | 0 | 0 |
24/02/2006 |
3.63
|
38,730 | 3.51 | 3.65 | 3.63 | 0 | 0 | 0 |
23/02/2006 |
3.51
|
40,020 | 3.35 | 3.51 | 3.36 | 0 | 0 | 0 |
22/02/2006 |
3.35
|
39,640 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
21/02/2006 |
3.47
|
60,540 | 3.41 | 3.47 | 3.47 | 0 | 0 | 0 |
20/02/2006 |
3.41
|
29,570 | 3.32 | 3.41 | 3.35 | 0 | 0 | 0 |
17/02/2006 |
3.32
|
40,890 | 3.30 | 3.35 | 3.32 | 0 | 0 | 0 |
16/02/2006 |
3.30
|
50,000 | 3.23 | 3.30 | 3.29 | 0 | 0 | 0 |
15/02/2006 |
3.23
|
34,740 | 3.11 | 3.23 | 3.17 | 0 | 0 | 0 |
14/02/2006 |
3.11
|
40,510 | 3.05 | 3.11 | 3.08 | 0 | 0 | 0 |
13/02/2006 |
3.05
|
23,380 | 2.98 | 3.05 | 3.00 | 0 | 0 | 0 |
10/02/2006 |
2.98
|
15,450 | 2.99 | 2.99 | 2.98 | 0 | 0 | 0 |
09/02/2006 |
2.99
|
32,730 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
08/02/2006 |
2.99
|
24,890 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 |
07/02/2006 |
2.93
|
19,040 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
06/02/2006 |
2.89
|
8,850 | 2.88 | 2.89 | 2.88 | 0 | 0 | 0 |
27/01/2006 |
2.88
|
3,200 | 2.86 | 2.88 | 2.87 | 0 | 0 | 0 |
26/01/2006 |
2.86
|
13,100 | 2.87 | 2.87 | 2.86 | 0 | 0 | 0 |
25/01/2006 |
2.87
|
7,230 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
24/01/2006 |
2.87
|
19,780 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
23/01/2006 |
2.87
|
6,700 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
20/01/2006 |
2.87
|
12,360 | 2.85 | 2.87 | 2.87 | 0 | 0 | 0 |
19/01/2006 |
2.85
|
20,520 | 2.83 | 2.85 | 2.83 | 0 | 0 | 0 |
18/01/2006 |
2.83
|
13,510 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 |
17/01/2006 |
2.83
|
11,870 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
13/01/2006 |
2.83
|
10,810 | 2.81 | 2.83 | 2.82 | 0 | 0 | 0 |
12/01/2006 |
2.81
|
3,380 | 2.80 | 2.81 | 2.80 | 0 | 0 | 0 |
11/01/2006 |
2.80
|
10,550 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
10/01/2006 |
2.82
|
24,220 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
09/01/2006 |
2.82
|
13,730 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
06/01/2006 |
2.82
|
25,010 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
05/01/2006 |
2.88
|
59,330 | 2.80 | 2.88 | 2.86 | 0 | 0 | 0 |
04/01/2006 |
2.80
|
15,090 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 |
03/01/2006 |
2.74
|
8,110 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 |
30/12/2005 |
2.73
|
9,360 | 2.71 | 2.73 | 2.73 | 0 | 0 | 0 |
29/12/2005 |
2.71
|
5,750 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
28/12/2005 |
2.71
|
1,250 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 |
27/12/2005 |
2.73
|
7,200 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 |
26/12/2005 |
2.73
|
2,040 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 |
23/12/2005 |
2.73
|
9,600 | 2.71 | 2.73 | 2.73 | 0 | 0 | 0 |
22/12/2005 |
2.71
|
3,080 | 2.71 | 2.73 | 2.71 | 0 | 0 | 0 |
21/12/2005 |
2.71
|
2,800 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 |
20/12/2005 |
2.73
|
4,280 | 2.70 | 2.73 | 2.73 | 0 | 0 | 0 |
19/12/2005 |
2.70
|
13,900 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/12/2005 |
2.70
|
5,630 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
15/12/2005 |
2.73
|
2,500 | 2.71 | 2.75 | 2.73 | 0 | 0 | 0 |
14/12/2005 |
2.71
|
6,060 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
13/12/2005 |
2.75
|
5,490 | 2.79 | 2.79 | 2.75 | 0 | 0 | 0 |
12/12/2005 |
2.79
|
19,420 | 2.73 | 2.79 | 2.79 | 0 | 0 | 0 |
09/12/2005 |
2.73
|
4,050 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
08/12/2005 |
2.73
|
2,900 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 |
07/12/2005 |
2.73
|
4,020 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
06/12/2005 |
2.73
|
1,940 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
05/12/2005 |
2.74
|
600 | 2.74 | 2.75 | 2.74 | 0 | 0 | 0 |
02/12/2005 |
2.74
|
3,530 | 2.75 | 2.75 | 2.74 | 0 | 0 | 0 |
01/12/2005 |
2.75
|
2,390 | 2.74 | 2.75 | 2.74 | 0 | 0 | 0 |
30/11/2005 |
2.74
|
6,090 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 |
29/11/2005 |
2.71
|
5,020 | 2.70 | 2.71 | 2.70 | 0 | 0 | 0 |
28/11/2005 |
2.70
|
21,600 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
25/11/2005 |
2.74
|
28,330 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
24/11/2005 |
2.70
|
13,480 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
23/11/2005 |
2.73
|
9,130 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
22/11/2005 |
2.73
|
11,170 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
21/11/2005 |
2.74
|
10,610 | 2.77 | 2.77 | 2.74 | 0 | 0 | 0 |
18/11/2005 |
2.77
|
6,270 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 |
17/11/2005 |
2.80
|
7,250 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 |