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) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2006 |
9.46
|
443,320 | 9.61 | 9.71 | 9.46 | 280 | 0 | 0 |
06/09/2006 |
9.61
|
785,190 | 9.17 | 9.61 | 9.61 | 294,900 | 0 | 0 |
05/09/2006 |
9.17
|
335,110 | 8.74 | 9.17 | 8.98 | 3,000 | 0 | 0 |
01/09/2006 |
8.74
|
178,260 | 8.62 | 8.74 | 8.66 | 5,100 | 0 | 0 |
31/08/2006 |
8.62
|
156,650 | 8.74 | 8.74 | 8.62 | 19,800 | 0 | 0 |
30/08/2006 |
8.74
|
331,700 | 8.64 | 8.79 | 8.74 | 59,600 | 0 | 0 |
29/08/2006 |
8.64
|
219,250 | 8.59 | 8.64 | 8.59 | 59,330 | 1,000 | 0 |
28/08/2006 |
8.59
|
181,850 | 8.62 | 8.62 | 8.54 | 50,630 | 0 | 0 |
25/08/2006 |
8.62
|
266,720 | 8.62 | 8.62 | 8.62 | 197,100 | 3,000 | 0 |
24/08/2006 |
8.62
|
302,210 | 8.62 | 8.62 | 8.62 | 140,000 | 0 | 0 |
23/08/2006 |
8.62
|
181,740 | 8.23 | 8.62 | 8.25 | 0 | 5,000 | 0 |
22/08/2006 |
8.23
|
284,490 | 8.62 | 8.62 | 8.23 | 140,300 | 0 | 0 |
21/08/2006 |
8.62
|
234,800 | 8.49 | 8.74 | 8.62 | 16,660 | 0 | 0 |
18/08/2006 |
8.49
|
885,380 | 8.62 | 8.62 | 8.49 | 525,910 | 0 | 0 |
17/08/2006 |
8.62
|
527,580 | 8.28 | 8.62 | 8.62 | 337,570 | 0 | 0 |
16/08/2006 |
8.28
|
325,760 | 7.89 | 8.28 | 8.08 | 138,230 | 0 | 0 |
15/08/2006 |
7.89
|
352,140 | 7.89 | 8.13 | 7.89 | 170,740 | 0 | 0 |
14/08/2006 |
7.89
|
148,020 | 7.52 | 7.89 | 7.89 | 14,450 | 0 | 0 |
11/08/2006 |
7.52
|
177,350 | 7.28 | 7.52 | 7.43 | 94,230 | 0 | 0 |
10/08/2006 |
7.28
|
93,180 | 7.33 | 7.33 | 7.28 | 15,950 | 0 | 0 |
09/08/2006 |
7.33
|
121,310 | 7.26 | 7.33 | 7.28 | 56,000 | 5,000 | 0 |
08/08/2006 |
7.26
|
62,990 | 7.06 | 7.26 | 7.11 | 0 | 2,000 | 0 |
07/08/2006 |
7.06
|
231,540 | 7.18 | 7.52 | 7.06 | 11,810 | 0 | 0 |
04/08/2006 |
7.18
|
196,400 | 6.92 | 7.18 | 7.18 | 22,000 | 4,000 | 0 |
03/08/2006 |
6.92
|
172,360 | 6.60 | 6.92 | 6.84 | 43,400 | 0 | 0 |
02/08/2006 |
6.60
|
141,430 | 6.55 | 6.60 | 6.33 | 700 | 2,900 | 0 |
01/08/2006 |
6.55
|
102,660 | 6.82 | 6.82 | 6.55 | 10 | 10,000 | 0 |
31/07/2006 |
6.82
|
44,020 | 7.16 | 7.16 | 6.82 | 400 | 0 | 0 |
28/07/2006 |
7.16
|
140,370 | 7.04 | 7.28 | 7.16 | 18,000 | 2,500 | 0 |
27/07/2006 |
7.04
|
137,990 | 6.72 | 7.04 | 6.80 | 100 | 2,500 | 0 |
26/07/2006 |
6.72
|
268,250 | 7.06 | 7.06 | 6.72 | 200 | 4,700 | 0 |
25/07/2006 |
7.06
|
49,810 | 7.43 | 7.43 | 7.06 | 200 | 0 | 0 |
24/07/2006 |
7.43
|
119,060 | 7.81 | 7.81 | 7.43 | 0 | 4,260 | 0 |
21/07/2006 |
7.81
|
121,070 | 8.20 | 8.20 | 7.81 | 25,000 | 7,000 | 0 |
20/07/2006 |
8.20
|
154,550 | 8.20 | 8.20 | 7.81 | 100 | 9,700 | 0 |
19/07/2006 |
8.20
|
60,230 | 8.62 | 8.62 | 8.20 | 4,630 | 0 | 0 |
18/07/2006 |
8.62
|
74,370 | 8.59 | 8.62 | 8.62 | 2,000 | 0 | 0 |
03/07/2006 |
8.59
|
93,300 | 8.52 | 8.86 | 7.67 | 0 | 0 | 0 |
30/06/2006 |
8.52
|
156,000 | 8.25 | 8.74 | 8.25 | 0 | 0 | 0 |
29/06/2006 |
8.25
|
146,500 | 8.20 | 8.28 | 8.23 | 0 | 0 | 0 |
28/06/2006 |
8.20
|
75,800 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
27/06/2006 |
8.18
|
76,900 | 8.23 | 8.25 | 8.13 | 0 | 0 | 0 |
26/06/2006 |
8.23
|
91,900 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
23/06/2006 |
8.40
|
157,800 | 8.40 | 9.12 | 8.13 | 0 | 0 | 0 |
22/06/2006 |
8.40
|
245,600 | 7.84 | 8.62 | 7.89 | 0 | 0 | 0 |
21/06/2006 |
7.84
|
77,000 | 8.54 | 8.54 | 7.69 | 0 | 0 | 0 |
20/06/2006 |
8.54
|
65,200 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 |
19/06/2006 |
8.81
|
68,100 | 8.83 | 8.88 | 8.74 | 0 | 0 | 0 |
16/06/2006 |
8.83
|
125,400 | 9.00 | 9.00 | 8.76 | 0 | 0 | 0 |
15/06/2006 |
9.00
|
150,000 | 9.08 | 9.10 | 8.98 | 0 | 0 | 0 |
14/06/2006 |
9.08
|
124,700 | 9.08 | 9.22 | 9.05 | 0 | 0 | 0 |
13/06/2006 |
9.08
|
153,300 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 |
12/06/2006 |
9.17
|
116,300 | 9.20 | 9.27 | 9.10 | 0 | 0 | 0 |
09/06/2006 |
9.20
|
147,600 | 9.22 | 9.25 | 9.12 | 0 | 0 | 0 |
08/06/2006 |
9.22
|
73,200 | 9.20 | 9.34 | 8.98 | 0 | 0 | 0 |
07/06/2006 |
9.20
|
96,200 | 9.56 | 9.56 | 8.91 | 0 | 0 | 0 |
06/06/2006 |
9.56
|
90,700 | 9.59 | 9.83 | 8.64 | 0 | 0 | 0 |
05/06/2006 |
9.59
|
184,600 | 9.08 | 9.71 | 9.46 | 0 | 0 | 0 |
02/06/2006 |
9.08
|
262,300 | 8.88 | 9.22 | 8.88 | 0 | 0 | 0 |
01/06/2006 |
8.88
|
194,200 | 8.79 | 8.98 | 8.49 | 0 | 0 | 0 |
31/05/2006 |
8.79
|
249,100 | 9.10 | 9.10 | 8.52 | 0 | 0 | 0 |
29/05/2006 |
9.10
|
133,500 | 9.46 | 9.46 | 8.98 | 0 | 0 | 0 |
26/05/2006 |
9.46
|
173,400 | 9.49 | 9.71 | 9.27 | 0 | 0 | 0 |
24/05/2006 |
9.49
|
279,100 | 9.56 | 9.95 | 9.22 | 0 | 0 | 0 |
22/05/2006 |
9.56
|
150,400 | 9.71 | 9.71 | 9.46 | 0 | 0 | 0 |
19/05/2006 |
9.71
|
195,700 | 9.97 | 10.07 | 9.59 | 0 | 0 | 0 |
17/05/2006 |
9.97
|
295,600 | 10.07 | 10.19 | 9.46 | 0 | 0 | 0 |
15/05/2006 |
10.07
|
308,100 | 9.56 | 10.51 | 9.83 | 0 | 0 | 0 |
12/05/2006 |
9.56
|
484,400 | 8.76 | 9.63 | 9.39 | 0 | 0 | 0 |
10/05/2006 |
8.76
|
139,100 | 9.73 | 10.44 | 8.76 | 0 | 0 | 0 |
08/05/2006 |
9.73
|
312,900 | 9.22 | 9.83 | 9.34 | 0 | 0 | 0 |
05/05/2006 |
9.22
|
381,400 | 8.69 | 9.34 | 8.98 | 0 | 0 | 0 |
03/05/2006 |
8.69
|
313,500 | 8.20 | 8.98 | 7.40 | 0 | 0 | 0 |
28/04/2006 |
8.20
|
250,000 | 8.03 | 8.83 | 7.77 | 0 | 0 | 0 |
26/04/2006 |
8.03
|
278,400 | 7.62 | 8.32 | 7.84 | 0 | 0 | 0 |
24/04/2006 |
7.62
|
218,700 | 7.47 | 7.77 | 7.52 | 0 | 0 | 0 |
21/04/2006 |
7.47
|
282,200 | 7.40 | 8.06 | 7.28 | 0 | 0 | 0 |
19/04/2006 |
7.40
|
192,800 | 7.01 | 7.69 | 7.28 | 0 | 0 | 0 |
17/04/2006 |
7.01
|
235,400 | 6.38 | 7.01 | 7.01 | 0 | 0 | 0 |
14/04/2006 |
6.38
|
56,400 | 5.87 | 6.46 | 6.07 | 0 | 0 | 0 |
12/04/2006 |
5.87
|
230,100 | 6.41 | 6.43 | 5.78 | 0 | 0 | 0 |
10/04/2006 |
6.41
|
119,000 | 7.06 | 7.06 | 6.36 | 0 | 0 | 0 |
07/04/2006 |
7.06
|
47,500 | 7.21 | 7.40 | 6.80 | 0 | 0 | 0 |
05/04/2006 |
7.21
|
83,100 | 7.18 | 7.84 | 7.04 | 0 | 0 | 0 |
03/04/2006 |
7.18
|
176,900 | 6.77 | 7.43 | 6.77 | 0 | 0 | 0 |
31/03/2006 |
6.77
|
29,900 | 6.16 | 6.77 | 6.77 | 0 | 0 | 0 |
29/03/2006 |
6.16
|
132,400 | 5.61 | 6.16 | 5.05 | 0 | 0 | 0 |
27/03/2006 |
5.61
|
40,600 | 5.36 | 5.90 | 5.46 | 0 | 0 | 0 |
24/03/2006 |
5.36
|
95,000 | 5.02 | 5.51 | 5.05 | 0 | 0 | 0 |
22/03/2006 |
5.02
|
122,800 | 4.85 | 5.10 | 4.85 | 0 | 0 | 0 |
20/03/2006 |
4.85
|
64,700 | 4.81 | 4.98 | 4.81 | 0 | 0 | 0 |
17/03/2006 |
4.81
|
72,400 | 4.78 | 4.90 | 4.59 | 0 | 0 | 0 |
15/03/2006 |
4.78
|
55,600 | 4.59 | 4.85 | 4.73 | 0 | 0 | 0 |
13/03/2006 |
4.59
|
70,600 | 4.78 | 4.90 | 4.56 | 0 | 0 | 0 |
10/03/2006 |
4.78
|
72,200 | 4.47 | 4.88 | 4.49 | 0 | 0 | 0 |
08/03/2006 |
4.47
|
68,500 | 4.08 | 4.47 | 4.47 | 0 | 0 | 0 |
06/03/2006 |
4.08
|
32,900 | 3.79 | 4.15 | 3.88 | 0 | 0 | 0 |
03/03/2006 |
3.79
|
10,500 | 3.47 | 3.81 | 3.69 | 0 | 0 | 0 |
01/03/2006 |
3.47
|
15,100 | 3.28 | 3.52 | 3.40 | 0 | 0 | 0 |
27/02/2006 |
3.28
|
2,000 | 3.15 | 3.28 | 3.28 | 0 | 0 | 0 |