Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2007 |
7.99
|
44,050 | 8.41 | 8.41 | 7.99 | 0 | 41,580 | 0 |
23/01/2007 |
8.41
|
1,760 | 8.76 | 8.76 | 8.41 | 100 | 0 | 0 |
22/01/2007 |
8.76
|
7,190 | 8.76 | 8.76 | 8.76 | 1,000 | 0 | 0 |
19/01/2007 |
8.76
|
4,450 | 9.08 | 9.08 | 8.76 | 100 | 200 | 0 |
18/01/2007 |
9.08
|
3,130 | 9.55 | 9.55 | 9.08 | 0 | 0 | 0 |
17/01/2007 |
9.55
|
12,630 | 9.32 | 9.76 | 9.55 | 500 | 0 | 0 |
16/01/2007 |
9.32
|
2,740 | 8.87 | 9.32 | 9.32 | 0 | 0 | 0 |
15/01/2007 |
8.87
|
11,850 | 8.64 | 8.87 | 8.41 | 11,250 | 4,400 | 0 |
12/01/2007 |
8.64
|
12,740 | 8.64 | 8.64 | 8.64 | 0 | 700 | 0 |
11/01/2007 |
8.64
|
9,070 | 8.64 | 8.64 | 8.64 | 1,200 | 0 | 0 |
10/01/2007 |
8.64
|
17,960 | 8.38 | 8.64 | 8.48 | 500 | 0 | 0 |
09/01/2007 |
8.38
|
18,070 | 8.29 | 8.38 | 8.38 | 2,290 | 0 | 0 |
08/01/2007 |
8.29
|
23,540 | 7.96 | 8.36 | 8.17 | 0 | 200 | 0 |
05/01/2007 |
7.96
|
21,380 | 7.59 | 7.96 | 7.96 | 0 | 300 | 0 |
04/01/2007 |
7.59
|
9,300 | 7.24 | 7.59 | 7.43 | 0 | 150 | 0 |
03/01/2007 |
7.24
|
15,900 | 7.24 | 7.24 | 7.24 | 3,000 | 0 | 0 |
02/01/2007 |
7.24
|
5,910 | 7.36 | 7.36 | 7.24 | 400 | 0 | 0 |
29/12/2006 |
7.36
|
27,520 | 7.01 | 7.36 | 7.24 | 27,520 | 0 | 0 |
28/12/2006 |
7.01
|
1,800 | 7.12 | 7.12 | 7.01 | 0 | 500 | 0 |
27/12/2006 |
7.12
|
7,350 | 7.36 | 7.36 | 7.12 | 0 | 0 | 0 |
26/12/2006 |
7.36
|
600 | 7.01 | 7.36 | 7.36 | 0 | 0 | 0 |
25/12/2006 |
7.01
|
1,380 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
22/12/2006 |
7.36
|
28,920 | 7.45 | 7.80 | 7.36 | 0 | 2,800 | 0 |
21/12/2006 |
7.45
|
61,960 | 7.10 | 7.45 | 7.45 | 59,960 | 49,110 | 0 |
20/12/2006 |
7.10
|
130,980 | 6.77 | 7.10 | 7.10 | 126,230 | 104,550 | 0 |
19/12/2006 |
6.77
|
4,400 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 |
18/12/2006 |
6.87
|
5,080 | 6.77 | 6.89 | 6.77 | 0 | 0 | 0 |
15/12/2006 |
6.77
|
11,850 | 6.87 | 7.01 | 6.77 | 5,200 | 0 | 0 |
14/12/2006 |
6.87
|
6,900 | 6.87 | 6.87 | 6.87 | 105,000 | 105,000 | 0 |
13/12/2006 |
6.87
|
12,000 | 6.54 | 6.87 | 6.87 | 9,900 | 3,600 | 0 |
12/12/2006 |
6.54
|
10,200 | 6.33 | 6.63 | 6.54 | 0 | 2,800 | 0 |
11/12/2006 |
6.33
|
15,290 | 6.19 | 6.33 | 6.19 | 10,200 | 2,950 | 0 |
08/12/2006 |
6.19
|
500 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
07/12/2006 |
6.19
|
7,350 | 6.30 | 6.30 | 6.05 | 1,000 | 0 | 0 |
06/12/2006 |
6.30
|
5,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
05/12/2006 |
6.40
|
2,460 | 6.54 | 6.54 | 6.40 | 300 | 0 | 0 |
04/12/2006 |
6.54
|
800 | 6.68 | 6.68 | 6.37 | 400 | 0 | 0 |
01/12/2006 |
6.68
|
300 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 |
30/11/2006 |
6.77
|
6,000 | 6.66 | 6.77 | 6.35 | 0 | 0 | 0 |
29/11/2006 |
6.66
|
4,400 | 6.96 | 6.96 | 6.66 | 0 | 0 | 0 |
28/11/2006 |
6.96
|
1,150 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 |
27/11/2006 |
7.01
|
10,010 | 6.70 | 7.03 | 7.01 | 0 | 0 | 0 |
24/11/2006 |
6.70
|
11,210 | 6.40 | 6.70 | 6.42 | 0 | 0 | 0 |
23/11/2006 |
6.40
|
16,720 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 |
22/11/2006 |
6.44
|
7,500 | 6.66 | 6.66 | 6.44 | 0 | 0 | 0 |
21/11/2006 |
6.66
|
3,350 | 6.77 | 6.77 | 6.66 | 0 | 0 | 0 |
20/11/2006 |
6.77
|
2,090 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
17/11/2006 |
6.89
|
3,000 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 |
16/11/2006 |
6.89
|
1,410 | 6.77 | 6.96 | 6.77 | 0 | 0 | 0 |
15/11/2006 |
6.77
|
1,470 | 6.94 | 7.05 | 6.77 | 0 | 0 | 0 |
14/11/2006 |
6.94
|
3,410 | 6.96 | 6.96 | 6.94 | 0 | 0 | 0 |
13/11/2006 |
6.96
|
1,900 | 6.87 | 7.01 | 6.96 | 0 | 0 | 0 |
10/11/2006 |
6.87
|
3,060 | 6.89 | 7.01 | 6.87 | 0 | 0 | 0 |
09/11/2006 |
6.89
|
4,200 | 6.77 | 6.89 | 6.89 | 0 | 0 | 0 |
08/11/2006 |
6.77
|
4,370 | 6.77 | 6.77 | 6.56 | 0 | 0 | 0 |
07/11/2006 |
6.77
|
2,900 | 6.75 | 6.77 | 6.77 | 0 | 0 | 0 |
06/11/2006 |
6.75
|
1,110 | 6.75 | 6.77 | 6.75 | 0 | 0 | 0 |
03/11/2006 |
6.75
|
3,100 | 6.82 | 6.82 | 6.75 | 0 | 0 | 0 |
02/11/2006 |
6.82
|
5,900 | 6.77 | 6.94 | 6.82 | 0 | 0 | 0 |
01/11/2006 |
6.77
|
3,310 | 6.70 | 6.84 | 6.77 | 0 | 0 | 0 |
31/10/2006 |
6.70
|
2,980 | 6.70 | 6.70 | 6.54 | 0 | 0 | 0 |
30/10/2006 |
6.70
|
3,200 | 7.01 | 7.01 | 6.70 | 0 | 0 | 0 |
27/10/2006 |
7.01
|
220 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 |
26/10/2006 |
7.01
|
350 | 7.03 | 7.03 | 7.01 | 0 | 0 | 0 |
25/10/2006 |
7.03
|
1,010 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
24/10/2006 |
7.12
|
300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
23/10/2006 |
7.12
|
1,960 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
20/10/2006 |
7.12
|
6,950 | 7.01 | 7.24 | 7.12 | 0 | 0 | 0 |
19/10/2006 |
7.01
|
3,540 | 6.89 | 7.01 | 6.96 | 0 | 0 | 0 |
18/10/2006 |
6.89
|
3,380 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
17/10/2006 |
7.05
|
1,300 | 7.01 | 7.05 | 6.77 | 0 | 0 | 0 |
16/10/2006 |
7.01
|
7,970 | 7.24 | 7.24 | 7.01 | 0 | 0 | 0 |
13/10/2006 |
7.24
|
2,600 | 7.29 | 7.29 | 7.24 | 0 | 0 | 0 |
12/10/2006 |
7.29
|
4,680 | 7.31 | 7.45 | 7.29 | 0 | 0 | 0 |
11/10/2006 |
7.31
|
2,050 | 7.24 | 7.31 | 7.17 | 0 | 0 | 0 |
10/10/2006 |
7.24
|
1,920 | 7.36 | 7.36 | 7.24 | 0 | 0 | 0 |
09/10/2006 |
7.36
|
7,460 | 7.36 | 7.47 | 7.31 | 0 | 0 | 0 |
06/10/2006 |
7.36
|
3,670 | 7.33 | 7.36 | 7.29 | 0 | 0 | 0 |
05/10/2006 |
7.33
|
9,100 | 7.45 | 7.47 | 7.33 | 0 | 0 | 0 |
04/10/2006 |
7.45
|
8,430 | 7.47 | 7.47 | 7.45 | 0 | 0 | 0 |
03/10/2006 |
7.47
|
7,050 | 7.47 | 7.47 | 7.36 | 0 | 0 | 0 |
02/10/2006 |
7.47
|
4,670 | 7.36 | 7.47 | 7.36 | 0 | 0 | 0 |
29/09/2006 |
7.36
|
6,490 | 7.33 | 7.47 | 7.29 | 100 | 1,280 | 0 |
28/09/2006 |
7.33
|
16,030 | 7.36 | 7.36 | 7.24 | 500 | 10,660 | 0 |
27/09/2006 |
7.36
|
30,520 | 7.36 | 7.47 | 7.36 | 0 | 23,720 | 0 |
26/09/2006 |
7.36
|
15,470 | 7.47 | 7.47 | 7.36 | 810 | 10,000 | 0 |
25/09/2006 |
7.47
|
4,060 | 7.36 | 7.47 | 7.36 | 0 | 0 | 0 |
22/09/2006 |
7.36
|
490 | 7.59 | 7.59 | 7.36 | 100 | 0 | 0 |
21/09/2006 |
7.59
|
2,950 | 7.59 | 7.59 | 7.50 | 0 | 1,000 | 0 |
20/09/2006 |
7.59
|
12,800 | 7.47 | 7.61 | 7.47 | 0 | 10,000 | 0 |
19/09/2006 |
7.47
|
8,550 | 7.36 | 7.47 | 7.47 | 0 | 0 | 0 |
18/09/2006 |
7.36
|
4,380 | 7.36 | 7.68 | 7.36 | 0 | 0 | 0 |
15/09/2006 |
7.36
|
11,780 | 7.47 | 7.47 | 7.29 | 0 | 8,000 | 0 |
14/09/2006 |
7.47
|
5,350 | 7.64 | 7.64 | 7.47 | 0 | 2,000 | 0 |
13/09/2006 |
7.64
|
12,030 | 7.47 | 7.64 | 7.10 | 800 | 0 | 0 |
12/09/2006 |
7.47
|
4,430 | 7.71 | 7.71 | 7.47 | 0 | 0 | 0 |
11/09/2006 |
7.71
|
7,900 | 7.47 | 7.71 | 7.66 | 0 | 0 | 0 |
08/09/2006 |
7.47
|
9,170 | 7.24 | 7.47 | 7.24 | 0 | 0 | 0 |
07/09/2006 |
7.24
|
4,940 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 |
06/09/2006 |
7.52
|
4,860 | 7.22 | 7.57 | 7.52 | 0 | 0 | 0 |