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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2007 |
6.40
|
23,990 | 6.72 | 6.72 | 6.40 | 1,100 | 0 | 0 |
12/01/2007 |
6.72
|
2,050 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
11/01/2007 |
6.72
|
4,560 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
10/01/2007 |
6.72
|
6,710 | 6.81 | 6.81 | 6.66 | 0 | 3,550 | 0 |
09/01/2007 |
6.81
|
9,380 | 6.81 | 6.97 | 6.81 | 0 | 0 | 0 |
08/01/2007 |
6.81
|
11,440 | 6.68 | 6.81 | 6.81 | 0 | 50 | 0 |
05/01/2007 |
6.68
|
2,640 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 |
04/01/2007 |
6.72
|
2,520 | 6.48 | 6.72 | 6.35 | 0 | 0 | 0 |
03/01/2007 |
6.48
|
2,040 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
02/01/2007 |
6.81
|
2,050 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
29/12/2006 |
6.81
|
4,310 | 6.56 | 6.81 | 6.81 | 0 | 0 | 0 |
28/12/2006 |
6.56
|
8,310 | 6.48 | 6.56 | 6.48 | 1,200 | 0 | 0 |
27/12/2006 |
6.48
|
2,150 | 6.32 | 6.48 | 6.48 | 400 | 0 | 0 |
26/12/2006 |
6.32
|
8,200 | 6.16 | 6.32 | 6.16 | 0 | 0 | 0 |
25/12/2006 |
6.16
|
10,100 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
22/12/2006 |
6.40
|
5,300 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
21/12/2006 |
6.72
|
7,450 | 6.72 | 6.72 | 6.72 | 100 | 0 | 0 |
20/12/2006 |
6.72
|
8,580 | 6.66 | 6.72 | 6.66 | 200 | 0 | 0 |
19/12/2006 |
6.66
|
16,510 | 6.61 | 6.89 | 6.66 | 0 | 0 | 0 |
18/12/2006 |
6.61
|
43,260 | 6.32 | 6.63 | 6.61 | 0 | 0 | 0 |
15/12/2006 |
6.32
|
13,360 | 6.16 | 6.32 | 6.24 | 3,600 | 0 | 0 |
14/12/2006 |
6.16
|
7,410 | 6.25 | 6.25 | 6.00 | 0 | 0 | 0 |
13/12/2006 |
6.25
|
18,950 | 6.25 | 6.25 | 6.00 | 4,850 | 3,200 | 0 |
12/12/2006 |
6.25
|
7,030 | 6.42 | 6.42 | 6.25 | 30 | 0 | 0 |
11/12/2006 |
6.42
|
9,110 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 |
08/12/2006 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
07/12/2006 |
6.32
|
6,750 | 6.32 | 6.32 | 6.32 | 100 | 0 | 0 |
06/12/2006 |
6.32
|
3,370 | 6.32 | 6.40 | 6.32 | 0 | 0 | 0 |
05/12/2006 |
6.32
|
2,400 | 6.63 | 6.63 | 6.32 | 0 | 0 | 0 |
04/12/2006 |
6.63
|
2,200 | 6.48 | 6.63 | 6.48 | 0 | 0 | 0 |
01/12/2006 |
6.48
|
3,200 | 6.48 | 6.48 | 6.34 | 0 | 0 | 0 |
30/11/2006 |
6.48
|
1,590 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 |
29/11/2006 |
6.48
|
2,810 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
28/11/2006 |
6.64
|
2,000 | 6.48 | 6.64 | 6.48 | 0 | 0 | 0 |
27/11/2006 |
6.48
|
12,480 | 6.64 | 6.81 | 6.48 | 0 | 0 | 0 |
24/11/2006 |
6.64
|
7,930 | 6.48 | 6.81 | 6.48 | 0 | 0 | 0 |
23/11/2006 |
6.48
|
15,300 | 6.37 | 6.48 | 6.40 | 0 | 0 | 0 |
22/11/2006 |
6.37
|
39,810 | 6.63 | 6.63 | 6.32 | 0 | 0 | 0 |
21/11/2006 |
6.63
|
4,000 | 6.64 | 6.64 | 6.63 | 0 | 0 | 0 |
20/11/2006 |
6.64
|
13,930 | 6.84 | 6.84 | 6.64 | 0 | 0 | 0 |
17/11/2006 |
6.84
|
250 | 6.97 | 6.97 | 6.84 | 0 | 0 | 0 |
16/11/2006 |
6.97
|
11,530 | 6.81 | 6.97 | 6.89 | 0 | 0 | 0 |
15/11/2006 |
6.81
|
7,680 | 6.72 | 7.05 | 6.72 | 0 | 0 | 0 |
14/11/2006 |
6.72
|
440 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
13/11/2006 |
6.72
|
100 | 6.79 | 6.79 | 6.72 | 0 | 0 | 0 |
10/11/2006 |
6.79
|
1,300 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
09/11/2006 |
6.79
|
6,820 | 6.81 | 6.81 | 6.79 | 0 | 0 | 0 |
08/11/2006 |
6.81
|
1,100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
07/11/2006 |
6.81
|
5,100 | 6.81 | 6.84 | 6.81 | 0 | 0 | 0 |
06/11/2006 |
6.81
|
1,880 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 |
03/11/2006 |
6.81
|
3,100 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
02/11/2006 |
6.89
|
2,000 | 6.97 | 6.97 | 6.82 | 0 | 0 | 0 |
01/11/2006 |
6.97
|
3,350 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
31/10/2006 |
6.97
|
10,310 | 6.84 | 6.97 | 6.56 | 0 | 0 | 0 |
30/10/2006 |
6.84
|
8,690 | 7.00 | 7.00 | 6.84 | 0 | 0 | 0 |
27/10/2006 |
7.00
|
3,700 | 7.13 | 7.13 | 6.92 | 0 | 0 | 0 |
26/10/2006 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
25/10/2006 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
24/10/2006 |
7.13
|
6,580 | 7.29 | 7.29 | 7.13 | 0 | 0 | 0 |
23/10/2006 |
7.29
|
1,800 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/10/2006 |
7.29
|
4,150 | 7.21 | 7.29 | 7.21 | 0 | 0 | 0 |
19/10/2006 |
7.21
|
6,400 | 7.21 | 7.29 | 7.21 | 0 | 0 | 0 |
18/10/2006 |
7.21
|
1,000 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
17/10/2006 |
7.29
|
30,100 | 7.29 | 7.29 | 7.16 | 0 | 0 | 0 |
16/10/2006 |
7.29
|
14,830 | 7.31 | 7.31 | 7.29 | 0 | 0 | 0 |
13/10/2006 |
7.31
|
2,900 | 7.37 | 7.37 | 7.31 | 0 | 0 | 0 |
12/10/2006 |
7.37
|
1,510 | 7.37 | 7.39 | 7.37 | 0 | 0 | 0 |
11/10/2006 |
7.37
|
15,580 | 7.37 | 7.37 | 7.32 | 0 | 0 | 0 |
10/10/2006 |
7.37
|
10,260 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
09/10/2006 |
7.37
|
13,680 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 |
06/10/2006 |
7.45
|
3,520 | 7.39 | 7.45 | 7.45 | 0 | 0 | 0 |
05/10/2006 |
7.39
|
11,000 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
04/10/2006 |
7.45
|
3,780 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 |
03/10/2006 |
7.45
|
34,370 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
02/10/2006 |
7.45
|
15,350 | 7.40 | 7.45 | 7.45 | 0 | 0 | 0 |
29/09/2006 |
7.40
|
20,200 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
28/09/2006 |
7.45
|
34,180 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
27/09/2006 |
7.53
|
22,440 | 7.55 | 7.55 | 7.52 | 0 | 0 | 0 |
26/09/2006 |
7.55
|
31,800 | 7.53 | 7.55 | 7.53 | 0 | 0 | 0 |
25/09/2006 |
7.53
|
49,930 | 7.53 | 7.78 | 7.53 | 10 | 0 | 0 |
22/09/2006 |
7.53
|
72,780 | 7.29 | 7.65 | 7.53 | 0 | 0 | 0 |
21/09/2006 |
7.29
|
8,680 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 |
20/09/2006 |
7.45
|
9,350 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 |
19/09/2006 |
7.45
|
21,050 | 7.29 | 7.45 | 7.37 | 1,000 | 0 | 0 |
18/09/2006 |
7.29
|
2,350 | 7.29 | 7.31 | 7.29 | 0 | 0 | 0 |
15/09/2006 |
7.29
|
18,270 | 7.28 | 7.29 | 7.29 | 0 | 0 | 0 |
14/09/2006 |
7.28
|
16,100 | 7.21 | 7.29 | 7.28 | 0 | 0 | 0 |
13/09/2006 |
7.21
|
20,810 | 7.24 | 7.24 | 7.21 | 10 | 0 | 0 |
12/09/2006 |
7.24
|
6,610 | 7.24 | 7.24 | 7.24 | 2,010 | 0 | 0 |
11/09/2006 |
7.24
|
3,900 | 7.16 | 7.29 | 7.24 | 0 | 0 | 0 |
08/09/2006 |
7.16
|
6,640 | 7.13 | 7.28 | 7.13 | 0 | 0 | 0 |
07/09/2006 |
7.13
|
5,190 | 7.29 | 7.29 | 7.13 | 0 | 0 | 0 |
06/09/2006 |
7.29
|
17,800 | 7.53 | 7.53 | 7.29 | 0 | 0 | 0 |
05/09/2006 |
7.53
|
30,110 | 7.29 | 7.53 | 7.29 | 900 | 0 | 0 |
01/09/2006 |
7.29
|
6,560 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
31/08/2006 |
7.29
|
6,100 | 7.29 | 7.37 | 6.97 | 1,000 | 0 | 0 |
30/08/2006 |
7.29
|
8,410 | 7.32 | 7.32 | 7.29 | 0 | 0 | 0 |
29/08/2006 |
7.32
|
17,520 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
28/08/2006 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
25/08/2006 |
7.37
|
310 | 7.39 | 7.39 | 7.37 | 10 | 0 | 0 |