Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.90 | -5.94% | 15,483 | 0 | 0 |
28.50
33.50
30.10
|
2 tháng
(2024-09-23) |
-2.90 | -8.79% | 30,631 | 0 | 0 |
28.50
34.30
30.10
|
3 tháng
(2024-08-26) |
-6 | -16.62% | 38,655 | 0 | 0 |
28.50
36.10
30.10
|
6 tháng
(2024-05-27) |
-0.51 | -1.65% | 354,574 | -13,000 | -0.4 |
28.50
38.05
30.10
|
12 tháng
(2023-11-28) |
-0.41 | -1.36% | 788,282 | -241,700 | -6.5 |
23.99
38.05
30.10
|
24 tháng
(2022-12-05) |
13.30 | 79.14% | 943,583 | -272,101 | -7.3 |
16.80
38.05
30.10
|
36 tháng
(2021-12-08) |
12.92 | 75.25% | 1,115,733 | -261,831 | -6.9 |
13.96
38.05
30.10
|
60 tháng
(2019-12-19) |
22.08 | 275.40% | 1,718,494 | -242,291 | -6.4 |
6.11
38.05
30.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2006 |
5.76
|
24,930 | 5.49 | 5.76 | 5.74 | 0 | 0 | 0 |
31/10/2006 |
5.49
|
11,920 | 5.58 | 5.58 | 5.39 | 0 | 0 | 0 |
30/10/2006 |
5.58
|
28,680 | 5.79 | 5.79 | 5.58 | 0 | 0 | 0 |
27/10/2006 |
5.79
|
4,460 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
26/10/2006 |
5.85
|
5,400 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 |
25/10/2006 |
5.93
|
8,190 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
24/10/2006 |
5.93
|
6,410 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/10/2006 |
5.93
|
10,720 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
20/10/2006 |
6.02
|
18,560 | 6.06 | 6.06 | 6.02 | 0 | 0 | 0 |
19/10/2006 |
6.06
|
22,910 | 5.93 | 6.09 | 6.06 | 0 | 0 | 0 |
18/10/2006 |
5.93
|
9,540 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
17/10/2006 |
6.02
|
15,730 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
16/10/2006 |
6.20
|
26,070 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
13/10/2006 |
6.29
|
74,820 | 6.04 | 6.31 | 6.29 | 0 | 0 | 0 |
12/10/2006 |
6.04
|
39,180 | 6.13 | 6.18 | 6.04 | 0 | 0 | 0 |
11/10/2006 |
6.13
|
19,320 | 6.06 | 6.13 | 6.11 | 0 | 0 | 0 |
10/10/2006 |
6.06
|
25,590 | 6.20 | 6.20 | 6.04 | 0 | 0 | 0 |
09/10/2006 |
6.20
|
18,430 | 6.20 | 6.34 | 6.17 | 0 | 0 | 0 |
06/10/2006 |
6.20
|
40,280 | 6.02 | 6.20 | 6.08 | 0 | 0 | 0 |
05/10/2006 |
6.02
|
31,020 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
04/10/2006 |
6.20
|
19,630 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
03/10/2006 |
6.24
|
24,510 | 6.24 | 6.29 | 6.24 | 0 | 0 | 0 |
02/10/2006 |
6.24
|
35,990 | 6.13 | 6.29 | 6.24 | 0 | 0 | 0 |
29/09/2006 |
6.13
|
66,910 | 5.85 | 6.13 | 6.02 | 0 | 0 | 0 |
28/09/2006 |
5.85
|
20,630 | 5.88 | 5.88 | 5.83 | 800 | 0 | 0 |
27/09/2006 |
5.88
|
33,980 | 5.90 | 5.90 | 5.88 | 1,350 | 0 | 0 |
26/09/2006 |
5.90
|
26,200 | 5.90 | 5.92 | 5.90 | 800 | 0 | 0 |
25/09/2006 |
5.90
|
29,050 | 5.76 | 5.93 | 5.90 | 0 | 0 | 0 |
22/09/2006 |
5.76
|
40,030 | 5.58 | 5.76 | 5.58 | 3,500 | 0 | 0 |
21/09/2006 |
5.58
|
85,680 | 5.81 | 5.81 | 5.58 | 550 | 0 | 0 |
20/09/2006 |
5.81
|
60,530 | 5.55 | 5.81 | 5.81 | 500 | 0 | 0 |
19/09/2006 |
5.55
|
14,900 | 5.30 | 5.55 | 5.55 | 0 | 0 | 0 |
18/09/2006 |
5.30
|
41,530 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 |
15/09/2006 |
5.05
|
10,930 | 5.01 | 5.05 | 5.01 | 900 | 0 | 0 |
14/09/2006 |
5.01
|
11,220 | 5.05 | 5.05 | 5.01 | 400 | 0 | 0 |
13/09/2006 |
5.05
|
13,930 | 4.96 | 5.05 | 4.96 | 500 | 2,600 | 0 |
12/09/2006 |
4.96
|
17,470 | 5.05 | 5.05 | 4.96 | 300 | 0 | 0 |
11/09/2006 |
5.05
|
18,900 | 5.14 | 5.14 | 5.05 | 300 | 3,400 | 0 |
08/09/2006 |
5.14
|
19,770 | 5.14 | 5.14 | 5.10 | 0 | 200 | 0 |
07/09/2006 |
5.14
|
26,840 | 5.23 | 5.23 | 5.14 | 5,000 | 0 | 0 |
06/09/2006 |
5.23
|
40,900 | 5.12 | 5.31 | 5.23 | 0 | 0 | 0 |
05/09/2006 |
5.12
|
25,210 | 4.89 | 5.12 | 5.03 | 900 | 500 | 0 |
01/09/2006 |
4.89
|
50,410 | 4.69 | 4.89 | 4.87 | 0 | 0 | 0 |
31/08/2006 |
4.69
|
12,770 | 4.82 | 4.82 | 4.69 | 200 | 0 | 0 |
30/08/2006 |
4.82
|
20,480 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |
29/08/2006 |
4.78
|
11,160 | 4.71 | 4.78 | 4.71 | 200 | 0 | 0 |
28/08/2006 |
4.71
|
18,970 | 4.71 | 4.71 | 4.66 | 610 | 0 | 0 |
25/08/2006 |
4.71
|
21,280 | 4.78 | 4.78 | 4.69 | 1,000 | 0 | 0 |
24/08/2006 |
4.78
|
17,020 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/08/2006 |
4.78
|
22,880 | 4.71 | 4.78 | 4.71 | 500 | 0 | 0 |
22/08/2006 |
4.71
|
22,140 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
21/08/2006 |
4.94
|
65,640 | 4.77 | 4.96 | 4.87 | 2,000 | 300 | 0 |
18/08/2006 |
4.77
|
57,840 | 4.55 | 4.77 | 4.77 | 6,000 | 600 | 0 |
17/08/2006 |
4.55
|
13,680 | 4.34 | 4.55 | 4.55 | 0 | 0 | 0 |
16/08/2006 |
4.34
|
20,960 | 4.15 | 4.34 | 4.32 | 0 | 0 | 0 |
15/08/2006 |
4.15
|
25,680 | 4.27 | 4.41 | 4.15 | 0 | 0 | 0 |
14/08/2006 |
4.27
|
22,680 | 4.07 | 4.27 | 4.25 | 860 | 200 | 0 |
11/08/2006 |
4.07
|
22,720 | 3.90 | 4.07 | 4.00 | 810 | 0 | 0 |
10/08/2006 |
3.90
|
4,780 | 3.90 | 3.97 | 3.90 | 0 | 2,000 | 0 |
09/08/2006 |
3.90
|
3,690 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
08/08/2006 |
3.99
|
900 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
07/08/2006 |
3.88
|
2,540 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 |
04/08/2006 |
4.07
|
15,000 | 3.92 | 4.11 | 4.07 | 500 | 0 | 0 |
03/08/2006 |
3.92
|
33,540 | 3.74 | 3.92 | 3.70 | 1,500 | 0 | 0 |
02/08/2006 |
3.74
|
7,050 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
01/08/2006 |
3.93
|
9,470 | 4.13 | 4.13 | 3.93 | 290 | 0 | 0 |
31/07/2006 |
4.13
|
750 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 |
28/07/2006 |
4.34
|
7,850 | 4.25 | 4.43 | 4.25 | 0 | 0 | 0 |
27/07/2006 |
4.25
|
9,160 | 4.07 | 4.25 | 4.07 | 2,000 | 0 | 0 |
26/07/2006 |
4.07
|
7,890 | 4.23 | 4.23 | 4.06 | 200 | 0 | 0 |
25/07/2006 |
4.23
|
5,150 | 4.45 | 4.45 | 4.23 | 500 | 0 | 0 |
24/07/2006 |
4.45
|
2,520 | 4.61 | 4.61 | 4.45 | 200 | 0 | 0 |
21/07/2006 |
4.61
|
6,800 | 4.68 | 4.78 | 4.61 | 0 | 0 | 0 |
20/07/2006 |
4.68
|
4,620 | 4.46 | 4.68 | 4.46 | 0 | 0 | 0 |
19/07/2006 |
4.46
|
15,530 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 |
18/07/2006 |
4.69
|
11,510 | 4.71 | 4.71 | 4.69 | 0 | 2,000 | 0 |
17/07/2006 |
4.71
|
4,130 | 4.78 | 4.78 | 4.69 | 450 | 0 | 0 |
14/07/2006 |
4.78
|
1,890 | 4.96 | 4.96 | 4.78 | 250 | 0 | 0 |
13/07/2006 |
4.96
|
10,300 | 5.07 | 5.07 | 4.96 | 6,900 | 0 | 0 |
12/07/2006 |
5.07
|
25,910 | 5.01 | 5.07 | 5.05 | 7,250 | 300 | 0 |
11/07/2006 |
5.01
|
22,680 | 4.78 | 5.01 | 4.87 | 8,000 | 200 | 0 |
10/07/2006 |
4.78
|
30,410 | 4.61 | 4.78 | 4.64 | 12,110 | 300 | 0 |
07/07/2006 |
4.61
|
3,000 | 4.57 | 4.61 | 4.59 | 0 | 0 | 0 |
06/07/2006 |
4.57
|
6,130 | 4.57 | 4.57 | 4.55 | 0 | 0 | 0 |
05/07/2006 |
4.57
|
2,020 | 4.52 | 4.57 | 4.52 | 0 | 0 | 0 |
04/07/2006 |
4.52
|
12,650 | 4.61 | 4.61 | 4.52 | 500 | 0 | 0 |
03/07/2006 |
4.61
|
8,050 | 4.66 | 4.69 | 4.61 | 0 | 0 | 0 |
30/06/2006 |
4.66
|
5,660 | 4.69 | 4.75 | 4.66 | 0 | 0 | 0 |
29/06/2006 |
4.69
|
6,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
28/06/2006 |
4.69
|
4,750 | 4.61 | 4.69 | 4.52 | 0 | 0 | 0 |
27/06/2006 |
4.61
|
3,120 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/06/2006 |
4.61
|
4,300 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 |
23/06/2006 |
4.73
|
9,620 | 4.71 | 4.94 | 4.73 | 0 | 0 | 0 |
22/06/2006 |
4.71
|
8,140 | 4.50 | 4.71 | 4.52 | 0 | 0 | 0 |
21/06/2006 |
4.50
|
7,460 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
20/06/2006 |
4.73
|
10,650 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
19/06/2006 |
4.91
|
12,210 | 5.12 | 5.19 | 4.91 | 0 | 0 | 0 |
16/06/2006 |
5.12
|
14,180 | 5.14 | 5.14 | 4.96 | 0 | 0 | 0 |
15/06/2006 |
5.14
|
21,520 | 5.12 | 5.14 | 5.12 | 0 | 0 | 0 |
14/06/2006 |
5.12
|
10,510 | 5.07 | 5.12 | 5.05 | 0 | 0 | 0 |