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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2006 |
7.72
|
36,370 | 7.36 | 7.72 | 7.58 | 3,000 | 900 | 0 |
01/09/2006 |
7.36
|
34,080 | 7.22 | 7.36 | 7.22 | 80 | 5,300 | 0 |
31/08/2006 |
7.22
|
32,840 | 7.34 | 7.34 | 7.22 | 700 | 780 | 0 |
30/08/2006 |
7.34
|
77,680 | 7.01 | 7.34 | 7.34 | 0 | 4,010 | 0 |
29/08/2006 |
7.01
|
36,460 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
28/08/2006 |
6.91
|
17,850 | 6.84 | 6.91 | 6.84 | 0 | 100 | 0 |
25/08/2006 |
6.84
|
9,050 | 6.87 | 6.87 | 6.84 | 0 | 0 | 0 |
24/08/2006 |
6.87
|
8,100 | 6.87 | 6.89 | 6.87 | 0 | 0 | 0 |
23/08/2006 |
6.87
|
35,070 | 6.63 | 6.87 | 6.54 | 0 | 3,200 | 0 |
22/08/2006 |
6.63
|
26,800 | 6.96 | 6.96 | 6.63 | 2,200 | 0 | 0 |
21/08/2006 |
6.96
|
52,130 | 6.91 | 6.96 | 6.96 | 0 | 0 | 0 |
18/08/2006 |
6.91
|
74,950 | 6.77 | 6.91 | 6.87 | 0 | 200 | 0 |
17/08/2006 |
6.77
|
38,140 | 6.70 | 6.77 | 6.70 | 9,900 | 200 | 0 |
16/08/2006 |
6.70
|
35,230 | 6.39 | 6.70 | 6.39 | 0 | 0 | 0 |
15/08/2006 |
6.39
|
49,000 | 6.68 | 6.68 | 6.39 | 200 | 0 | 0 |
14/08/2006 |
6.68
|
26,440 | 6.37 | 6.68 | 6.63 | 0 | 300 | 0 |
11/08/2006 |
6.37
|
34,680 | 6.18 | 6.37 | 6.18 | 1,780 | 3,000 | 0 |
10/08/2006 |
6.18
|
13,870 | 6.18 | 6.18 | 6.16 | 0 | 0 | 0 |
09/08/2006 |
6.18
|
30,730 | 6.09 | 6.18 | 6.16 | 0 | 2,830 | 0 |
08/08/2006 |
6.09
|
12,120 | 6.04 | 6.09 | 5.97 | 1,000 | 0 | 0 |
07/08/2006 |
6.04
|
28,450 | 6.25 | 6.25 | 6.04 | 10 | 0 | 0 |
04/08/2006 |
6.25
|
58,000 | 5.97 | 6.25 | 6.25 | 0 | 200 | 0 |
03/08/2006 |
5.97
|
22,670 | 5.68 | 5.97 | 5.87 | 0 | 0 | 0 |
02/08/2006 |
5.68
|
34,800 | 5.59 | 5.68 | 5.45 | 80 | 0 | 0 |
01/08/2006 |
5.59
|
47,230 | 5.87 | 5.87 | 5.59 | 200 | 0 | 0 |
31/07/2006 |
5.87
|
11,960 | 6.11 | 6.13 | 5.87 | 0 | 0 | 0 |
28/07/2006 |
6.11
|
48,630 | 6.16 | 6.16 | 6.11 | 80 | 0 | 0 |
27/07/2006 |
6.16
|
19,710 | 6.04 | 6.16 | 6.04 | 0 | 0 | 0 |
26/07/2006 |
6.04
|
59,980 | 5.94 | 6.04 | 5.92 | 0 | 0 | 0 |
25/07/2006 |
5.94
|
61,870 | 6.25 | 6.25 | 5.94 | 13,620 | 0 | 0 |
24/07/2006 |
6.25
|
20,160 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
21/07/2006 |
6.51
|
27,100 | 6.82 | 6.82 | 6.49 | 660 | 0 | 0 |
20/07/2006 |
6.82
|
56,070 | 6.51 | 6.82 | 6.30 | 25,000 | 0 | 0 |
19/07/2006 |
6.51
|
37,230 | 6.54 | 6.56 | 6.51 | 0 | 0 | 0 |
18/07/2006 |
6.54
|
19,050 | 6.56 | 6.63 | 6.54 | 0 | 0 | 0 |
17/07/2006 |
6.56
|
7,100 | 6.75 | 6.75 | 6.56 | 1,000 | 700 | 0 |
14/07/2006 |
6.75
|
6,300 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
13/07/2006 |
6.84
|
10,450 | 6.87 | 6.87 | 6.84 | 2,000 | 1,350 | 0 |
12/07/2006 |
6.87
|
19,500 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 |
11/07/2006 |
6.91
|
14,600 | 6.94 | 6.94 | 6.91 | 0 | 0 | 0 |
10/07/2006 |
6.94
|
7,810 | 6.99 | 7.01 | 6.94 | 0 | 0 | 0 |
07/07/2006 |
6.99
|
44,030 | 6.84 | 6.99 | 6.87 | 0 | 0 | 0 |
06/07/2006 |
6.84
|
37,440 | 6.77 | 6.84 | 6.80 | 0 | 9,100 | 0 |
05/07/2006 |
6.77
|
8,070 | 6.80 | 6.80 | 6.77 | 0 | 0 | 0 |
04/07/2006 |
6.80
|
15,050 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
03/07/2006 |
6.94
|
4,900 | 6.99 | 7.03 | 6.94 | 0 | 0 | 0 |
30/06/2006 |
6.99
|
13,500 | 6.99 | 7.10 | 6.99 | 0 | 0 | 0 |
29/06/2006 |
6.99
|
22,380 | 6.99 | 7.06 | 6.99 | 0 | 0 | 0 |
28/06/2006 |
6.99
|
20,260 | 6.82 | 6.99 | 6.87 | 0 | 0 | 0 |
27/06/2006 |
6.82
|
24,550 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
26/06/2006 |
6.82
|
11,150 | 6.99 | 6.99 | 6.75 | 0 | 0 | 0 |
23/06/2006 |
6.99
|
45,740 | 6.99 | 7.10 | 6.87 | 0 | 0 | 0 |
22/06/2006 |
6.99
|
11,300 | 6.65 | 6.99 | 6.87 | 0 | 0 | 0 |
21/06/2006 |
6.65
|
31,090 | 6.99 | 6.99 | 6.65 | 0 | 0 | 0 |
20/06/2006 |
6.99
|
34,130 | 7.25 | 7.25 | 6.99 | 0 | 0 | 0 |
19/06/2006 |
7.25
|
19,220 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/06/2006 |
7.25
|
26,010 | 7.53 | 7.53 | 7.25 | 0 | 0 | 0 |
15/06/2006 |
7.53
|
25,040 | 7.65 | 7.65 | 7.53 | 0 | 0 | 0 |
14/06/2006 |
7.65
|
18,970 | 7.70 | 7.70 | 7.58 | 0 | 0 | 0 |
13/06/2006 |
7.70
|
19,930 | 7.72 | 7.72 | 7.70 | 0 | 0 | 0 |
12/06/2006 |
7.72
|
19,800 | 7.70 | 7.72 | 7.70 | 0 | 0 | 0 |
09/06/2006 |
7.70
|
14,520 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/06/2006 |
7.70
|
32,550 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
07/06/2006 |
7.58
|
26,420 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
06/06/2006 |
7.48
|
48,060 | 7.77 | 7.93 | 7.48 | 0 | 0 | 0 |
05/06/2006 |
7.77
|
32,830 | 7.41 | 7.77 | 7.70 | 0 | 0 | 0 |
02/06/2006 |
7.41
|
21,460 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 |
01/06/2006 |
7.22
|
19,710 | 7.34 | 7.34 | 7.22 | 0 | 0 | 0 |
31/05/2006 |
7.34
|
48,240 | 7.15 | 7.34 | 7.15 | 0 | 0 | 0 |
30/05/2006 |
7.15
|
42,440 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 |
29/05/2006 |
7.36
|
21,590 | 7.60 | 7.60 | 7.36 | 0 | 0 | 0 |
26/05/2006 |
7.60
|
33,680 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
25/05/2006 |
7.60
|
53,300 | 7.91 | 7.91 | 7.60 | 0 | 0 | 0 |
24/05/2006 |
7.91
|
13,220 | 7.55 | 7.91 | 7.91 | 0 | 0 | 0 |
23/05/2006 |
7.55
|
112,570 | 7.93 | 7.93 | 7.55 | 0 | 0 | 0 |
22/05/2006 |
7.93
|
50,500 | 8.34 | 8.34 | 7.93 | 0 | 0 | 0 |
19/05/2006 |
8.34
|
53,990 | 8.64 | 8.64 | 8.31 | 0 | 0 | 0 |
18/05/2006 |
8.64
|
50,120 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 |
17/05/2006 |
9.00
|
42,480 | 8.95 | 9.00 | 8.95 | 0 | 0 | 0 |
16/05/2006 |
8.95
|
71,110 | 9.40 | 9.40 | 8.95 | 0 | 0 | 0 |
15/05/2006 |
9.40
|
10,520 | 8.97 | 9.40 | 9.40 | 0 | 0 | 0 |
12/05/2006 |
8.97
|
9,340 | 8.55 | 8.97 | 8.97 | 0 | 0 | 0 |
11/05/2006 |
8.55
|
109,390 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 |
10/05/2006 |
8.55
|
10,650 | 9.00 | 9.00 | 8.55 | 0 | 0 | 0 |
09/05/2006 |
9.00
|
2,250 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 |
08/05/2006 |
9.45
|
27,470 | 9.95 | 9.95 | 9.45 | 0 | 0 | 0 |
05/05/2006 |
9.95
|
69,190 | 10.37 | 10.37 | 9.95 | 0 | 0 | 0 |
04/05/2006 |
10.37
|
88,540 | 10.42 | 10.89 | 10.37 | 0 | 0 | 0 |
03/05/2006 |
10.42
|
71,090 | 10.37 | 10.42 | 9.90 | 0 | 0 | 0 |
28/04/2006 |
10.37
|
45,220 | 10.92 | 10.92 | 10.37 | 0 | 0 | 0 |
27/04/2006 |
10.92
|
46,780 | 11.48 | 11.48 | 10.92 | 0 | 0 | 0 |
26/04/2006 |
11.48
|
147,230 | 10.96 | 11.51 | 11.48 | 0 | 0 | 0 |
25/04/2006 |
10.96
|
67,130 | 10.44 | 10.96 | 10.96 | 0 | 0 | 0 |
24/04/2006 |
10.44
|
102,990 | 9.95 | 10.44 | 10.42 | 0 | 0 | 0 |
21/04/2006 |
9.95
|
141,680 | 9.80 | 9.95 | 9.83 | 0 | 0 | 0 |
20/04/2006 |
9.80
|
130,720 | 9.95 | 9.95 | 9.80 | 0 | 0 | 0 |
19/04/2006 |
9.95
|
102,810 | 9.95 | 10.18 | 9.95 | 0 | 0 | 0 |
18/04/2006 |
9.95
|
112,360 | 9.71 | 10.18 | 9.95 | 0 | 0 | 0 |
17/04/2006 |
9.71
|
117,500 | 9.35 | 9.71 | 9.45 | 0 | 0 | 0 |
14/04/2006 |
9.35
|
69,570 | 9.19 | 9.47 | 9.35 | 0 | 0 | 0 |