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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2007 |
10.68
|
18,590 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
15/01/2007 |
10.68
|
6,130 | 10.76 | 10.76 | 10.43 | 600 | 0 | 0 |
12/01/2007 |
10.76
|
34,800 | 10.68 | 10.76 | 10.68 | 0 | 0 | 0 |
11/01/2007 |
10.68
|
19,690 | 10.80 | 10.85 | 10.68 | 0 | 0 | 0 |
10/01/2007 |
10.80
|
16,500 | 10.43 | 10.80 | 10.68 | 0 | 930 | 0 |
09/01/2007 |
10.43
|
12,820 | 10.39 | 10.43 | 10.43 | 0 | 0 | 0 |
08/01/2007 |
10.39
|
19,670 | 10.43 | 10.43 | 10.39 | 0 | 0 | 0 |
05/01/2007 |
10.43
|
24,930 | 10.22 | 10.43 | 10.43 | 0 | 0 | 0 |
04/01/2007 |
10.22
|
15,390 | 10.22 | 10.43 | 10.22 | 0 | 0 | 0 |
03/01/2007 |
10.22
|
15,450 | 10.39 | 10.39 | 10.22 | 0 | 0 | 0 |
02/01/2007 |
10.39
|
4,790 | 10.43 | 10.43 | 10.30 | 0 | 0 | 0 |
29/12/2006 |
10.43
|
20,360 | 10.43 | 10.80 | 10.43 | 0 | 240 | 0 |
28/12/2006 |
10.43
|
18,670 | 10.43 | 10.43 | 10.05 | 500 | 0 | 0 |
27/12/2006 |
10.43
|
12,390 | 10.43 | 10.64 | 10.43 | 0 | 0 | 0 |
26/12/2006 |
10.43
|
9,870 | 10.76 | 10.76 | 10.43 | 0 | 0 | 0 |
25/12/2006 |
10.76
|
10,650 | 10.39 | 10.76 | 10.22 | 300 | 0 | 0 |
22/12/2006 |
10.39
|
12,700 | 10.93 | 10.93 | 10.39 | 0 | 0 | 0 |
21/12/2006 |
10.93
|
2,950 | 11.47 | 11.47 | 10.93 | 0 | 0 | 0 |
20/12/2006 |
11.47
|
18,060 | 11.89 | 11.89 | 11.47 | 0 | 0 | 0 |
19/12/2006 |
11.89
|
44,020 | 11.47 | 12.01 | 11.89 | 0 | 0 | 0 |
18/12/2006 |
11.47
|
24,140 | 10.93 | 11.47 | 11.47 | 0 | 0 | 0 |
15/12/2006 |
10.93
|
11,120 | 10.43 | 10.93 | 10.93 | 0 | 0 | 0 |
14/12/2006 |
10.43
|
10,160 | 10.01 | 10.43 | 10.22 | 0 | 200 | 0 |
13/12/2006 |
10.01
|
15,700 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
12/12/2006 |
10.01
|
12,530 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
11/12/2006 |
10.01
|
14,600 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
08/12/2006 |
10.01
|
1,500 | 10.43 | 10.43 | 10.01 | 0 | 0 | 0 |
07/12/2006 |
10.43
|
14,550 | 10.68 | 10.68 | 10.43 | 200 | 0 | 0 |
06/12/2006 |
10.68
|
8,420 | 11.14 | 11.14 | 10.68 | 200 | 0 | 0 |
05/12/2006 |
11.14
|
4,240 | 11.26 | 11.26 | 11.14 | 0 | 0 | 0 |
04/12/2006 |
11.26
|
8,340 | 11.30 | 11.30 | 11.26 | 0 | 0 | 0 |
01/12/2006 |
11.30
|
6,550 | 11.35 | 11.47 | 11.30 | 0 | 0 | 0 |
30/11/2006 |
11.35
|
16,000 | 11.47 | 11.47 | 11.10 | 0 | 0 | 0 |
29/11/2006 |
11.47
|
13,760 | 11.68 | 12.01 | 11.47 | 0 | 0 | 0 |
28/11/2006 |
11.68
|
8,870 | 11.72 | 11.72 | 11.68 | 0 | 0 | 0 |
27/11/2006 |
11.72
|
41,570 | 12.01 | 12.51 | 11.72 | 0 | 0 | 0 |
24/11/2006 |
12.01
|
44,730 | 11.47 | 12.01 | 11.68 | 0 | 0 | 0 |
23/11/2006 |
11.47
|
14,540 | 11.47 | 11.47 | 11.05 | 0 | 0 | 0 |
22/11/2006 |
11.47
|
11,500 | 11.68 | 11.68 | 11.30 | 0 | 0 | 0 |
21/11/2006 |
11.68
|
6,730 | 12.10 | 12.10 | 11.68 | 0 | 0 | 0 |
20/11/2006 |
12.10
|
5,900 | 12.31 | 12.51 | 12.10 | 0 | 0 | 0 |
17/11/2006 |
12.31
|
10,350 | 12.10 | 12.31 | 12.10 | 0 | 0 | 0 |
16/11/2006 |
12.10
|
13,940 | 12.31 | 12.31 | 12.10 | 0 | 0 | 0 |
15/11/2006 |
12.31
|
11,120 | 12.39 | 12.39 | 12.10 | 0 | 0 | 0 |
14/11/2006 |
12.39
|
10,550 | 12.51 | 12.51 | 12.39 | 0 | 0 | 0 |
13/11/2006 |
12.51
|
20,590 | 12.47 | 12.56 | 12.51 | 0 | 0 | 0 |
10/11/2006 |
12.47
|
24,210 | 13.97 | 13.97 | 12.31 | 0 | 0 | 0 |
09/11/2006 |
13.97
|
15,550 | 14.02 | 14.02 | 13.97 | 0 | 0 | 0 |
08/11/2006 |
14.02
|
8,890 | 14.10 | 14.14 | 14.02 | 0 | 0 | 0 |
07/11/2006 |
14.10
|
10,200 | 14.10 | 14.18 | 14.10 | 0 | 0 | 0 |
06/11/2006 |
14.10
|
12,960 | 14.18 | 14.18 | 14.10 | 0 | 0 | 0 |
03/11/2006 |
14.18
|
13,460 | 14.22 | 14.31 | 14.18 | 0 | 0 | 0 |
02/11/2006 |
14.22
|
19,830 | 14.31 | 14.39 | 14.22 | 0 | 0 | 0 |
01/11/2006 |
14.31
|
11,750 | 14.18 | 14.31 | 14.18 | 0 | 0 | 0 |
31/10/2006 |
14.18
|
9,360 | 13.97 | 14.18 | 13.85 | 0 | 0 | 0 |
30/10/2006 |
13.97
|
40,270 | 14.52 | 14.52 | 13.97 | 0 | 0 | 0 |
27/10/2006 |
14.52
|
31,710 | 14.39 | 14.60 | 14.52 | 0 | 0 | 0 |
26/10/2006 |
14.39
|
3,580 | 14.56 | 14.56 | 14.39 | 0 | 0 | 0 |
25/10/2006 |
14.56
|
3,130 | 14.60 | 14.60 | 14.39 | 0 | 0 | 0 |
24/10/2006 |
14.60
|
2,000 | 14.72 | 14.72 | 14.60 | 0 | 0 | 0 |
23/10/2006 |
14.72
|
10,930 | 14.81 | 14.81 | 14.39 | 0 | 0 | 0 |
20/10/2006 |
14.81
|
27,890 | 14.43 | 14.89 | 14.81 | 0 | 0 | 0 |
19/10/2006 |
14.43
|
32,680 | 13.97 | 14.60 | 14.43 | 0 | 0 | 0 |
18/10/2006 |
13.97
|
26,540 | 14.39 | 14.39 | 13.97 | 0 | 0 | 0 |
17/10/2006 |
14.39
|
5,720 | 14.60 | 14.60 | 14.39 | 0 | 0 | 0 |
16/10/2006 |
14.60
|
6,430 | 14.52 | 14.68 | 14.39 | 0 | 0 | 0 |
13/10/2006 |
14.52
|
11,730 | 14.77 | 14.81 | 14.52 | 0 | 0 | 0 |
12/10/2006 |
14.77
|
19,670 | 14.81 | 14.81 | 14.77 | 0 | 0 | 0 |
11/10/2006 |
14.81
|
6,950 | 14.39 | 14.81 | 14.39 | 0 | 0 | 0 |
10/10/2006 |
14.39
|
11,550 | 15.02 | 15.02 | 14.27 | 0 | 0 | 0 |
09/10/2006 |
15.02
|
12,040 | 15.23 | 15.23 | 15.02 | 0 | 0 | 0 |
06/10/2006 |
15.23
|
28,240 | 15.31 | 15.31 | 15.02 | 0 | 0 | 0 |
05/10/2006 |
15.31
|
78,510 | 14.60 | 15.31 | 15.31 | 0 | 0 | 0 |
04/10/2006 |
14.60
|
36,480 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
03/10/2006 |
14.60
|
27,330 | 14.68 | 14.68 | 14.39 | 0 | 0 | 0 |
02/10/2006 |
14.68
|
11,270 | 14.68 | 14.89 | 14.68 | 0 | 0 | 0 |
29/09/2006 |
14.68
|
27,070 | 14.68 | 14.81 | 14.64 | 0 | 0 | 0 |
28/09/2006 |
14.68
|
31,050 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
27/09/2006 |
14.85
|
35,940 | 14.60 | 14.85 | 14.81 | 2,200 | 300 | 0 |
26/09/2006 |
14.60
|
43,530 | 14.39 | 14.60 | 14.60 | 2,100 | 0 | 0 |
25/09/2006 |
14.39
|
40,470 | 14.18 | 14.39 | 14.18 | 0 | 0 | 0 |
22/09/2006 |
14.18
|
32,150 | 13.97 | 14.18 | 13.97 | 0 | 0 | 0 |
21/09/2006 |
13.97
|
25,890 | 14.35 | 14.39 | 13.97 | 0 | 0 | 0 |
20/09/2006 |
14.35
|
87,730 | 13.68 | 14.35 | 14.35 | 0 | 200 | 0 |
19/09/2006 |
13.68
|
27,590 | 13.31 | 13.68 | 13.56 | 0 | 3,930 | 0 |
18/09/2006 |
13.31
|
37,680 | 12.93 | 13.35 | 13.31 | 0 | 2,000 | 0 |
15/09/2006 |
12.93
|
11,610 | 12.93 | 13.14 | 12.93 | 0 | 0 | 0 |
14/09/2006 |
12.93
|
20,270 | 12.93 | 13.14 | 12.93 | 0 | 0 | 0 |
13/09/2006 |
12.93
|
16,200 | 12.72 | 12.93 | 12.85 | 0 | 0 | 0 |
12/09/2006 |
12.72
|
28,850 | 12.97 | 12.97 | 12.51 | 0 | 0 | 0 |
11/09/2006 |
12.97
|
41,180 | 13.31 | 13.85 | 12.97 | 0 | 100 | 0 |
08/09/2006 |
13.31
|
126,760 | 12.68 | 13.31 | 13.31 | 0 | 400 | 0 |
07/09/2006 |
12.68
|
26,580 | 12.10 | 12.68 | 12.68 | 0 | 200 | 0 |
06/09/2006 |
12.10
|
23,120 | 11.68 | 12.26 | 12.10 | 1,000 | 200 | 0 |
05/09/2006 |
11.68
|
27,050 | 11.14 | 11.68 | 11.26 | 0 | 0 | 0 |
01/09/2006 |
11.14
|
3,880 | 11.05 | 11.14 | 11.05 | 0 | 300 | 0 |
31/08/2006 |
11.05
|
9,850 | 11.05 | 11.26 | 11.05 | 0 | 700 | 0 |
30/08/2006 |
11.05
|
14,950 | 10.85 | 11.05 | 10.85 | 0 | 0 | 0 |
29/08/2006 |
10.85
|
5,570 | 10.85 | 10.97 | 10.85 | 0 | 0 | 0 |
28/08/2006 |
10.85
|
3,500 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |