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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2005 |
6.94
|
4,960 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 |
04/11/2005 |
6.98
|
700 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 |
03/11/2005 |
7.06
|
5,250 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 |
02/11/2005 |
7.06
|
6,000 | 7.06 | 7.06 | 6.94 | 0 | 0 | 0 |
01/11/2005 |
7.06
|
1,430 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
31/10/2005 |
7.06
|
17,290 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 |
28/10/2005 |
7.06
|
10,140 | 6.74 | 7.06 | 6.94 | 0 | 0 | 0 |
27/10/2005 |
6.74
|
420 | 6.78 | 6.78 | 6.67 | 0 | 0 | 0 |
26/10/2005 |
6.78
|
3,000 | 7.02 | 7.02 | 6.70 | 0 | 0 | 0 |
25/10/2005 |
7.02
|
4,400 | 7.14 | 7.14 | 7.02 | 0 | 0 | 0 |
24/10/2005 |
7.14
|
5,650 | 7.18 | 7.26 | 7.14 | 0 | 0 | 0 |
21/10/2005 |
7.18
|
8,290 | 7.22 | 7.22 | 7.18 | 0 | 0 | 0 |
20/10/2005 |
7.22
|
18,020 | 7.26 | 7.26 | 7.22 | 0 | 0 | 0 |
19/10/2005 |
7.26
|
14,470 | 7.14 | 7.26 | 7.18 | 0 | 0 | 0 |
18/10/2005 |
7.14
|
31,470 | 7.06 | 7.14 | 7.14 | 0 | 0 | 0 |
17/10/2005 |
7.06
|
19,450 | 6.74 | 7.06 | 7.02 | 0 | 0 | 0 |
14/10/2005 |
6.74
|
6,900 | 6.63 | 6.74 | 6.67 | 0 | 0 | 0 |
13/10/2005 |
6.63
|
500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
12/10/2005 |
6.63
|
3,970 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 |
11/10/2005 |
6.70
|
20,700 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
10/10/2005 |
6.78
|
16,690 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
07/10/2005 |
6.86
|
10,500 | 6.94 | 6.94 | 6.86 | 0 | 0 | 0 |
06/10/2005 |
6.94
|
5,670 | 6.94 | 6.94 | 6.90 | 0 | 0 | 0 |
05/10/2005 |
6.94
|
4,100 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 |
04/10/2005 |
6.78
|
510 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 |
03/10/2005 |
6.94
|
27,320 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 |
30/09/2005 |
6.98
|
31,840 | 6.67 | 6.98 | 6.98 | 0 | 0 | 0 |
29/09/2005 |
6.67
|
200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
28/09/2005 |
6.67
|
310 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 |
27/09/2005 |
6.67
|
9,480 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 |
26/09/2005 |
6.70
|
15,830 | 6.70 | 6.78 | 6.70 | 0 | 0 | 0 |
23/09/2005 |
6.70
|
24,760 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 |
22/09/2005 |
6.70
|
15,800 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
21/09/2005 |
6.74
|
36,230 | 6.59 | 6.90 | 6.74 | 0 | 0 | 0 |
20/09/2005 |
6.59
|
20,580 | 6.31 | 6.59 | 6.59 | 0 | 0 | 0 |
19/09/2005 |
6.31
|
16,680 | 6.03 | 6.31 | 6.31 | 0 | 0 | 0 |
16/09/2005 |
6.03
|
20,080 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 |
15/09/2005 |
5.75
|
2,080 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
14/09/2005 |
5.79
|
1,250 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
13/09/2005 |
5.79
|
310 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
12/09/2005 |
5.75
|
2,000 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 |
09/09/2005 |
5.87
|
3,300 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
08/09/2005 |
5.87
|
5,750 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
07/09/2005 |
5.79
|
2,510 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
06/09/2005 |
5.79
|
8,000 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
05/09/2005 |
5.75
|
1,270 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
01/09/2005 |
5.71
|
3,000 | 5.71 | 5.71 | 5.67 | 0 | 0 | 0 |
31/08/2005 |
5.71
|
10,810 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
30/08/2005 |
5.71
|
6,100 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
29/08/2005 |
5.71
|
800 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
26/08/2005 |
5.71
|
1,650 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
25/08/2005 |
5.75
|
510 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
24/08/2005 |
5.67
|
2,000 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
23/08/2005 |
5.75
|
110 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
22/08/2005 |
5.75
|
1,520 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
19/08/2005 |
5.79
|
510 | 5.75 | 5.79 | 5.79 | 0 | 0 | 0 |
18/08/2005 |
5.75
|
1,000 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
17/08/2005 |
5.71
|
1,630 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
16/08/2005 |
5.75
|
1,320 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
15/08/2005 |
5.75
|
4,680 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
12/08/2005 |
5.79
|
1,720 | 5.91 | 5.91 | 5.71 | 0 | 0 | 0 |
11/08/2005 |
5.91
|
7,200 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
10/08/2005 |
5.87
|
8,510 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
09/08/2005 |
5.87
|
1,690 | 5.83 | 6.03 | 5.87 | 0 | 0 | 0 |
08/08/2005 |
5.83
|
740 | 5.79 | 5.83 | 5.83 | 0 | 0 | 0 |
05/08/2005 |
5.79
|
3,730 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
04/08/2005 |
5.87
|
520 | 5.83 | 5.87 | 5.83 | 0 | 0 | 0 |
03/08/2005 |
5.83
|
2,210 | 5.79 | 5.83 | 5.83 | 0 | 0 | 0 |
02/08/2005 |
5.79
|
2,030 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
01/08/2005 |
5.79
|
2,080 | 5.75 | 5.79 | 5.79 | 0 | 0 | 0 |
29/07/2005 |
5.75
|
2,850 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
28/07/2005 |
5.71
|
4,020 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
27/07/2005 |
5.75
|
2,480 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/07/2005 |
5.75
|
8,560 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
25/07/2005 |
5.83
|
7,250 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
22/07/2005 |
5.83
|
1,570 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
21/07/2005 |
5.83
|
10,300 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
20/07/2005 |
5.87
|
2,720 | 5.75 | 5.87 | 5.75 | 0 | 0 | 0 |
19/07/2005 |
5.75
|
2,600 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
18/07/2005 |
5.79
|
4,410 | 5.83 | 5.91 | 5.79 | 0 | 0 | 0 |
15/07/2005 |
5.83
|
8,150 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
14/07/2005 |
5.79
|
3,880 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 |
13/07/2005 |
5.79
|
110 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
12/07/2005 |
5.83
|
1,700 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
11/07/2005 |
5.83
|
10,090 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
08/07/2005 |
5.83
|
3,500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
07/07/2005 |
5.83
|
6,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/07/2005 |
5.83
|
6,890 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
05/07/2005 |
5.79
|
3,170 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
04/07/2005 |
5.75
|
540 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
01/07/2005 |
5.75
|
4,800 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
30/06/2005 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/06/2005 |
5.71
|
2,110 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
28/06/2005 |
5.71
|
10 | 5.67 | 5.71 | 5.67 | 0 | 0 | 0 |
27/06/2005 |
5.67
|
6,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
24/06/2005 |
5.67
|
12,780 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
23/06/2005 |
5.67
|
19,630 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
22/06/2005 |
5.75
|
5,740 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
21/06/2005 |
5.79
|
6,020 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
20/06/2005 |
5.83
|
770 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |