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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2007 |
6.29
|
9,140 | 6.41 | 6.41 | 6.10 | 100 | 0 | 0 |
17/01/2007 |
6.41
|
21,200 | 6.53 | 6.65 | 6.41 | 500 | 0 | 0 |
16/01/2007 |
6.53
|
29,020 | 6.22 | 6.53 | 6.53 | 0 | 0 | 0 |
15/01/2007 |
6.22
|
19,520 | 5.94 | 6.22 | 6.18 | 0 | 600 | 0 |
12/01/2007 |
5.94
|
22,100 | 5.94 | 6.06 | 5.94 | 100 | 0 | 0 |
11/01/2007 |
5.94
|
17,990 | 5.77 | 5.94 | 5.94 | 400 | 500 | 0 |
10/01/2007 |
5.77
|
8,060 | 5.75 | 5.77 | 5.75 | 0 | 0 | 0 |
09/01/2007 |
5.75
|
16,500 | 5.70 | 5.82 | 5.70 | 0 | 0 | 0 |
08/01/2007 |
5.70
|
10,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/01/2007 |
5.70
|
1,850 | 5.82 | 5.82 | 5.70 | 0 | 0 | 0 |
04/01/2007 |
5.82
|
17,300 | 5.61 | 5.82 | 5.49 | 500 | 0 | 0 |
03/01/2007 |
5.61
|
5,190 | 5.72 | 5.72 | 5.61 | 0 | 0 | 0 |
02/01/2007 |
5.72
|
4,760 | 5.72 | 5.72 | 5.72 | 0 | 1,000 | 0 |
29/12/2006 |
5.72
|
3,450 | 5.75 | 5.75 | 5.70 | 0 | 1,000 | 0 |
28/12/2006 |
5.75
|
2,400 | 5.77 | 5.77 | 5.75 | 0 | 0 | 0 |
27/12/2006 |
5.77
|
1,300 | 5.51 | 5.77 | 5.77 | 0 | 0 | 0 |
26/12/2006 |
5.51
|
10,000 | 5.70 | 5.99 | 5.51 | 0 | 0 | 0 |
25/12/2006 |
5.70
|
5,250 | 5.65 | 5.70 | 5.65 | 3,000 | 0 | 0 |
22/12/2006 |
5.65
|
7,500 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
21/12/2006 |
5.89
|
15,670 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
20/12/2006 |
6.18
|
24,500 | 6.18 | 6.22 | 6.18 | 2,000 | 4,300 | 0 |
19/12/2006 |
6.18
|
15,790 | 5.99 | 6.18 | 5.99 | 2,000 | 400 | 0 |
18/12/2006 |
5.99
|
10,840 | 5.82 | 6.06 | 5.99 | 0 | 0 | 0 |
15/12/2006 |
5.82
|
21,050 | 5.58 | 5.84 | 5.82 | 0 | 1,000 | 0 |
14/12/2006 |
5.58
|
14,470 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 |
13/12/2006 |
5.46
|
13,240 | 5.42 | 5.46 | 5.42 | 0 | 0 | 0 |
12/12/2006 |
5.42
|
19,130 | 5.44 | 5.44 | 5.37 | 0 | 0 | 0 |
11/12/2006 |
5.44
|
11,650 | 5.46 | 5.46 | 5.34 | 0 | 0 | 0 |
08/12/2006 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
07/12/2006 |
5.46
|
26,610 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
06/12/2006 |
5.61
|
4,100 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 |
05/12/2006 |
5.61
|
4,880 | 5.72 | 5.72 | 5.61 | 0 | 680 | 0 |
04/12/2006 |
5.72
|
9,650 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
01/12/2006 |
5.72
|
9,990 | 5.80 | 5.80 | 5.72 | 300 | 0 | 0 |
30/11/2006 |
5.80
|
3,880 | 5.82 | 5.84 | 5.80 | 0 | 0 | 0 |
29/11/2006 |
5.82
|
9,600 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
28/11/2006 |
5.94
|
8,300 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
27/11/2006 |
6.18
|
11,580 | 6.18 | 6.29 | 6.18 | 0 | 0 | 0 |
24/11/2006 |
6.18
|
18,400 | 5.94 | 6.18 | 6.18 | 0 | 0 | 0 |
23/11/2006 |
5.94
|
17,040 | 5.84 | 5.94 | 5.84 | 0 | 0 | 0 |
22/11/2006 |
5.84
|
13,800 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
21/11/2006 |
5.89
|
17,200 | 5.80 | 5.89 | 5.53 | 0 | 0 | 0 |
20/11/2006 |
5.80
|
8,000 | 5.75 | 5.91 | 5.80 | 0 | 0 | 0 |
17/11/2006 |
5.75
|
9,260 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 |
16/11/2006 |
5.70
|
4,600 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
15/11/2006 |
5.77
|
4,420 | 5.84 | 5.94 | 5.77 | 0 | 0 | 0 |
14/11/2006 |
5.84
|
6,520 | 5.82 | 5.84 | 5.70 | 0 | 0 | 0 |
13/11/2006 |
5.82
|
1,150 | 5.82 | 5.82 | 5.58 | 0 | 0 | 0 |
10/11/2006 |
5.82
|
2,970 | 5.87 | 5.94 | 5.82 | 0 | 0 | 0 |
09/11/2006 |
5.87
|
3,690 | 5.87 | 5.89 | 5.87 | 0 | 0 | 0 |
08/11/2006 |
5.87
|
2,100 | 6.01 | 6.01 | 5.87 | 0 | 0 | 0 |
07/11/2006 |
6.01
|
2,060 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 |
06/11/2006 |
5.84
|
5,400 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
03/11/2006 |
5.84
|
7,070 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
02/11/2006 |
5.84
|
5,190 | 5.84 | 6.06 | 5.84 | 0 | 0 | 0 |
01/11/2006 |
5.84
|
7,380 | 5.58 | 5.84 | 5.82 | 0 | 0 | 0 |
31/10/2006 |
5.58
|
10,270 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
30/10/2006 |
5.58
|
3,170 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 |
27/10/2006 |
5.82
|
13,120 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
26/10/2006 |
5.87
|
2,900 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 |
25/10/2006 |
5.94
|
5,730 | 6.06 | 6.06 | 5.94 | 0 | 0 | 0 |
24/10/2006 |
6.06
|
2,320 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
23/10/2006 |
6.06
|
4,100 | 6.01 | 6.06 | 6.06 | 0 | 0 | 0 |
20/10/2006 |
6.01
|
10,070 | 5.99 | 6.01 | 6.01 | 0 | 0 | 0 |
19/10/2006 |
5.99
|
12,370 | 5.87 | 5.99 | 5.94 | 0 | 0 | 0 |
18/10/2006 |
5.87
|
27,650 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
17/10/2006 |
5.99
|
7,240 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
16/10/2006 |
6.15
|
21,150 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
13/10/2006 |
6.22
|
10,180 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 |
12/10/2006 |
6.29
|
5,850 | 6.37 | 6.37 | 6.29 | 0 | 0 | 0 |
11/10/2006 |
6.37
|
2,500 | 6.20 | 6.37 | 6.20 | 0 | 0 | 0 |
10/10/2006 |
6.20
|
12,480 | 6.41 | 6.41 | 6.20 | 0 | 0 | 0 |
09/10/2006 |
6.41
|
4,850 | 6.46 | 6.53 | 6.41 | 0 | 0 | 0 |
06/10/2006 |
6.46
|
8,410 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
05/10/2006 |
6.46
|
8,350 | 6.56 | 6.56 | 6.46 | 0 | 0 | 0 |
04/10/2006 |
6.56
|
19,760 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 |
03/10/2006 |
6.60
|
11,930 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
02/10/2006 |
6.60
|
20,930 | 6.63 | 6.65 | 6.60 | 0 | 0 | 0 |
29/09/2006 |
6.63
|
8,020 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 |
28/09/2006 |
6.70
|
12,230 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
27/09/2006 |
6.82
|
31,380 | 6.72 | 6.84 | 6.79 | 0 | 0 | 0 |
26/09/2006 |
6.72
|
46,720 | 6.41 | 6.72 | 6.53 | 0 | 0 | 0 |
25/09/2006 |
6.41
|
26,670 | 6.46 | 6.46 | 6.41 | 210 | 0 | 0 |
22/09/2006 |
6.46
|
10,520 | 6.44 | 6.53 | 6.46 | 0 | 0 | 0 |
21/09/2006 |
6.44
|
22,940 | 6.41 | 6.53 | 6.44 | 0 | 0 | 0 |
20/09/2006 |
6.41
|
34,610 | 6.41 | 6.41 | 6.41 | 0 | 40 | 0 |
19/09/2006 |
6.41
|
19,300 | 6.41 | 6.41 | 6.34 | 0 | 0 | 0 |
18/09/2006 |
6.41
|
9,750 | 6.41 | 6.44 | 6.41 | 0 | 0 | 0 |
15/09/2006 |
6.41
|
1,550 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
14/09/2006 |
6.41
|
5,110 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
13/09/2006 |
6.65
|
15,880 | 6.53 | 6.65 | 6.53 | 0 | 20 | 0 |
12/09/2006 |
6.53
|
79,260 | 6.53 | 6.84 | 6.53 | 680 | 500 | 0 |
11/09/2006 |
6.53
|
28,920 | 6.22 | 6.53 | 6.22 | 0 | 0 | 0 |
08/09/2006 |
6.22
|
5,090 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 |
07/09/2006 |
6.22
|
6,500 | 6.37 | 6.39 | 6.22 | 0 | 200 | 0 |
06/09/2006 |
6.37
|
8,080 | 6.32 | 6.53 | 6.37 | 0 | 500 | 0 |
05/09/2006 |
6.32
|
14,950 | 6.03 | 6.32 | 6.06 | 1,000 | 0 | 0 |
01/09/2006 |
6.03
|
9,310 | 6.01 | 6.13 | 6.03 | 0 | 300 | 0 |
31/08/2006 |
6.01
|
23,640 | 5.94 | 6.06 | 5.94 | 0 | 0 | 0 |
30/08/2006 |
5.94
|
11,370 | 5.89 | 6.03 | 5.94 | 0 | 200 | 0 |