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) |
2.20 | 22.92% | 19,300 | 0 | 0 |
9.60
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-20) |
2.10 | 21.65% | 46,100 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-22) |
2.90 | 32.58% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-29) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-04) |
2.80 | 31.11% | 635,200 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-15) |
0.10 | 0.82% | 995,310 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2006 |
13.70
|
4,500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
04/04/2006 |
13.70
|
5,450 | 13.82 | 13.82 | 13.70 | 0 | 0 | 0 |
03/04/2006 |
13.82
|
10,420 | 13.90 | 13.90 | 13.82 | 0 | 0 | 0 |
31/03/2006 |
13.90
|
6,870 | 13.74 | 14.10 | 13.90 | 0 | 0 | 0 |
30/03/2006 |
13.74
|
2,850 | 13.74 | 14.10 | 13.74 | 0 | 0 | 0 |
29/03/2006 |
13.74
|
9,870 | 13.70 | 14.10 | 13.74 | 0 | 0 | 0 |
28/03/2006 |
13.70
|
10,000 | 13.29 | 13.70 | 13.29 | 0 | 0 | 0 |
27/03/2006 |
13.29
|
2,930 | 13.09 | 13.66 | 13.29 | 0 | 0 | 0 |
24/03/2006 |
13.09
|
8,000 | 13.09 | 13.29 | 13.09 | 0 | 0 | 0 |
23/03/2006 |
13.09
|
8,310 | 13.09 | 13.09 | 12.89 | 0 | 0 | 0 |
22/03/2006 |
13.09
|
5,770 | 13.49 | 13.49 | 13.09 | 0 | 0 | 0 |
21/03/2006 |
13.49
|
15,220 | 13.53 | 13.70 | 13.49 | 0 | 0 | 0 |
20/03/2006 |
13.53
|
20,510 | 14.22 | 14.22 | 13.53 | 0 | 0 | 0 |
17/03/2006 |
14.22
|
3,400 | 13.74 | 14.22 | 13.74 | 0 | 0 | 0 |
16/03/2006 |
13.74
|
9,520 | 13.09 | 13.74 | 12.49 | 0 | 0 | 0 |
15/03/2006 |
13.09
|
6,850 | 13.78 | 13.78 | 13.09 | 0 | 0 | 0 |
14/03/2006 |
13.78
|
8,140 | 14.50 | 14.50 | 13.78 | 0 | 0 | 0 |
13/03/2006 |
14.50
|
21,930 | 14.70 | 15.31 | 14.50 | 0 | 0 | 0 |
10/03/2006 |
14.70
|
10,430 | 14.02 | 14.70 | 14.18 | 0 | 0 | 0 |
09/03/2006 |
14.02
|
23,000 | 13.37 | 14.02 | 13.70 | 0 | 0 | 0 |
08/03/2006 |
13.37
|
18,710 | 12.77 | 13.37 | 13.37 | 0 | 0 | 0 |
07/03/2006 |
12.77
|
23,050 | 12.17 | 12.77 | 12.49 | 0 | 0 | 0 |
06/03/2006 |
12.17
|
6,530 | 11.60 | 12.17 | 11.68 | 0 | 0 | 0 |
03/03/2006 |
11.60
|
20,080 | 11.08 | 11.60 | 11.60 | 0 | 0 | 0 |
02/03/2006 |
11.08
|
12,130 | 10.55 | 11.08 | 11.08 | 0 | 0 | 0 |
01/03/2006 |
10.55
|
13,400 | 10.07 | 10.55 | 10.47 | 0 | 0 | 0 |
28/02/2006 |
10.07
|
14,280 | 9.87 | 10.07 | 9.99 | 0 | 0 | 0 |
27/02/2006 |
9.87
|
7,330 | 9.83 | 9.87 | 9.87 | 0 | 0 | 0 |
24/02/2006 |
9.83
|
4,400 | 9.87 | 9.87 | 9.83 | 0 | 0 | 0 |
23/02/2006 |
9.87
|
6,220 | 9.83 | 9.87 | 9.87 | 0 | 0 | 0 |
22/02/2006 |
9.83
|
640 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
21/02/2006 |
9.83
|
4,280 | 10.03 | 10.27 | 9.83 | 0 | 0 | 0 |
20/02/2006 |
10.03
|
10,200 | 9.63 | 10.03 | 9.87 | 0 | 0 | 0 |
17/02/2006 |
9.63
|
6,640 | 9.47 | 9.63 | 9.59 | 0 | 0 | 0 |
16/02/2006 |
9.47
|
8,450 | 9.02 | 9.47 | 9.47 | 0 | 0 | 0 |
15/02/2006 |
9.02
|
3,370 | 8.62 | 9.02 | 8.70 | 0 | 0 | 0 |
14/02/2006 |
8.62
|
2,970 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 |
13/02/2006 |
8.98
|
2,370 | 9.43 | 9.43 | 8.98 | 0 | 0 | 0 |
10/02/2006 |
9.43
|
2,400 | 9.67 | 9.67 | 9.43 | 0 | 0 | 0 |
09/02/2006 |
9.67
|
13,440 | 9.31 | 9.67 | 9.67 | 0 | 0 | 0 |
08/02/2006 |
9.31
|
20,250 | 8.86 | 9.31 | 9.31 | 0 | 0 | 0 |
07/02/2006 |
8.86
|
1,910 | 8.46 | 8.86 | 8.74 | 0 | 0 | 0 |
06/02/2006 |
8.46
|
480 | 8.30 | 8.46 | 8.30 | 0 | 0 | 0 |
27/01/2006 |
8.30
|
5,420 | 8.14 | 8.30 | 8.26 | 0 | 0 | 0 |
26/01/2006 |
8.14
|
6,000 | 7.98 | 8.14 | 8.06 | 0 | 0 | 0 |
25/01/2006 |
7.98
|
18,030 | 7.65 | 7.98 | 7.65 | 0 | 0 | 0 |
24/01/2006 |
7.65
|
3,280 | 7.53 | 7.65 | 7.53 | 0 | 0 | 0 |
23/01/2006 |
7.53
|
4,670 | 7.45 | 7.53 | 7.53 | 0 | 0 | 0 |
20/01/2006 |
7.45
|
5,110 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/01/2006 |
7.45
|
4,360 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
18/01/2006 |
7.53
|
5,670 | 7.53 | 7.57 | 7.53 | 0 | 0 | 0 |
17/01/2006 |
7.53
|
12,550 | 7.25 | 7.53 | 7.25 | 0 | 0 | 0 |
13/01/2006 |
7.25
|
22,400 | 6.93 | 7.25 | 7.05 | 0 | 0 | 0 |
12/01/2006 |
6.93
|
3,970 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
11/01/2006 |
6.93
|
8,550 | 6.85 | 6.93 | 6.85 | 0 | 0 | 0 |
10/01/2006 |
6.85
|
25,630 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
09/01/2006 |
6.85
|
10,100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
06/01/2006 |
6.85
|
11,720 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
05/01/2006 |
6.85
|
12,480 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
04/01/2006 |
6.85
|
23,600 | 6.77 | 6.85 | 6.77 | 0 | 0 | 0 |
03/01/2006 |
6.77
|
5,090 | 6.69 | 6.77 | 6.69 | 0 | 0 | 0 |
30/12/2005 |
6.69
|
13,970 | 6.49 | 6.69 | 6.53 | 0 | 0 | 0 |
29/12/2005 |
6.49
|
2,050 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
28/12/2005 |
6.53
|
830 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
27/12/2005 |
6.53
|
4,510 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
26/12/2005 |
6.53
|
350 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
23/12/2005 |
6.53
|
4,630 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
22/12/2005 |
6.53
|
16,760 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 |
21/12/2005 |
6.49
|
10,240 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 |
20/12/2005 |
6.49
|
2,350 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
19/12/2005 |
6.53
|
13,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
16/12/2005 |
6.53
|
50 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 |
15/12/2005 |
6.49
|
2,510 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 |
14/12/2005 |
6.57
|
2,630 | 6.53 | 6.57 | 6.57 | 0 | 0 | 0 |
13/12/2005 |
6.53
|
1,520 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 |
12/12/2005 |
6.57
|
10 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
09/12/2005 |
6.57
|
110 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
08/12/2005 |
6.57
|
3,500 | 6.49 | 6.57 | 6.57 | 0 | 0 | 0 |
07/12/2005 |
6.49
|
10 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
06/12/2005 |
6.49
|
1,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
05/12/2005 |
6.49
|
270 | 6.61 | 6.61 | 6.49 | 0 | 0 | 0 |
02/12/2005 |
6.61
|
2,320 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
01/12/2005 |
6.65
|
3,150 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
30/11/2005 |
6.65
|
11,290 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 |
29/11/2005 |
6.57
|
9,520 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
28/11/2005 |
6.57
|
4,340 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 |
25/11/2005 |
6.53
|
6,340 | 6.49 | 6.53 | 6.53 | 0 | 0 | 0 |
24/11/2005 |
6.49
|
9,770 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
23/11/2005 |
6.53
|
1,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
22/11/2005 |
6.53
|
6,270 | 6.61 | 6.61 | 6.49 | 0 | 0 | 0 |
21/11/2005 |
6.61
|
26,100 | 6.45 | 6.61 | 6.53 | 0 | 0 | 0 |
18/11/2005 |
6.45
|
4,160 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 |
17/11/2005 |
6.49
|
470 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
16/11/2005 |
6.53
|
9,100 | 6.45 | 6.57 | 6.53 | 0 | 0 | 0 |
15/11/2005 |
6.45
|
3,300 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
14/11/2005 |
6.53
|
21,940 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
11/11/2005 |
6.53
|
3,510 | 6.49 | 6.61 | 6.53 | 0 | 0 | 0 |
10/11/2005 |
6.49
|
3,510 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
09/11/2005 |
6.53
|
4,910 | 6.49 | 6.57 | 6.53 | 0 | 0 | 0 |
08/11/2005 |
6.49
|
4,760 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |