Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2006 |
5.64
|
30,090 | 5.41 | 5.64 | 5.55 | 0 | 0 | 0 |
12/04/2006 |
5.41
|
45,980 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 |
11/04/2006 |
5.41
|
18,400 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 |
10/04/2006 |
5.59
|
38,810 | 5.59 | 5.64 | 5.59 | 0 | 0 | 0 |
07/04/2006 |
5.59
|
32,320 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 |
06/04/2006 |
5.73
|
30,940 | 5.55 | 5.73 | 5.68 | 0 | 0 | 0 |
05/04/2006 |
5.55
|
21,790 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
04/04/2006 |
5.55
|
17,960 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
03/04/2006 |
5.82
|
19,520 | 5.68 | 5.82 | 5.82 | 0 | 0 | 0 |
31/03/2006 |
5.68
|
16,900 | 5.68 | 5.82 | 5.68 | 0 | 0 | 0 |
30/03/2006 |
5.68
|
35,480 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
29/03/2006 |
5.59
|
12,900 | 5.55 | 5.59 | 5.55 | 0 | 0 | 0 |
28/03/2006 |
5.55
|
24,130 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/03/2006 |
5.55
|
24,460 | 5.59 | 5.59 | 5.55 | 0 | 0 | 0 |
24/03/2006 |
5.59
|
22,190 | 5.73 | 5.73 | 5.50 | 0 | 0 | 0 |
23/03/2006 |
5.73
|
4,920 | 5.64 | 5.82 | 5.73 | 0 | 0 | 0 |
22/03/2006 |
5.64
|
12,170 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 |
21/03/2006 |
5.90
|
16,670 | 5.82 | 5.90 | 5.86 | 0 | 0 | 0 |
20/03/2006 |
5.82
|
47,160 | 5.55 | 5.82 | 5.82 | 0 | 0 | 0 |
17/03/2006 |
5.55
|
37,480 | 5.32 | 5.55 | 5.41 | 0 | 0 | 0 |
16/03/2006 |
5.32
|
27,190 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
15/03/2006 |
5.32
|
24,730 | 5.19 | 5.32 | 5.32 | 0 | 0 | 0 |
14/03/2006 |
5.19
|
19,390 | 4.97 | 5.19 | 5.19 | 0 | 0 | 0 |
13/03/2006 |
4.97
|
11,360 | 4.83 | 4.97 | 4.83 | 0 | 0 | 0 |
10/03/2006 |
4.83
|
13,090 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/03/2006 |
4.83
|
13,550 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
08/03/2006 |
4.88
|
24,070 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
07/03/2006 |
4.88
|
22,190 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/03/2006 |
4.88
|
4,270 | 4.65 | 4.88 | 4.47 | 0 | 0 | 0 |
03/03/2006 |
4.65
|
23,940 | 4.61 | 4.74 | 4.65 | 0 | 0 | 0 |
02/03/2006 |
4.61
|
9,400 | 4.43 | 4.61 | 4.61 | 0 | 0 | 0 |
01/03/2006 |
4.43
|
5,380 | 4.28 | 4.43 | 4.34 | 0 | 0 | 0 |
28/02/2006 |
4.28
|
4,010 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
27/02/2006 |
4.28
|
11,120 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
24/02/2006 |
4.28
|
2,700 | 4.25 | 4.28 | 4.22 | 0 | 0 | 0 |
23/02/2006 |
4.25
|
4,500 | 4.22 | 4.25 | 4.25 | 0 | 0 | 0 |
22/02/2006 |
4.22
|
17,160 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
21/02/2006 |
4.37
|
8,600 | 4.29 | 4.38 | 4.37 | 0 | 0 | 0 |
20/02/2006 |
4.29
|
8,380 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 |
17/02/2006 |
4.29
|
10,790 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
16/02/2006 |
4.29
|
1,200 | 4.23 | 4.29 | 4.29 | 0 | 0 | 0 |
15/02/2006 |
4.23
|
100 | 4.12 | 4.23 | 4.12 | 0 | 0 | 0 |
14/02/2006 |
4.12
|
12,120 | 4.10 | 4.12 | 4.09 | 0 | 0 | 0 |
13/02/2006 |
4.10
|
17,320 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 |
10/02/2006 |
4.09
|
5,340 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 |
09/02/2006 |
4.11
|
5,020 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
08/02/2006 |
4.07
|
4,090 | 4.05 | 4.07 | 4.07 | 0 | 0 | 0 |
07/02/2006 |
4.05
|
4,600 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
06/02/2006 |
4.05
|
170 | 3.95 | 4.05 | 3.96 | 0 | 0 | 0 |
27/01/2006 |
3.95
|
890 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/01/2006 |
3.95
|
2,600 | 3.92 | 3.95 | 3.92 | 0 | 0 | 0 |
25/01/2006 |
3.92
|
1,880 | 3.94 | 3.94 | 3.92 | 0 | 0 | 0 |
24/01/2006 |
3.94
|
500 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
23/01/2006 |
3.94
|
700 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
20/01/2006 |
3.94
|
3,850 | 3.95 | 3.95 | 3.94 | 0 | 0 | 0 |
19/01/2006 |
3.95
|
12,570 | 3.94 | 3.95 | 3.94 | 0 | 0 | 0 |
18/01/2006 |
3.94
|
11,350 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
17/01/2006 |
3.94
|
9,490 | 3.89 | 3.94 | 3.94 | 0 | 0 | 0 |
13/01/2006 |
3.89
|
2,550 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
12/01/2006 |
3.85
|
510 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
11/01/2006 |
3.89
|
4,430 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 |
10/01/2006 |
3.92
|
10,930 | 3.89 | 3.92 | 3.87 | 0 | 0 | 0 |
09/01/2006 |
3.89
|
7,300 | 3.92 | 3.94 | 3.89 | 0 | 0 | 0 |
06/01/2006 |
3.92
|
2,560 | 3.89 | 3.92 | 3.90 | 0 | 0 | 0 |
05/01/2006 |
3.89
|
5,750 | 3.85 | 3.89 | 3.86 | 0 | 0 | 0 |
04/01/2006 |
3.85
|
3,670 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
03/01/2006 |
3.85
|
20,400 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
30/12/2005 |
3.88
|
10,310 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
29/12/2005 |
3.94
|
9,200 | 3.89 | 3.94 | 3.89 | 0 | 0 | 0 |
28/12/2005 |
3.89
|
9,600 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
27/12/2005 |
3.91
|
20,100 | 3.91 | 3.93 | 3.91 | 0 | 0 | 0 |
26/12/2005 |
3.91
|
18,750 | 3.91 | 3.91 | 3.90 | 0 | 0 | 0 |
23/12/2005 |
3.91
|
4,160 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
22/12/2005 |
3.86
|
1,400 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 |
21/12/2005 |
3.89
|
2,850 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
20/12/2005 |
3.90
|
1,270 | 3.89 | 3.90 | 3.90 | 0 | 0 | 0 |
19/12/2005 |
3.89
|
16,070 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
16/12/2005 |
3.90
|
21,490 | 3.89 | 3.90 | 3.89 | 0 | 0 | 0 |
15/12/2005 |
3.89
|
22,770 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 |
14/12/2005 |
3.92
|
18,450 | 3.89 | 3.92 | 3.91 | 0 | 0 | 0 |
13/12/2005 |
3.89
|
8,940 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
12/12/2005 |
3.89
|
5,820 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
09/12/2005 |
3.89
|
19,700 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
08/12/2005 |
3.89
|
11,100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/12/2005 |
3.89
|
18,400 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
06/12/2005 |
3.89
|
8,900 | 3.91 | 3.91 | 3.89 | 0 | 0 | 0 |
05/12/2005 |
3.91
|
2,630 | 3.90 | 3.91 | 3.87 | 0 | 0 | 0 |
02/12/2005 |
3.90
|
10,010 | 3.89 | 3.94 | 3.90 | 0 | 0 | 0 |
01/12/2005 |
3.89
|
5,400 | 3.91 | 3.91 | 3.89 | 0 | 0 | 0 |
30/11/2005 |
3.91
|
16,770 | 3.85 | 3.91 | 3.89 | 0 | 0 | 0 |
29/11/2005 |
3.85
|
15,470 | 3.84 | 3.85 | 3.82 | 0 | 0 | 0 |
28/11/2005 |
3.84
|
34,690 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
25/11/2005 |
3.89
|
14,720 | 3.77 | 3.89 | 3.80 | 0 | 0 | 0 |
24/11/2005 |
3.77
|
63,420 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
23/11/2005 |
3.79
|
19,850 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
22/11/2005 |
3.89
|
25,200 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 |
21/11/2005 |
3.92
|
17,020 | 3.93 | 3.93 | 3.92 | 0 | 0 | 0 |
18/11/2005 |
3.93
|
21,130 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
17/11/2005 |
3.94
|
45,510 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
16/11/2005 |
3.94
|
45,780 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 |