Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
6.91 | 6.64% | 60,100 | 2,800 | 0.3 |
104.09
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-20) |
11.87 | 11.97% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-22) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-29) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-04) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-15) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2007 |
7.32
|
2,680 | 7.37 | 7.37 | 7.32 | 0 | 0 | 0 |
16/01/2007 |
7.37
|
3,930 | 7.23 | 7.37 | 7.23 | 0 | 0 | 0 |
15/01/2007 |
7.23
|
10,430 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
12/01/2007 |
7.32
|
11,000 | 7.30 | 7.32 | 7.30 | 0 | 0 | 0 |
11/01/2007 |
7.30
|
4,040 | 7.22 | 7.38 | 7.25 | 0 | 0 | 0 |
10/01/2007 |
7.22
|
7,580 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
09/01/2007 |
7.33
|
5,450 | 7.72 | 7.72 | 7.33 | 0 | 0 | 0 |
08/01/2007 |
7.72
|
21,610 | 7.53 | 7.89 | 7.72 | 0 | 0 | 0 |
05/01/2007 |
7.53
|
19,610 | 7.18 | 7.53 | 7.18 | 16,490 | 0 | 0 |
04/01/2007 |
7.18
|
14,720 | 7.13 | 7.18 | 7.13 | 0 | 0 | 0 |
03/01/2007 |
7.13
|
9,870 | 7.13 | 7.13 | 7.05 | 0 | 100 | 0 |
02/01/2007 |
7.13
|
10,660 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 |
29/12/2006 |
7.22
|
9,600 | 7.30 | 7.30 | 7.22 | 0 | 0 | 0 |
28/12/2006 |
7.30
|
8,050 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
27/12/2006 |
7.55
|
33,500 | 7.27 | 7.62 | 7.55 | 27,000 | 0 | 0 |
26/12/2006 |
7.27
|
7,400 | 7.30 | 7.30 | 7.27 | 0 | 0 | 0 |
25/12/2006 |
7.30
|
7,300 | 7.30 | 7.30 | 7.22 | 0 | 0 | 0 |
22/12/2006 |
7.30
|
2,340 | 7.27 | 7.30 | 6.91 | 0 | 0 | 0 |
21/12/2006 |
7.27
|
12,500 | 7.63 | 7.63 | 7.27 | 0 | 0 | 0 |
20/12/2006 |
7.63
|
14,970 | 7.92 | 7.92 | 7.55 | 100 | 0 | 0 |
19/12/2006 |
7.92
|
42,000 | 7.85 | 8.24 | 7.92 | 0 | 0 | 0 |
18/12/2006 |
7.85
|
5,370 | 7.48 | 7.85 | 7.85 | 0 | 0 | 0 |
15/12/2006 |
7.48
|
5,480 | 7.13 | 7.48 | 7.48 | 0 | 0 | 0 |
14/12/2006 |
7.13
|
10,370 | 6.80 | 7.13 | 7.13 | 0 | 0 | 0 |
13/12/2006 |
6.80
|
8,180 | 6.88 | 7.05 | 6.80 | 0 | 0 | 0 |
12/12/2006 |
6.88
|
13,700 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 |
11/12/2006 |
7.05
|
11,850 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
08/12/2006 |
7.13
|
2,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
07/12/2006 |
7.13
|
12,200 | 7.45 | 7.45 | 7.10 | 1,000 | 0 | 0 |
06/12/2006 |
7.45
|
7,720 | 7.47 | 7.47 | 7.45 | 0 | 0 | 0 |
05/12/2006 |
7.47
|
6,600 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 |
04/12/2006 |
7.45
|
9,650 | 7.63 | 7.63 | 7.45 | 100 | 0 | 0 |
01/12/2006 |
7.63
|
2,940 | 7.72 | 7.72 | 7.63 | 90 | 0 | 0 |
30/11/2006 |
7.72
|
8,890 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
29/11/2006 |
7.72
|
3,250 | 8.05 | 8.05 | 7.72 | 0 | 0 | 0 |
28/11/2006 |
8.05
|
6,070 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 |
27/11/2006 |
8.24
|
42,400 | 8.21 | 8.56 | 8.24 | 0 | 0 | 0 |
24/11/2006 |
8.21
|
10,560 | 7.82 | 8.21 | 8.21 | 0 | 0 | 0 |
23/11/2006 |
7.82
|
21,420 | 7.45 | 7.82 | 7.45 | 0 | 0 | 0 |
22/11/2006 |
7.45
|
13,030 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
21/11/2006 |
7.62
|
7,420 | 7.80 | 7.80 | 7.62 | 0 | 0 | 0 |
20/11/2006 |
7.80
|
12,720 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 |
17/11/2006 |
7.80
|
18,870 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
16/11/2006 |
7.89
|
740 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 |
15/11/2006 |
8.05
|
10,900 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 |
14/11/2006 |
8.14
|
8,660 | 8.10 | 8.22 | 8.14 | 0 | 0 | 0 |
13/11/2006 |
8.10
|
5,010 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
10/11/2006 |
8.29
|
1,250 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
09/11/2006 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
08/11/2006 |
8.29
|
830 | 8.31 | 8.31 | 8.29 | 0 | 0 | 0 |
07/11/2006 |
8.31
|
15,460 | 8.29 | 8.39 | 8.31 | 0 | 0 | 0 |
06/11/2006 |
8.29
|
700 | 8.09 | 8.29 | 8.09 | 0 | 0 | 0 |
03/11/2006 |
8.09
|
1,000 | 8.22 | 8.22 | 8.09 | 0 | 0 | 0 |
02/11/2006 |
8.22
|
7,890 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
01/11/2006 |
8.31
|
8,300 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 |
31/10/2006 |
8.22
|
9,390 | 8.05 | 8.22 | 8.05 | 0 | 0 | 0 |
30/10/2006 |
8.05
|
8,460 | 8.31 | 8.31 | 8.00 | 0 | 0 | 0 |
27/10/2006 |
8.31
|
7,290 | 8.34 | 8.34 | 8.31 | 0 | 0 | 0 |
26/10/2006 |
8.34
|
12,200 | 8.39 | 8.39 | 8.31 | 0 | 0 | 0 |
25/10/2006 |
8.39
|
15,400 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
24/10/2006 |
8.39
|
5,160 | 8.56 | 8.56 | 8.24 | 0 | 0 | 0 |
23/10/2006 |
8.56
|
18,600 | 8.39 | 8.56 | 8.47 | 0 | 0 | 0 |
20/10/2006 |
8.39
|
25,310 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/10/2006 |
8.39
|
19,340 | 8.22 | 8.39 | 8.31 | 0 | 0 | 0 |
18/10/2006 |
8.22
|
7,600 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
17/10/2006 |
8.31
|
9,400 | 8.56 | 8.56 | 8.31 | 0 | 0 | 0 |
16/10/2006 |
8.56
|
10,100 | 8.64 | 8.64 | 8.56 | 0 | 0 | 0 |
13/10/2006 |
8.64
|
35,080 | 8.64 | 8.64 | 8.56 | 0 | 0 | 0 |
12/10/2006 |
8.64
|
8,520 | 8.56 | 8.73 | 8.64 | 0 | 0 | 0 |
11/10/2006 |
8.56
|
5,900 | 8.73 | 8.73 | 8.56 | 0 | 0 | 0 |
10/10/2006 |
8.73
|
9,360 | 8.73 | 8.73 | 8.47 | 0 | 0 | 0 |
09/10/2006 |
8.73
|
13,560 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 |
06/10/2006 |
8.73
|
13,830 | 8.73 | 8.81 | 8.73 | 0 | 0 | 0 |
05/10/2006 |
8.73
|
17,210 | 8.73 | 8.89 | 8.73 | 0 | 0 | 0 |
04/10/2006 |
8.73
|
16,520 | 8.64 | 8.81 | 8.64 | 0 | 0 | 0 |
03/10/2006 |
8.64
|
19,680 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
02/10/2006 |
8.64
|
34,570 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 |
29/09/2006 |
8.64
|
27,510 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/09/2006 |
8.64
|
9,380 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/09/2006 |
8.64
|
35,810 | 8.64 | 8.64 | 8.56 | 0 | 0 | 0 |
26/09/2006 |
8.64
|
25,010 | 8.64 | 8.64 | 8.56 | 0 | 0 | 0 |
25/09/2006 |
8.64
|
39,370 | 8.56 | 8.64 | 8.56 | 0 | 0 | 0 |
22/09/2006 |
8.56
|
12,300 | 8.73 | 8.73 | 8.56 | 1,280 | 0 | 0 |
21/09/2006 |
8.73
|
12,450 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
20/09/2006 |
8.73
|
46,830 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 |
19/09/2006 |
8.81
|
15,450 | 8.81 | 8.89 | 8.73 | 300 | 0 | 0 |
18/09/2006 |
8.81
|
14,450 | 9.06 | 9.06 | 8.81 | 0 | 0 | 0 |
15/09/2006 |
9.06
|
45,530 | 8.81 | 9.23 | 9.06 | 0 | 5,000 | 0 |
14/09/2006 |
8.81
|
61,950 | 8.39 | 8.81 | 8.81 | 0 | 5,000 | 0 |
13/09/2006 |
8.39
|
120,660 | 8.64 | 8.64 | 8.22 | 18,000 | 0 | 0 |
12/09/2006 |
8.64
|
21,260 | 9.06 | 9.06 | 8.64 | 30 | 0 | 0 |
11/09/2006 |
9.06
|
52,310 | 9.48 | 9.48 | 9.06 | 0 | 0 | 0 |
08/09/2006 |
9.48
|
20,760 | 9.65 | 9.65 | 9.48 | 0 | 0 | 0 |
07/09/2006 |
9.65
|
47,960 | 9.65 | 9.90 | 9.65 | 10 | 14,150 | 0 |
06/09/2006 |
9.65
|
32,350 | 9.23 | 9.65 | 9.65 | 0 | 27,000 | 0 |
05/09/2006 |
9.23
|
1,650 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |