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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2005 |
11.25
|
6,690 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
23/06/2005 |
11.25
|
3,420 | 11.25 | 11.28 | 11.25 | 0 | 0 | 0 |
22/06/2005 |
11.25
|
3,000 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
21/06/2005 |
11.25
|
3,650 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
20/06/2005 |
11.25
|
5,960 | 11.21 | 11.25 | 11.25 | 0 | 0 | 0 |
17/06/2005 |
11.21
|
5,500 | 11.21 | 11.21 | 11.18 | 0 | 0 | 0 |
16/06/2005 |
11.21
|
6,800 | 11.25 | 11.25 | 11.21 | 0 | 0 | 0 |
15/06/2005 |
11.25
|
6,540 | 11.21 | 11.28 | 11.25 | 0 | 0 | 0 |
14/06/2005 |
11.21
|
4,170 | 11.11 | 11.21 | 11.14 | 0 | 0 | 0 |
13/06/2005 |
11.11
|
6,300 | 11.25 | 11.25 | 11.11 | 0 | 0 | 0 |
10/06/2005 |
11.25
|
6,280 | 11.21 | 11.25 | 11.25 | 0 | 0 | 0 |
09/06/2005 |
11.21
|
9,960 | 11.28 | 11.31 | 11.21 | 0 | 0 | 0 |
08/06/2005 |
11.28
|
12,950 | 11.45 | 11.45 | 11.28 | 0 | 0 | 0 |
07/06/2005 |
11.45
|
2,790 | 11.48 | 11.48 | 11.45 | 0 | 0 | 0 |
06/06/2005 |
11.48
|
5,900 | 11.35 | 11.48 | 11.48 | 0 | 0 | 0 |
03/06/2005 |
11.35
|
4,360 | 11.18 | 11.55 | 11.35 | 0 | 0 | 0 |
02/06/2005 |
11.18
|
16,400 | 11.14 | 11.18 | 11.14 | 0 | 0 | 0 |
01/06/2005 |
11.14
|
15,530 | 11.25 | 11.25 | 11.14 | 0 | 0 | 0 |
31/05/2005 |
11.25
|
13,590 | 11.28 | 11.28 | 11.25 | 0 | 0 | 0 |
30/05/2005 |
11.28
|
15,940 | 11.42 | 11.42 | 11.28 | 0 | 0 | 0 |
27/05/2005 |
11.42
|
8,400 | 11.45 | 11.45 | 11.42 | 0 | 0 | 0 |
26/05/2005 |
11.45
|
18,750 | 11.42 | 11.45 | 11.45 | 0 | 0 | 0 |
25/05/2005 |
11.42
|
6,920 | 11.45 | 11.52 | 11.42 | 0 | 0 | 0 |
24/05/2005 |
11.45
|
11,140 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
23/05/2005 |
11.45
|
8,820 | 11.48 | 11.52 | 11.45 | 0 | 0 | 0 |
20/05/2005 |
11.48
|
44,810 | 11.35 | 11.55 | 11.48 | 0 | 0 | 0 |
19/05/2005 |
11.35
|
19,220 | 11.14 | 11.35 | 11.18 | 0 | 0 | 0 |
18/05/2005 |
11.14
|
14,790 | 11.07 | 11.21 | 11.14 | 0 | 0 | 0 |
17/05/2005 |
11.07
|
25,660 | 11.01 | 11.11 | 11.07 | 0 | 0 | 0 |
16/05/2005 |
11.01
|
6,860 | 11.28 | 11.28 | 11.01 | 0 | 0 | 0 |
13/05/2005 |
11.28
|
23,490 | 11.31 | 11.35 | 11.28 | 0 | 0 | 0 |
12/05/2005 |
11.31
|
5,960 | 11.35 | 11.35 | 11.31 | 0 | 0 | 0 |
11/05/2005 |
11.35
|
12,000 | 11.45 | 11.45 | 11.35 | 0 | 0 | 0 |
10/05/2005 |
11.45
|
20,550 | 11.55 | 11.55 | 11.45 | 0 | 0 | 0 |
09/05/2005 |
11.55
|
7,600 | 11.59 | 11.59 | 11.52 | 0 | 0 | 0 |
06/05/2005 |
11.59
|
23,920 | 11.52 | 11.62 | 11.59 | 0 | 0 | 0 |
05/05/2005 |
11.52
|
27,190 | 11.55 | 11.55 | 11.48 | 0 | 0 | 0 |
04/05/2005 |
11.55
|
16,300 | 11.66 | 11.69 | 11.55 | 0 | 0 | 0 |
29/04/2005 |
11.66
|
15,540 | 11.69 | 11.69 | 11.66 | 0 | 0 | 0 |
28/04/2005 |
11.69
|
24,370 | 11.69 | 11.76 | 11.69 | 0 | 0 | 0 |
27/04/2005 |
11.69
|
55,630 | 11.89 | 11.89 | 11.69 | 0 | 0 | 0 |
26/04/2005 |
11.89
|
49,600 | 11.35 | 11.89 | 11.89 | 0 | 0 | 0 |
25/04/2005 |
11.35
|
20,250 | 11.28 | 11.35 | 11.35 | 0 | 0 | 0 |
22/04/2005 |
11.28
|
19,200 | 11.28 | 11.38 | 11.28 | 0 | 0 | 0 |
21/04/2005 |
11.28
|
14,150 | 11.14 | 11.28 | 11.21 | 0 | 0 | 0 |
20/04/2005 |
11.14
|
12,530 | 10.97 | 11.14 | 11.07 | 0 | 0 | 0 |
19/04/2005 |
10.97
|
2,450 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
18/04/2005 |
10.97
|
5,300 | 10.94 | 11.04 | 10.97 | 0 | 0 | 0 |
15/04/2005 |
10.94
|
1,310 | 10.90 | 10.94 | 10.94 | 0 | 0 | 0 |
14/04/2005 |
10.90
|
12,510 | 10.87 | 10.94 | 10.90 | 0 | 0 | 0 |
13/04/2005 |
10.87
|
18,600 | 10.84 | 10.90 | 10.87 | 0 | 0 | 0 |
12/04/2005 |
10.84
|
16,700 | 10.80 | 10.84 | 10.84 | 0 | 0 | 0 |
11/04/2005 |
10.80
|
12,860 | 10.80 | 10.87 | 10.80 | 0 | 0 | 0 |
08/04/2005 |
10.80
|
5,300 | 10.80 | 10.84 | 10.80 | 0 | 0 | 0 |
07/04/2005 |
10.80
|
10,870 | 10.80 | 10.84 | 10.80 | 0 | 0 | 0 |
06/04/2005 |
10.80
|
24,930 | 10.84 | 10.84 | 10.80 | 0 | 0 | 0 |
05/04/2005 |
10.84
|
5,710 | 10.87 | 10.87 | 10.84 | 0 | 0 | 0 |
04/04/2005 |
10.87
|
2,590 | 10.87 | 10.90 | 10.87 | 0 | 0 | 0 |
01/04/2005 |
10.87
|
20,670 | 10.90 | 10.90 | 10.87 | 0 | 0 | 0 |
31/03/2005 |
10.90
|
13,810 | 10.94 | 10.94 | 10.90 | 0 | 0 | 0 |
30/03/2005 |
10.94
|
6,830 | 10.94 | 10.97 | 10.94 | 0 | 0 | 0 |
29/03/2005 |
10.94
|
6,320 | 10.80 | 10.94 | 10.80 | 0 | 0 | 0 |
28/03/2005 |
10.80
|
24,830 | 11.11 | 11.11 | 10.80 | 0 | 0 | 0 |
25/03/2005 |
11.11
|
17,760 | 11.28 | 11.38 | 11.11 | 0 | 0 | 0 |
24/03/2005 |
11.28
|
25,320 | 11.11 | 11.28 | 11.18 | 0 | 0 | 0 |
23/03/2005 |
11.11
|
16,740 | 11.07 | 11.28 | 11.11 | 0 | 0 | 0 |
22/03/2005 |
11.07
|
14,070 | 11.04 | 11.28 | 11.07 | 0 | 0 | 0 |
21/03/2005 |
11.04
|
46,530 | 11.62 | 11.62 | 11.04 | 0 | 0 | 0 |
18/03/2005 |
11.62
|
8,830 | 11.62 | 11.93 | 11.62 | 0 | 0 | 0 |
17/03/2005 |
11.62
|
5,480 | 11.62 | 11.69 | 11.62 | 0 | 0 | 0 |
16/03/2005 |
11.62
|
18,300 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
15/03/2005 |
11.62
|
11,730 | 11.59 | 11.62 | 11.59 | 0 | 0 | 0 |
14/03/2005 |
11.59
|
4,080 | 11.52 | 11.62 | 11.59 | 0 | 0 | 0 |
11/03/2005 |
11.52
|
38,780 | 11.45 | 11.55 | 11.52 | 0 | 0 | 0 |
10/03/2005 |
11.45
|
9,550 | 11.48 | 11.48 | 11.45 | 0 | 0 | 0 |
09/03/2005 |
11.48
|
16,850 | 11.62 | 11.62 | 11.48 | 0 | 0 | 0 |
08/03/2005 |
11.62
|
19,870 | 11.79 | 12.00 | 11.62 | 0 | 0 | 0 |
07/03/2005 |
11.79
|
31,530 | 11.38 | 11.79 | 11.62 | 0 | 0 | 0 |
04/03/2005 |
11.38
|
22,550 | 11.21 | 11.38 | 11.35 | 0 | 0 | 0 |
03/03/2005 |
11.21
|
16,330 | 11.14 | 11.21 | 11.14 | 0 | 0 | 0 |
02/03/2005 |
11.14
|
10,150 | 11.01 | 11.14 | 11.04 | 0 | 0 | 0 |
01/03/2005 |
11.01
|
11,810 | 10.94 | 11.01 | 10.94 | 0 | 0 | 0 |
28/02/2005 |
10.94
|
5,010 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
25/02/2005 |
10.94
|
810 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
24/02/2005 |
10.94
|
5,540 | 10.90 | 10.94 | 10.90 | 0 | 0 | 0 |
23/02/2005 |
10.90
|
3,750 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
22/02/2005 |
10.80
|
9,510 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
21/02/2005 |
10.80
|
8,140 | 10.73 | 10.80 | 10.73 | 0 | 0 | 0 |
18/02/2005 |
10.73
|
11,910 | 10.77 | 10.77 | 10.73 | 0 | 0 | 0 |
17/02/2005 |
10.77
|
9,580 | 10.80 | 10.80 | 10.77 | 0 | 0 | 0 |
16/02/2005 |
10.80
|
7,430 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
15/02/2005 |
10.80
|
8,720 | 10.87 | 10.87 | 10.80 | 0 | 0 | 0 |
14/02/2005 |
10.87
|
10,780 | 10.94 | 10.94 | 10.87 | 0 | 0 | 0 |
04/02/2005 |
10.94
|
1,360 | 10.90 | 10.94 | 10.90 | 0 | 0 | 0 |
03/02/2005 |
10.90
|
2,370 | 10.80 | 10.90 | 10.84 | 0 | 0 | 0 |
02/02/2005 |
10.80
|
15,220 | 10.77 | 10.80 | 10.77 | 0 | 0 | 0 |
01/02/2005 |
10.77
|
13,710 | 10.90 | 10.90 | 10.77 | 0 | 0 | 0 |
31/01/2005 |
10.90
|
2,610 | 10.94 | 10.94 | 10.90 | 0 | 0 | 0 |
28/01/2005 |
10.94
|
10,850 | 11.04 | 11.04 | 10.94 | 0 | 0 | 0 |
27/01/2005 |
11.04
|
20,550 | 10.80 | 11.04 | 10.94 | 0 | 0 | 0 |