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) |
1 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2007 |
7.46
|
8,400 | 7.28 | 7.61 | 7.28 | 0 | 0 | 0 |
24/01/2007 |
7.28
|
15,500 | 6.97 | 7.72 | 7.06 | 0 | 0 | 0 |
23/01/2007 |
6.97
|
19,200 | 7.50 | 7.50 | 6.97 | 0 | 0 | 0 |
22/01/2007 |
7.50
|
14,400 | 7.72 | 8.49 | 7.06 | 0 | 0 | 0 |
19/01/2007 |
7.72
|
50,200 | 8.36 | 8.36 | 7.72 | 0 | 0 | 0 |
18/01/2007 |
8.36
|
31,900 | 8.43 | 9.26 | 7.94 | 0 | 0 | 0 |
17/01/2007 |
8.43
|
118,600 | 7.68 | 8.43 | 8.38 | 0 | 0 | 0 |
16/01/2007 |
7.68
|
51,800 | 7.08 | 7.68 | 7.68 | 0 | 0 | 0 |
15/01/2007 |
7.08
|
68,000 | 6.51 | 7.08 | 6.73 | 0 | 0 | 0 |
12/01/2007 |
6.51
|
8,100 | 6.40 | 6.51 | 6.40 | 0 | 0 | 0 |
11/01/2007 |
6.40
|
16,500 | 6.40 | 6.62 | 6.18 | 0 | 0 | 0 |
10/01/2007 |
6.40
|
19,700 | 6.62 | 6.62 | 6.40 | 0 | 0 | 0 |
09/01/2007 |
6.62
|
11,900 | 6.55 | 6.73 | 6.40 | 0 | 0 | 0 |
08/01/2007 |
6.55
|
3,000 | 6.51 | 6.62 | 6.44 | 0 | 0 | 0 |
05/01/2007 |
6.51
|
6,200 | 6.62 | 6.62 | 6.40 | 0 | 0 | 0 |
04/01/2007 |
6.62
|
2,100 | 6.49 | 6.62 | 6.51 | 0 | 0 | 0 |
03/01/2007 |
6.49
|
900 | 6.40 | 6.57 | 6.40 | 0 | 0 | 0 |
02/01/2007 |
6.40
|
1,000 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 |
29/12/2006 |
6.79
|
200 | 6.75 | 6.79 | 6.79 | 0 | 0 | 0 |
28/12/2006 |
6.75
|
3,400 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 |
27/12/2006 |
6.84
|
3,700 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 |
26/12/2006 |
6.95
|
4,200 | 6.95 | 6.95 | 6.93 | 0 | 0 | 0 |
25/12/2006 |
6.95
|
200 | 6.84 | 6.95 | 6.95 | 0 | 0 | 0 |
22/12/2006 |
6.84
|
1,500 | 6.57 | 6.84 | 6.84 | 0 | 0 | 0 |
21/12/2006 |
6.57
|
17,500 | 7.06 | 7.06 | 6.35 | 0 | 0 | 0 |
20/12/2006 |
7.06
|
11,400 | 7.06 | 7.08 | 7.06 | 0 | 0 | 0 |
19/12/2006 |
7.06
|
15,900 | 7.04 | 7.17 | 6.95 | 0 | 0 | 0 |
18/12/2006 |
7.04
|
7,200 | 7.06 | 7.06 | 7.01 | 0 | 0 | 0 |
15/12/2006 |
7.06
|
8,200 | 6.84 | 7.06 | 6.95 | 0 | 0 | 0 |
14/12/2006 |
6.84
|
700 | 6.95 | 6.95 | 6.84 | 0 | 0 | 0 |
13/12/2006 |
6.95
|
1,000 | 7.08 | 7.08 | 6.95 | 0 | 0 | 0 |
12/12/2006 |
7.08
|
16,700 | 6.97 | 7.28 | 6.95 | 0 | 0 | 0 |
11/12/2006 |
6.97
|
14,300 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
08/12/2006 |
7.04
|
3,500 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 |
07/12/2006 |
7.06
|
10,600 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 |
06/12/2006 |
7.17
|
3,800 | 7.21 | 7.24 | 7.08 | 0 | 0 | 0 |
05/12/2006 |
7.21
|
3,500 | 7.30 | 7.30 | 7.17 | 0 | 0 | 0 |
04/12/2006 |
7.30
|
7,400 | 7.19 | 7.39 | 7.19 | 0 | 0 | 0 |
01/12/2006 |
7.19
|
11,200 | 7.06 | 7.28 | 7.17 | 0 | 0 | 0 |
30/11/2006 |
7.06
|
1,200 | 7.04 | 7.06 | 7.04 | 0 | 0 | 0 |
29/11/2006 |
7.04
|
47,500 | 6.93 | 7.08 | 6.95 | 0 | 0 | 0 |
28/11/2006 |
6.93
|
6,700 | 7.28 | 7.28 | 6.73 | 0 | 0 | 0 |
27/11/2006 |
7.28
|
28,300 | 7.24 | 7.72 | 7.17 | 0 | 0 | 0 |
24/11/2006 |
7.24
|
4,800 | 7.06 | 7.76 | 7.06 | 0 | 0 | 0 |
23/11/2006 |
7.06
|
31,200 | 6.93 | 7.17 | 6.95 | 0 | 0 | 0 |
22/11/2006 |
6.93
|
32,900 | 6.84 | 7.06 | 6.84 | 0 | 0 | 0 |
21/11/2006 |
6.84
|
5,100 | 6.84 | 6.84 | 6.82 | 0 | 0 | 0 |
20/11/2006 |
6.84
|
4,900 | 6.75 | 6.95 | 6.79 | 0 | 0 | 0 |
17/11/2006 |
6.75
|
7,500 | 6.71 | 6.82 | 6.66 | 0 | 0 | 0 |
16/11/2006 |
6.71
|
5,600 | 6.68 | 6.75 | 6.66 | 0 | 0 | 0 |
15/11/2006 |
6.68
|
17,200 | 6.49 | 6.84 | 6.26 | 0 | 0 | 0 |
14/11/2006 |
6.49
|
11,100 | 6.29 | 6.62 | 6.40 | 0 | 0 | 0 |
13/11/2006 |
6.29
|
4,500 | 6.22 | 6.29 | 6.29 | 0 | 0 | 0 |
10/11/2006 |
6.22
|
10,100 | 6.22 | 6.24 | 6.18 | 0 | 0 | 0 |
09/11/2006 |
6.22
|
13,100 | 6.26 | 6.26 | 5.96 | 0 | 0 | 0 |
08/11/2006 |
6.26
|
24,100 | 6.90 | 6.90 | 6.22 | 0 | 0 | 0 |
07/11/2006 |
6.90
|
14,700 | 6.88 | 6.95 | 6.84 | 0 | 0 | 0 |
06/11/2006 |
6.88
|
19,800 | 6.95 | 7.06 | 6.84 | 0 | 0 | 0 |
03/11/2006 |
6.95
|
51,400 | 6.68 | 7.06 | 6.73 | 0 | 0 | 0 |
02/11/2006 |
6.68
|
40,400 | 6.68 | 6.75 | 6.64 | 0 | 0 | 0 |
01/11/2006 |
6.68
|
21,100 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 |
31/10/2006 |
6.77
|
16,500 | 6.55 | 6.95 | 6.62 | 0 | 0 | 0 |
30/10/2006 |
6.55
|
25,000 | 6.29 | 6.88 | 6.44 | 0 | 0 | 0 |
27/10/2006 |
6.29
|
12,700 | 5.91 | 6.49 | 6.07 | 0 | 0 | 0 |
26/10/2006 |
5.91
|
17,600 | 5.87 | 5.98 | 5.85 | 0 | 0 | 0 |
25/10/2006 |
5.87
|
6,300 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
24/10/2006 |
5.85
|
3,600 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 |
23/10/2006 |
5.85
|
1,700 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
20/10/2006 |
5.85
|
1,300 | 5.82 | 5.85 | 5.85 | 0 | 0 | 0 |
19/10/2006 |
5.82
|
13,200 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
18/10/2006 |
5.87
|
2,000 | 5.78 | 5.87 | 5.87 | 0 | 0 | 0 |
17/10/2006 |
5.78
|
1,500 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
16/10/2006 |
5.91
|
14,000 | 5.87 | 5.96 | 5.89 | 0 | 0 | 0 |
13/10/2006 |
5.87
|
8,000 | 5.87 | 5.89 | 5.85 | 0 | 0 | 0 |
12/10/2006 |
5.87
|
6,300 | 5.87 | 5.89 | 5.85 | 0 | 0 | 0 |
11/10/2006 |
5.87
|
10,800 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
10/10/2006 |
5.85
|
5,500 | 5.82 | 5.87 | 5.82 | 0 | 0 | 0 |
09/10/2006 |
5.82
|
11,800 | 5.76 | 5.85 | 5.74 | 0 | 0 | 0 |
06/10/2006 |
5.76
|
3,000 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
05/10/2006 |
5.82
|
8,200 | 5.80 | 5.85 | 5.80 | 0 | 0 | 0 |
04/10/2006 |
5.80
|
7,500 | 5.82 | 5.85 | 5.74 | 0 | 0 | 0 |
03/10/2006 |
5.82
|
13,400 | 5.80 | 5.82 | 5.80 | 0 | 0 | 0 |
02/10/2006 |
5.80
|
7,900 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
29/09/2006 |
5.85
|
2,600 | 5.87 | 5.87 | 5.85 | 0 | 0 | 0 |
28/09/2006 |
5.87
|
5,800 | 5.91 | 5.91 | 5.85 | 0 | 0 | 0 |
27/09/2006 |
5.91
|
6,600 | 5.91 | 5.96 | 5.87 | 0 | 0 | 0 |
26/09/2006 |
5.91
|
1,300 | 5.93 | 5.93 | 5.89 | 0 | 0 | 0 |
25/09/2006 |
5.93
|
10,800 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
22/09/2006 |
5.93
|
8,300 | 5.93 | 5.96 | 5.65 | 0 | 0 | 0 |
21/09/2006 |
5.93
|
7,500 | 5.93 | 5.93 | 5.91 | 0 | 0 | 0 |
20/09/2006 |
5.93
|
1,900 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 |
19/09/2006 |
5.91
|
2,600 | 5.91 | 5.93 | 5.91 | 0 | 0 | 0 |
18/09/2006 |
5.91
|
2,100 | 5.93 | 5.96 | 5.91 | 0 | 0 | 0 |
15/09/2006 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
14/09/2006 |
5.93
|
1,800 | 5.93 | 5.93 | 5.91 | 0 | 0 | 0 |
13/09/2006 |
5.93
|
10,900 | 5.93 | 5.98 | 5.93 | 0 | 0 | 0 |
12/09/2006 |
5.93
|
9,000 | 5.98 | 5.98 | 5.87 | 0 | 0 | 0 |
11/09/2006 |
5.98
|
14,100 | 5.91 | 6.00 | 5.93 | 0 | 0 | 0 |
08/09/2006 |
5.91
|
3,700 | 5.93 | 5.93 | 5.89 | 0 | 0 | 0 |
07/09/2006 |
5.93
|
8,100 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 |