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) |
-2.25 | -6.39% | 6,900 | 100 | 0.0 |
32.20
35.20
32.95
|
2 tháng
(2024-07-22) |
-4.05 | -10.95% | 15,200 | 1,200 | 0.0 |
32.20
37
32.95
|
3 tháng
(2024-06-20) |
-1.60 | -4.64% | 25,000 | 1,100 | 0.0 |
32.20
37.60
32.95
|
6 tháng
(2024-03-22) |
3.13 | 10.50% | 74,500 | -446 | -0.0 |
28.49
37.60
32.95
|
12 tháng
(2023-09-25) |
4.04 | 13.99% | 147,100 | 1,915 | 0.1 |
26.51
37.60
32.95
|
24 tháng
(2022-09-29) |
0.24 | 0.73% | 323,100 | -46,594 | -0.6 |
22.81
37.60
32.95
|
36 tháng
(2021-10-04) |
-2.51 | -7.07% | 416,300 | -33,801 | -0.0 |
22.81
37.60
32.95
|
60 tháng
(2019-10-15) |
-15.21 | -31.58% | 551,694 | -32,605 | 0.1 |
22.81
52.14
32.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2006 |
11.27
|
5,960 | 11.27 | 11.35 | 11.27 | 0 | 0 | 0 |
28/03/2006 |
11.27
|
11,060 | 11.09 | 11.27 | 11.09 | 0 | 0 | 0 |
27/03/2006 |
11.09
|
16,720 | 10.91 | 11.09 | 10.91 | 0 | 0 | 0 |
24/03/2006 |
10.91
|
8,530 | 10.74 | 10.91 | 10.91 | 0 | 0 | 0 |
23/03/2006 |
10.74
|
20,200 | 10.91 | 10.91 | 10.74 | 0 | 0 | 0 |
22/03/2006 |
10.91
|
6,110 | 11.44 | 11.62 | 10.91 | 0 | 0 | 0 |
21/03/2006 |
11.44
|
18,920 | 11.27 | 11.62 | 11.44 | 0 | 0 | 0 |
20/03/2006 |
11.27
|
30,610 | 10.74 | 11.27 | 11.27 | 0 | 0 | 0 |
17/03/2006 |
10.74
|
16,560 | 10.30 | 10.74 | 10.39 | 0 | 0 | 0 |
16/03/2006 |
10.30
|
26,830 | 10.03 | 10.30 | 10.12 | 0 | 0 | 0 |
15/03/2006 |
10.03
|
36,370 | 9.95 | 10.03 | 10.03 | 0 | 0 | 0 |
14/03/2006 |
9.95
|
16,110 | 9.59 | 9.95 | 9.86 | 0 | 0 | 0 |
13/03/2006 |
9.59
|
8,930 | 9.42 | 9.59 | 9.51 | 0 | 0 | 0 |
10/03/2006 |
9.42
|
20,790 | 9.33 | 9.42 | 9.42 | 0 | 0 | 0 |
09/03/2006 |
9.33
|
12,060 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
08/03/2006 |
9.33
|
34,820 | 9.51 | 9.51 | 9.33 | 0 | 0 | 0 |
07/03/2006 |
9.51
|
12,170 | 9.51 | 9.77 | 9.51 | 0 | 0 | 0 |
06/03/2006 |
9.51
|
7,510 | 9.06 | 9.51 | 8.89 | 0 | 0 | 0 |
03/03/2006 |
9.06
|
10,090 | 9.51 | 9.95 | 9.06 | 0 | 0 | 0 |
02/03/2006 |
9.51
|
20,620 | 9.06 | 9.51 | 9.51 | 0 | 0 | 0 |
01/03/2006 |
9.06
|
5,150 | 8.71 | 9.06 | 8.98 | 0 | 0 | 0 |
28/02/2006 |
8.71
|
12,900 | 8.54 | 8.71 | 8.54 | 0 | 0 | 0 |
27/02/2006 |
8.54
|
10,760 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
24/02/2006 |
8.54
|
3,250 | 8.43 | 8.54 | 8.45 | 0 | 0 | 0 |
23/02/2006 |
8.43
|
6,620 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
22/02/2006 |
8.36
|
3,250 | 8.80 | 8.80 | 8.36 | 0 | 0 | 0 |
21/02/2006 |
8.80
|
17,220 | 8.71 | 8.80 | 8.80 | 0 | 0 | 0 |
20/02/2006 |
8.71
|
4,320 | 8.31 | 8.71 | 8.45 | 0 | 0 | 0 |
17/02/2006 |
8.31
|
14,430 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
16/02/2006 |
8.26
|
1,620 | 8.20 | 8.26 | 8.20 | 0 | 0 | 0 |
15/02/2006 |
8.20
|
5,770 | 8.18 | 8.20 | 8.18 | 0 | 0 | 0 |
14/02/2006 |
8.18
|
20 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
13/02/2006 |
8.13
|
9,420 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
10/02/2006 |
8.20
|
5,500 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
09/02/2006 |
8.24
|
6,120 | 8.13 | 8.24 | 8.22 | 0 | 0 | 0 |
08/02/2006 |
8.13
|
10,130 | 8.01 | 8.13 | 8.11 | 0 | 0 | 0 |
07/02/2006 |
8.01
|
3,900 | 7.87 | 8.01 | 7.96 | 0 | 0 | 0 |
06/02/2006 |
7.87
|
7,620 | 7.82 | 7.87 | 7.83 | 0 | 0 | 0 |
27/01/2006 |
7.82
|
840 | 7.78 | 7.82 | 7.78 | 0 | 0 | 0 |
26/01/2006 |
7.78
|
2,240 | 7.74 | 7.78 | 7.78 | 0 | 0 | 0 |
25/01/2006 |
7.74
|
4,410 | 7.76 | 7.76 | 7.74 | 0 | 0 | 0 |
24/01/2006 |
7.76
|
6,500 | 7.71 | 7.76 | 7.74 | 0 | 0 | 0 |
23/01/2006 |
7.71
|
3,500 | 7.74 | 7.74 | 7.71 | 0 | 0 | 0 |
20/01/2006 |
7.74
|
4,150 | 7.71 | 7.74 | 7.74 | 0 | 0 | 0 |
19/01/2006 |
7.71
|
1,800 | 7.71 | 7.71 | 7.67 | 0 | 0 | 0 |
18/01/2006 |
7.71
|
9,960 | 7.67 | 7.73 | 7.71 | 0 | 0 | 0 |
17/01/2006 |
7.67
|
2,910 | 7.66 | 7.67 | 7.67 | 0 | 0 | 0 |
13/01/2006 |
7.66
|
1,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
12/01/2006 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
11/01/2006 |
7.66
|
8,000 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
10/01/2006 |
7.60
|
6,550 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
09/01/2006 |
7.60
|
6,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/01/2006 |
7.60
|
1,700 | 7.57 | 7.60 | 7.59 | 0 | 0 | 0 |
05/01/2006 |
7.57
|
3,450 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
04/01/2006 |
7.57
|
6,130 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 |
03/01/2006 |
7.69
|
150 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
30/12/2005 |
7.74
|
320 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
29/12/2005 |
7.83
|
1,410 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
28/12/2005 |
7.83
|
1,420 | 8.01 | 8.01 | 7.83 | 0 | 0 | 0 |
27/12/2005 |
8.01
|
3,670 | 8.01 | 8.03 | 8.01 | 0 | 0 | 0 |
26/12/2005 |
8.01
|
10,850 | 7.99 | 8.01 | 8.01 | 0 | 0 | 0 |
23/12/2005 |
7.99
|
1,280 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
22/12/2005 |
7.99
|
11,000 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
21/12/2005 |
7.92
|
16,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/12/2005 |
7.92
|
2,640 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
19/12/2005 |
7.92
|
2,610 | 7.85 | 7.92 | 7.92 | 0 | 0 | 0 |
16/12/2005 |
7.85
|
8,000 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
15/12/2005 |
7.92
|
2,160 | 7.92 | 7.96 | 7.92 | 0 | 0 | 0 |
14/12/2005 |
7.92
|
12,300 | 7.96 | 7.96 | 7.92 | 0 | 0 | 0 |
13/12/2005 |
7.96
|
14,000 | 8.01 | 8.01 | 7.96 | 0 | 0 | 0 |
12/12/2005 |
8.01
|
11,080 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
09/12/2005 |
8.01
|
1,020 | 8.01 | 8.08 | 8.01 | 0 | 0 | 0 |
08/12/2005 |
8.01
|
13,200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
07/12/2005 |
8.01
|
11,130 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
06/12/2005 |
8.01
|
5,150 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
05/12/2005 |
8.01
|
20,430 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
02/12/2005 |
8.10
|
560 | 8.18 | 8.27 | 8.10 | 0 | 0 | 0 |
01/12/2005 |
8.18
|
8,310 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 |
30/11/2005 |
8.20
|
110 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
29/11/2005 |
7.92
|
320 | 7.89 | 7.92 | 7.89 | 0 | 0 | 0 |
28/11/2005 |
7.89
|
3,290 | 7.96 | 8.24 | 7.89 | 0 | 0 | 0 |
25/11/2005 |
7.96
|
3,500 | 7.92 | 7.96 | 7.92 | 0 | 0 | 0 |
24/11/2005 |
7.92
|
3,200 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
23/11/2005 |
7.99
|
450 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
22/11/2005 |
8.10
|
1,050 | 8.10 | 8.13 | 8.10 | 0 | 0 | 0 |
21/11/2005 |
8.10
|
6,550 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/11/2005 |
8.10
|
5,950 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
17/11/2005 |
8.17
|
5,500 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
16/11/2005 |
8.20
|
17,810 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
15/11/2005 |
8.24
|
3,130 | 8.17 | 8.26 | 8.24 | 0 | 0 | 0 |
14/11/2005 |
8.17
|
8,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
11/11/2005 |
8.17
|
3,360 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
10/11/2005 |
8.20
|
10 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
09/11/2005 |
8.29
|
1,120 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
08/11/2005 |
8.36
|
3,120 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
07/11/2005 |
8.45
|
2,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
04/11/2005 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
03/11/2005 |
8.45
|
21,330 | 8.33 | 8.45 | 8.36 | 0 | 0 | 0 |
02/11/2005 |
8.33
|
10,180 | 8.33 | 8.33 | 8.29 | 0 | 0 | 0 |
01/11/2005 |
8.33
|
9,700 | 8.27 | 8.33 | 8.27 | 0 | 0 | 0 |