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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2007 |
8.65
|
1,000 | 8.93 | 8.93 | 8.47 | 0 | 0 | 0 |
24/01/2007 |
8.93
|
5,600 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
23/01/2007 |
9.04
|
32,300 | 8.57 | 9.24 | 8.94 | 0 | 0 | 0 |
22/01/2007 |
8.57
|
53,400 | 8.52 | 9.15 | 8.19 | 0 | 0 | 0 |
19/01/2007 |
8.52
|
9,500 | 8.74 | 9.68 | 7.93 | 0 | 0 | 0 |
18/01/2007 |
8.74
|
5,300 | 9.41 | 9.41 | 8.74 | 0 | 0 | 0 |
17/01/2007 |
9.41
|
33,100 | 9.79 | 10.07 | 9.41 | 0 | 0 | 0 |
16/01/2007 |
9.79
|
15,700 | 10.26 | 10.31 | 9.70 | 0 | 0 | 0 |
15/01/2007 |
10.26
|
16,400 | 9.60 | 10.56 | 9.41 | 0 | 0 | 0 |
12/01/2007 |
9.60
|
32,000 | 8.77 | 9.61 | 9.51 | 0 | 0 | 0 |
11/01/2007 |
8.77
|
33,100 | 7.98 | 8.77 | 8.10 | 0 | 0 | 0 |
10/01/2007 |
7.98
|
15,000 | 7.26 | 7.98 | 7.98 | 0 | 0 | 0 |
09/01/2007 |
7.26
|
32,400 | 6.60 | 7.26 | 7.25 | 0 | 0 | 0 |
08/01/2007 |
6.60
|
22,900 | 6.06 | 6.66 | 6.12 | 0 | 0 | 0 |
05/01/2007 |
6.06
|
22,800 | 5.27 | 6.09 | 5.84 | 0 | 0 | 0 |
04/01/2007 |
5.27
|
16,200 | 5.11 | 5.62 | 5.19 | 0 | 0 | 0 |
03/01/2007 |
5.11
|
19,300 | 4.71 | 5.25 | 4.80 | 0 | 0 | 0 |
02/01/2007 |
4.71
|
8,300 | 4.42 | 4.92 | 4.57 | 0 | 0 | 0 |
29/12/2006 |
4.42
|
13,800 | 4.46 | 4.75 | 4.33 | 0 | 0 | 0 |
28/12/2006 |
4.46
|
3,000 | 4.35 | 4.52 | 4.44 | 0 | 0 | 0 |
27/12/2006 |
4.35
|
1,300 | 4.25 | 4.35 | 4.33 | 0 | 0 | 0 |
26/12/2006 |
4.25
|
1,100 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
25/12/2006 |
4.33
|
2,200 | 4.69 | 4.69 | 4.23 | 0 | 0 | 0 |
22/12/2006 |
4.69
|
600 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
21/12/2006 |
4.80
|
8,200 | 4.80 | 5.66 | 4.80 | 0 | 0 | 0 |
20/12/2006 |
4.80
|
10,700 | 4.89 | 5.41 | 4.80 | 0 | 0 | 0 |
19/12/2006 |
4.89
|
5,700 | 4.75 | 5.22 | 4.80 | 0 | 0 | 0 |
18/12/2006 |
4.75
|
3,900 | 4.33 | 4.80 | 4.71 | 0 | 0 | 0 |
15/12/2006 |
4.33
|
7,800 | 4.14 | 4.56 | 4.14 | 0 | 0 | 0 |
14/12/2006 |
4.14
|
9,100 | 3.78 | 4.16 | 3.86 | 0 | 0 | 0 |
13/12/2006 |
3.78
|
6,600 | 3.53 | 3.86 | 3.56 | 0 | 0 | 0 |
12/12/2006 |
3.53
|
1,800 | 3.52 | 3.67 | 3.48 | 0 | 0 | 0 |
11/12/2006 |
3.52
|
5,100 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
08/12/2006 |
3.53
|
300 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
07/12/2006 |
3.53
|
2,000 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
06/12/2006 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
05/12/2006 |
3.54
|
5,200 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
04/12/2006 |
3.58
|
200 | 3.55 | 3.58 | 3.58 | 0 | 0 | 0 |
01/12/2006 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
30/11/2006 |
3.55
|
400 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
29/11/2006 |
3.56
|
1,300 | 3.62 | 3.67 | 3.53 | 0 | 0 | 0 |
28/11/2006 |
3.62
|
1,200 | 3.61 | 3.62 | 3.61 | 0 | 0 | 0 |
27/11/2006 |
3.61
|
3,200 | 3.53 | 3.81 | 3.53 | 0 | 0 | 0 |
24/11/2006 |
3.53
|
800 | 3.38 | 3.53 | 3.53 | 0 | 0 | 0 |
23/11/2006 |
3.38
|
2,100 | 3.35 | 3.53 | 3.36 | 0 | 0 | 0 |
22/11/2006 |
3.35
|
100 | 3.34 | 3.35 | 3.35 | 0 | 0 | 0 |
21/11/2006 |
3.34
|
1,100 | 3.31 | 3.34 | 3.34 | 0 | 0 | 0 |
20/11/2006 |
3.31
|
3,100 | 3.30 | 3.35 | 3.29 | 0 | 0 | 0 |
17/11/2006 |
3.30
|
2,300 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
16/11/2006 |
3.29
|
200 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
15/11/2006 |
3.32
|
400 | 3.29 | 3.34 | 3.27 | 0 | 0 | 0 |
14/11/2006 |
3.29
|
300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
13/11/2006 |
3.29
|
300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
10/11/2006 |
3.29
|
200 | 3.31 | 3.31 | 3.29 | 0 | 0 | 0 |
09/11/2006 |
3.31
|
200 | 3.29 | 3.31 | 3.31 | 0 | 0 | 0 |
08/11/2006 |
3.29
|
900 | 3.25 | 3.30 | 3.29 | 0 | 0 | 0 |
07/11/2006 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
06/11/2006 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
03/11/2006 |
3.25
|
1,000 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
02/11/2006 |
3.28
|
200 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
01/11/2006 |
3.28
|
1,100 | 3.29 | 3.29 | 3.28 | 0 | 0 | 0 |
31/10/2006 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
30/10/2006 |
3.29
|
12,100 | 3.29 | 3.29 | 3.28 | 0 | 0 | 0 |
27/10/2006 |
3.29
|
4,700 | 3.28 | 3.29 | 3.28 | 0 | 0 | 0 |
26/10/2006 |
3.28
|
300 | 3.26 | 3.28 | 3.28 | 0 | 0 | 0 |
25/10/2006 |
3.26
|
2,500 | 3.29 | 3.31 | 3.20 | 0 | 0 | 0 |
24/10/2006 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
23/10/2006 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
20/10/2006 |
3.29
|
100 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
19/10/2006 |
3.33
|
2,100 | 3.30 | 3.34 | 3.29 | 0 | 0 | 0 |
18/10/2006 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/10/2006 |
3.30
|
2,300 | 3.29 | 3.31 | 3.29 | 0 | 0 | 0 |
16/10/2006 |
3.29
|
100 | 3.31 | 3.31 | 3.29 | 0 | 0 | 0 |
13/10/2006 |
3.31
|
4,300 | 3.31 | 3.31 | 3.30 | 0 | 0 | 0 |
12/10/2006 |
3.31
|
5,600 | 3.31 | 3.31 | 3.29 | 0 | 0 | 0 |
11/10/2006 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
10/10/2006 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
09/10/2006 |
3.31
|
100 | 3.30 | 3.31 | 3.31 | 0 | 0 | 0 |
06/10/2006 |
3.30
|
2,000 | 3.30 | 3.31 | 3.28 | 0 | 0 | 0 |
05/10/2006 |
3.30
|
3,700 | 3.27 | 3.31 | 3.25 | 0 | 0 | 0 |
04/10/2006 |
3.27
|
3,100 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
03/10/2006 |
3.25
|
1,500 | 3.25 | 3.27 | 3.20 | 0 | 0 | 0 |
02/10/2006 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
29/09/2006 |
3.25
|
3,100 | 3.24 | 3.26 | 3.25 | 0 | 0 | 0 |
28/09/2006 |
3.24
|
15,000 | 3.23 | 3.25 | 3.24 | 0 | 0 | 0 |
27/09/2006 |
3.23
|
1,200 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
26/09/2006 |
3.29
|
4,900 | 3.20 | 3.29 | 3.20 | 0 | 0 | 0 |
25/09/2006 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/09/2006 |
3.20
|
800 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
21/09/2006 |
3.26
|
400 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
20/09/2006 |
3.27
|
1,500 | 3.21 | 3.27 | 3.27 | 0 | 0 | 0 |
19/09/2006 |
3.21
|
1,200 | 3.29 | 3.29 | 3.11 | 0 | 0 | 0 |
18/09/2006 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
15/09/2006 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
14/09/2006 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
13/09/2006 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
12/09/2006 |
3.29
|
200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
11/09/2006 |
3.29
|
800 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 |
08/09/2006 |
3.21
|
700 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
07/09/2006 |
3.25
|
1,800 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |