Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 1,602,562 | 0 | 0 |
2.90
3
3
|
2 tháng
(2024-09-23) |
-0.10 | -3.23% | 3,608,656 | 0 | 0 |
2.70
3.10
3
|
3 tháng
(2024-08-23) |
-0.30 | -9.09% | 8,440,134 | -700 | -0.0 |
2.70
3.30
3
|
6 tháng
(2024-05-27) |
-9 | -75% | 20,887,752 | -700 | -0.0 |
2.70
12
3
|
12 tháng
(2023-11-27) |
-19.40 | -86.61% | 68,421,340 | -700 | -0.0 |
2.70
24.10
3
|
24 tháng
(2022-12-02) |
-38.90 | -92.84% | 82,081,122 | -700 | -0.0 |
2.70
41.90
3
|
36 tháng
(2021-12-07) |
-34 | -91.89% | 161,708,220 | -4,900 | -0.1 |
2.70
54
3
|
60 tháng
(2019-12-18) |
-4.50 | -60% | 173,000,513 | -400 | 0.0 |
2.70
54
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2007 |
8.70
|
400 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 |
05/04/2007 |
8.79
|
1,900 | 8.79 | 8.99 | 8.79 | 0 | 0 | 0 |
04/04/2007 |
8.79
|
1,100 | 8.48 | 9.18 | 8.79 | 0 | 0 | 0 |
03/04/2007 |
8.48
|
5,600 | 8.99 | 10.01 | 8.48 | 0 | 0 | 0 |
02/04/2007 |
8.99
|
2,300 | 9.67 | 9.73 | 8.99 | 0 | 0 | 0 |
30/03/2007 |
9.67
|
7,700 | 8.89 | 9.77 | 9.48 | 0 | 0 | 0 |
29/03/2007 |
8.89
|
700 | 8.79 | 8.89 | 8.89 | 0 | 0 | 0 |
28/03/2007 |
8.79
|
21,100 | 8.93 | 8.93 | 8.05 | 0 | 0 | 0 |
27/03/2007 |
8.93
|
200 | 9.91 | 9.91 | 8.93 | 0 | 0 | 0 |
26/03/2007 |
9.91
|
1,500 | 10.90 | 10.90 | 9.91 | 0 | 0 | 0 |
23/03/2007 |
10.90
|
4,100 | 11.73 | 11.73 | 10.90 | 0 | 0 | 0 |
22/03/2007 |
11.73
|
1,000 | 12.84 | 12.84 | 11.73 | 0 | 0 | 0 |
21/03/2007 |
12.84
|
17,000 | 11.69 | 12.84 | 12.84 | 0 | 0 | 0 |
20/03/2007 |
11.69
|
26,100 | 10.63 | 11.69 | 11.69 | 0 | 0 | 0 |
19/03/2007 |
10.63
|
10,600 | 10.47 | 10.63 | 10.63 | 0 | 0 | 0 |
16/03/2007 |
10.47
|
31,800 | 9.54 | 10.47 | 8.60 | 0 | 0 | 0 |
15/03/2007 |
9.54
|
1,900 | 10.47 | 10.47 | 9.54 | 0 | 0 | 0 |
14/03/2007 |
10.47
|
12,600 | 11.33 | 11.33 | 10.47 | 0 | 0 | 0 |
13/03/2007 |
11.33
|
10,200 | 11.73 | 12.51 | 11.33 | 0 | 0 | 0 |
12/03/2007 |
11.73
|
22,000 | 11.51 | 12.64 | 11.73 | 0 | 0 | 0 |
09/03/2007 |
11.51
|
18,800 | 10.47 | 11.51 | 11.51 | 0 | 0 | 0 |
08/03/2007 |
10.47
|
12,400 | 9.54 | 10.47 | 10.47 | 0 | 0 | 0 |
07/03/2007 |
9.54
|
13,800 | 8.68 | 9.54 | 9.54 | 0 | 0 | 0 |
06/03/2007 |
8.68
|
6,800 | 7.89 | 8.68 | 8.68 | 0 | 0 | 0 |
05/03/2007 |
7.89
|
10,200 | 7.00 | 7.89 | 7.84 | 0 | 0 | 0 |
02/03/2007 |
7.00
|
17,900 | 6.84 | 7.37 | 7.00 | 0 | 0 | 0 |
01/03/2007 |
6.84
|
17,300 | 6.45 | 6.94 | 6.16 | 0 | 0 | 0 |
28/02/2007 |
6.45
|
17,100 | 5.96 | 6.45 | 6.06 | 0 | 0 | 0 |
27/02/2007 |
5.96
|
25,500 | 5.76 | 6.33 | 5.47 | 0 | 0 | 0 |
26/02/2007 |
5.76
|
7,300 | 5.28 | 5.80 | 5.47 | 0 | 0 | 0 |
15/02/2007 |
5.28
|
2,000 | 5.18 | 5.30 | 5.28 | 0 | 0 | 0 |
14/02/2007 |
5.18
|
3,100 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 |
13/02/2007 |
5.08
|
1,500 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
12/02/2007 |
5.08
|
3,300 | 5.08 | 5.18 | 4.79 | 0 | 0 | 0 |
09/02/2007 |
5.08
|
6,500 | 5.08 | 5.47 | 5.08 | 0 | 0 | 0 |
08/02/2007 |
5.08
|
2,700 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 |
07/02/2007 |
5.08
|
1,100 | 5.08 | 5.08 | 5.06 | 0 | 0 | 0 |
06/02/2007 |
5.08
|
2,800 | 5.18 | 5.18 | 4.79 | 0 | 0 | 0 |
05/02/2007 |
5.18
|
5,000 | 5.08 | 5.18 | 5.04 | 0 | 0 | 0 |
02/02/2007 |
5.08
|
3,300 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 |
01/02/2007 |
5.28
|
4,800 | 5.18 | 5.28 | 4.79 | 0 | 0 | 0 |
31/01/2007 |
5.18
|
2,500 | 4.89 | 5.28 | 4.89 | 0 | 0 | 0 |
30/01/2007 |
4.89
|
3,900 | 5.08 | 5.08 | 4.79 | 0 | 0 | 0 |
29/01/2007 |
5.08
|
3,400 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 |
26/01/2007 |
5.08
|
4,200 | 5.18 | 5.28 | 5.08 | 0 | 0 | 0 |
25/01/2007 |
5.18
|
5,800 | 5.28 | 5.47 | 5.08 | 0 | 0 | 0 |
24/01/2007 |
5.28
|
4,300 | 5.37 | 5.49 | 5.12 | 0 | 0 | 0 |
23/01/2007 |
5.37
|
4,700 | 5.67 | 6.06 | 5.10 | 0 | 0 | 0 |
22/01/2007 |
5.67
|
11,600 | 5.24 | 5.73 | 5.37 | 0 | 0 | 0 |
19/01/2007 |
5.24
|
12,000 | 4.98 | 5.24 | 5.08 | 0 | 0 | 0 |
18/01/2007 |
4.98
|
9,400 | 4.79 | 4.98 | 4.59 | 0 | 0 | 0 |
17/01/2007 |
4.79
|
6,800 | 4.49 | 4.79 | 4.49 | 0 | 0 | 0 |
16/01/2007 |
4.49
|
4,500 | 4.14 | 4.49 | 4.40 | 0 | 0 | 0 |
15/01/2007 |
4.14
|
6,900 | 3.91 | 4.36 | 3.91 | 0 | 0 | 0 |
12/01/2007 |
3.91
|
4,600 | 3.81 | 4.10 | 3.81 | 0 | 0 | 0 |
11/01/2007 |
3.81
|
2,400 | 3.81 | 3.93 | 3.81 | 0 | 0 | 0 |
10/01/2007 |
3.81
|
5,100 | 4.22 | 4.22 | 3.81 | 0 | 0 | 0 |
09/01/2007 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/01/2007 |
4.22
|
5,900 | 4.48 | 4.49 | 4.05 | 0 | 0 | 0 |
05/01/2007 |
4.48
|
100 | 4.49 | 4.49 | 4.48 | 0 | 0 | 0 |
04/01/2007 |
4.49
|
2,400 | 4.49 | 4.49 | 4.05 | 0 | 0 | 0 |
03/01/2007 |
4.49
|
1,500 | 4.98 | 4.98 | 4.49 | 0 | 0 | 0 |
02/01/2007 |
4.98
|
800 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
29/12/2006 |
4.98
|
500 | 5.47 | 5.47 | 4.98 | 0 | 0 | 0 |
28/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
26/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
22/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
21/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
20/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
19/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
18/12/2006 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
15/12/2006 |
5.47
|
2,300 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 |
14/12/2006 |
5.39
|
9,500 | 5.39 | 5.67 | 5.28 | 0 | 0 | 0 |