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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-21) |
-1.55 | -4.50% | 24,900 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-25) |
4.09 | 14.16% | 147,200 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-09-30) |
1.97 | 6.34% | 323,200 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-05) |
-2.42 | -6.83% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-16) |
-18.49 | -35.91% | 551,634 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/01/2007 |
13.15
|
19,050 | 13.06 | 13.15 | 13.06 | 11,860 | 500 | 0 |
08/01/2007 |
13.06
|
20,690 | 13.24 | 13.24 | 13.06 | 0 | 0 | 0 |
05/01/2007 |
13.24
|
49,740 | 13.06 | 13.24 | 13.06 | 990 | 5,000 | 0 |
04/01/2007 |
13.06
|
10,410 | 12.71 | 13.06 | 12.71 | 0 | 420 | 0 |
03/01/2007 |
12.71
|
7,380 | 12.80 | 12.80 | 12.53 | 0 | 0 | 0 |
02/01/2007 |
12.80
|
8,640 | 12.88 | 12.88 | 12.44 | 0 | 500 | 0 |
29/12/2006 |
12.88
|
24,810 | 12.80 | 12.88 | 12.80 | 0 | 0 | 0 |
28/12/2006 |
12.80
|
6,910 | 12.88 | 12.88 | 12.80 | 1,600 | 0 | 0 |
27/12/2006 |
12.88
|
22,950 | 12.80 | 13.15 | 12.88 | 600 | 0 | 0 |
26/12/2006 |
12.80
|
35,060 | 12.44 | 12.97 | 12.80 | 140 | 0 | 0 |
25/12/2006 |
12.44
|
6,010 | 11.90 | 12.44 | 11.90 | 0 | 500 | 0 |
22/12/2006 |
11.90
|
6,170 | 11.81 | 11.90 | 11.81 | 0 | 0 | 0 |
21/12/2006 |
11.81
|
21,980 | 12.35 | 12.35 | 11.81 | 50 | 0 | 0 |
20/12/2006 |
12.35
|
8,400 | 12.53 | 12.71 | 12.35 | 100 | 300 | 0 |
19/12/2006 |
12.53
|
32,290 | 12.53 | 12.53 | 12.44 | 0 | 0 | 0 |
18/12/2006 |
12.53
|
13,300 | 12.97 | 12.97 | 12.35 | 0 | 0 | 0 |
15/12/2006 |
12.97
|
18,460 | 12.88 | 13.06 | 12.88 | 0 | 0 | 0 |
14/12/2006 |
12.88
|
4,500 | 13.06 | 13.06 | 12.88 | 200 | 500 | 0 |
13/12/2006 |
13.06
|
27,050 | 12.53 | 13.06 | 12.53 | 14,000 | 0 | 0 |
12/12/2006 |
12.53
|
10,100 | 12.88 | 12.88 | 12.53 | 200 | 0 | 0 |
11/12/2006 |
12.88
|
20,550 | 12.97 | 12.97 | 12.71 | 9,900 | 350 | 0 |
08/12/2006 |
12.97
|
1,080 | 12.97 | 12.97 | 12.97 | 330 | 0 | 0 |
07/12/2006 |
12.97
|
12,190 | 12.44 | 12.97 | 12.44 | 5,690 | 200 | 0 |
06/12/2006 |
12.44
|
18,710 | 12.35 | 12.44 | 12.35 | 2,000 | 100 | 0 |
05/12/2006 |
12.35
|
5,080 | 12.53 | 12.53 | 12.35 | 40 | 0 | 0 |
04/12/2006 |
12.53
|
5,800 | 12.53 | 12.53 | 12.53 | 1,500 | 0 | 0 |
01/12/2006 |
12.53
|
9,750 | 12.71 | 12.71 | 12.53 | 0 | 0 | 0 |
30/11/2006 |
12.71
|
11,350 | 12.71 | 12.80 | 12.71 | 0 | 0 | 0 |
29/11/2006 |
12.71
|
14,870 | 13.33 | 13.33 | 12.71 | 0 | 0 | 0 |
28/11/2006 |
13.33
|
11,100 | 12.97 | 13.33 | 12.53 | 0 | 0 | 0 |
27/11/2006 |
12.97
|
10,690 | 13.60 | 13.60 | 12.97 | 0 | 0 | 0 |
24/11/2006 |
13.60
|
63,590 | 13.33 | 13.96 | 13.60 | 0 | 0 | 0 |
23/11/2006 |
13.33
|
37,850 | 12.71 | 13.33 | 13.33 | 0 | 0 | 0 |
22/11/2006 |
12.71
|
19,850 | 12.35 | 12.71 | 12.35 | 0 | 0 | 0 |
21/11/2006 |
12.35
|
7,370 | 12.35 | 12.53 | 12.35 | 0 | 0 | 0 |
20/11/2006 |
12.35
|
8,180 | 12.71 | 12.71 | 12.35 | 0 | 0 | 0 |
17/11/2006 |
12.71
|
9,990 | 12.53 | 12.71 | 12.53 | 0 | 0 | 0 |
16/11/2006 |
12.53
|
7,120 | 12.71 | 12.71 | 12.53 | 0 | 0 | 0 |
15/11/2006 |
12.71
|
25,510 | 12.71 | 12.88 | 12.71 | 0 | 0 | 0 |
14/11/2006 |
12.71
|
20,740 | 12.44 | 12.71 | 12.53 | 0 | 0 | 0 |
13/11/2006 |
12.44
|
19,290 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
10/11/2006 |
12.44
|
11,350 | 12.44 | 12.71 | 12.44 | 0 | 0 | 0 |
09/11/2006 |
12.44
|
10,080 | 12.53 | 12.53 | 12.44 | 0 | 0 | 0 |
08/11/2006 |
12.53
|
4,730 | 12.62 | 12.62 | 12.44 | 0 | 0 | 0 |
07/11/2006 |
12.62
|
25,070 | 12.44 | 12.62 | 12.35 | 0 | 0 | 0 |
06/11/2006 |
12.44
|
11,020 | 12.44 | 12.44 | 12.35 | 0 | 0 | 0 |
03/11/2006 |
12.44
|
4,900 | 12.53 | 12.53 | 12.44 | 0 | 0 | 0 |
02/11/2006 |
12.53
|
19,190 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
01/11/2006 |
12.53
|
12,710 | 12.53 | 12.62 | 12.44 | 0 | 0 | 0 |
31/10/2006 |
12.53
|
7,290 | 12.53 | 12.53 | 12.35 | 0 | 0 | 0 |
30/10/2006 |
12.53
|
15,030 | 12.71 | 12.71 | 12.44 | 0 | 0 | 0 |
27/10/2006 |
12.71
|
4,970 | 12.80 | 12.80 | 12.71 | 0 | 0 | 0 |
26/10/2006 |
12.80
|
30,130 | 12.80 | 12.80 | 12.71 | 0 | 0 | 0 |
25/10/2006 |
12.80
|
26,530 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
24/10/2006 |
12.80
|
39,450 | 12.80 | 12.80 | 12.71 | 0 | 0 | 0 |
23/10/2006 |
12.80
|
27,970 | 12.62 | 12.80 | 12.62 | 0 | 0 | 0 |
20/10/2006 |
12.62
|
12,600 | 12.53 | 12.71 | 12.62 | 0 | 0 | 0 |
19/10/2006 |
12.53
|
19,580 | 12.35 | 12.53 | 12.53 | 0 | 0 | 0 |
18/10/2006 |
12.35
|
12,200 | 11.99 | 12.35 | 11.99 | 0 | 0 | 0 |
17/10/2006 |
11.99
|
43,930 | 12.35 | 12.35 | 11.99 | 0 | 0 | 0 |
16/10/2006 |
12.35
|
9,400 | 12.71 | 12.71 | 12.35 | 0 | 0 | 0 |
13/10/2006 |
12.71
|
24,150 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
12/10/2006 |
12.71
|
16,820 | 12.71 | 12.80 | 12.71 | 0 | 0 | 0 |
11/10/2006 |
12.71
|
42,250 | 12.97 | 12.97 | 12.71 | 0 | 0 | 0 |
10/10/2006 |
12.97
|
14,170 | 13.24 | 13.24 | 12.97 | 0 | 0 | 0 |
09/10/2006 |
13.24
|
39,450 | 13.06 | 13.42 | 13.24 | 0 | 0 | 0 |
06/10/2006 |
13.06
|
57,130 | 12.97 | 13.06 | 12.71 | 0 | 0 | 0 |
05/10/2006 |
12.97
|
91,280 | 12.97 | 13.33 | 12.97 | 0 | 0 | 0 |
04/10/2006 |
12.97
|
39,980 | 12.44 | 12.97 | 12.97 | 0 | 0 | 0 |
03/10/2006 |
12.44
|
14,850 | 11.90 | 12.44 | 12.44 | 0 | 0 | 0 |
02/10/2006 |
11.90
|
32,650 | 11.36 | 11.90 | 11.90 | 0 | 0 | 0 |
29/09/2006 |
11.36
|
17,910 | 11.27 | 11.45 | 11.27 | 1,350 | 0 | 0 |
28/09/2006 |
11.27
|
21,400 | 11.01 | 11.27 | 11.18 | 2,100 | 100 | 0 |
27/09/2006 |
11.01
|
25,860 | 10.74 | 11.01 | 10.74 | 9,670 | 0 | 0 |
26/09/2006 |
10.74
|
14,950 | 10.74 | 10.74 | 10.65 | 0 | 1,000 | 0 |
25/09/2006 |
10.74
|
10,950 | 10.65 | 10.74 | 10.65 | 2,050 | 0 | 0 |
22/09/2006 |
10.65
|
10,510 | 10.56 | 10.65 | 10.56 | 4,460 | 0 | 0 |
21/09/2006 |
10.56
|
3,230 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 |
20/09/2006 |
10.65
|
14,810 | 10.65 | 10.74 | 10.65 | 0 | 1,000 | 0 |
19/09/2006 |
10.65
|
14,260 | 10.56 | 10.65 | 10.56 | 5,300 | 0 | 0 |
18/09/2006 |
10.56
|
9,880 | 10.47 | 10.56 | 10.56 | 3,580 | 3,340 | 0 |
15/09/2006 |
10.47
|
14,560 | 10.56 | 10.74 | 10.47 | 1,000 | 13,560 | 0 |
14/09/2006 |
10.56
|
2,580 | 10.83 | 10.83 | 10.56 | 0 | 0 | 0 |
13/09/2006 |
10.83
|
3,250 | 10.38 | 10.83 | 10.29 | 0 | 0 | 0 |
12/09/2006 |
10.38
|
8,920 | 10.74 | 10.74 | 10.38 | 10 | 0 | 0 |
11/09/2006 |
10.74
|
2,850 | 10.74 | 10.74 | 10.74 | 200 | 0 | 0 |
08/09/2006 |
10.74
|
2,050 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
07/09/2006 |
10.74
|
4,230 | 10.92 | 11.10 | 10.74 | 0 | 0 | 0 |
06/09/2006 |
10.92
|
9,620 | 10.92 | 11.10 | 10.92 | 0 | 1,000 | 0 |
05/09/2006 |
10.92
|
19,340 | 10.74 | 11.10 | 10.92 | 1,600 | 0 | 0 |
01/09/2006 |
10.74
|
4,350 | 10.74 | 10.74 | 10.74 | 100 | 0 | 0 |
31/08/2006 |
10.74
|
3,900 | 10.74 | 10.83 | 10.74 | 1,000 | 0 | 0 |
30/08/2006 |
10.74
|
13,460 | 10.74 | 10.83 | 10.74 | 0 | 0 | 0 |
29/08/2006 |
10.74
|
11,860 | 10.65 | 10.74 | 10.65 | 0 | 0 | 0 |
28/08/2006 |
10.65
|
1,710 | 10.65 | 10.65 | 10.56 | 610 | 0 | 0 |
25/08/2006 |
10.65
|
710 | 10.74 | 10.74 | 10.65 | 0 | 0 | 0 |
24/08/2006 |
10.74
|
15,430 | 10.65 | 10.74 | 10.74 | 100 | 0 | 0 |
23/08/2006 |
10.65
|
9,280 | 10.20 | 10.65 | 9.93 | 0 | 0 | 0 |
22/08/2006 |
10.20
|
450 | 10.38 | 10.38 | 10.02 | 10 | 0 | 0 |
21/08/2006 |
10.38
|
3,400 | 10.56 | 10.65 | 10.38 | 0 | 0 | 0 |