Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.50 | 6.02% | 44,800 | -3,300 | -0.0 |
8.10
9
8.80
|
2 tháng
(2024-09-16) |
0.50 | 6.02% | 86,400 | -600 | -0.0 |
8.10
9
8.80
|
3 tháng
(2024-08-15) |
0.60 | 7.32% | 180,400 | -30,600 | -0.3 |
8.10
9
8.80
|
6 tháng
(2024-05-17) |
-0.30 | -3.30% | 1,091,700 | -28,461 | -0.3 |
8.10
14.80
8.80
|
12 tháng
(2023-11-20) |
-0.05 | -0.61% | 1,437,248 | -63,066 | -0.6 |
7.74
14.80
8.80
|
24 tháng
(2022-11-24) |
-0.07 | -0.82% | 1,813,967 | -142,931 | -1.4 |
7.74
14.80
8.80
|
36 tháng
(2021-11-29) |
-4.78 | -35.20% | 2,586,985 | -201,164 | -2.2 |
7.74
25.55
8.80
|
60 tháng
(2019-12-10) |
4.56 | 107.58% | 4,424,093 | -140,981 | -0.8 |
3.89
25.55
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/10/2006 |
14.71
|
1,800 | 14.57 | 14.71 | 14.71 | 0 | 0 | 0 |
23/10/2006 |
14.57
|
2,880 | 14.68 | 14.68 | 14.57 | 0 | 0 | 0 |
20/10/2006 |
14.68
|
9,060 | 14.86 | 14.86 | 14.68 | 0 | 0 | 0 |
19/10/2006 |
14.86
|
8,380 | 14.49 | 14.86 | 14.86 | 0 | 0 | 0 |
18/10/2006 |
14.49
|
3,000 | 15.23 | 15.23 | 14.49 | 0 | 0 | 0 |
17/10/2006 |
15.23
|
4,640 | 15.61 | 15.61 | 15.23 | 0 | 0 | 0 |
16/10/2006 |
15.61
|
1,650 | 15.79 | 15.79 | 15.23 | 0 | 0 | 0 |
13/10/2006 |
15.79
|
2,720 | 15.90 | 16.16 | 15.79 | 0 | 0 | 0 |
12/10/2006 |
15.90
|
3,770 | 15.79 | 15.98 | 15.64 | 0 | 0 | 0 |
11/10/2006 |
15.79
|
490 | 15.68 | 15.98 | 15.68 | 0 | 0 | 0 |
10/10/2006 |
15.68
|
4,200 | 15.98 | 15.98 | 15.68 | 0 | 0 | 0 |
09/10/2006 |
15.98
|
8,240 | 16.09 | 16.09 | 15.98 | 0 | 0 | 0 |
06/10/2006 |
16.09
|
3,380 | 16.09 | 16.09 | 15.98 | 0 | 0 | 0 |
05/10/2006 |
16.09
|
2,880 | 16.35 | 16.35 | 16.09 | 0 | 0 | 0 |
04/10/2006 |
16.35
|
13,480 | 16.16 | 16.35 | 16.13 | 0 | 0 | 0 |
03/10/2006 |
16.16
|
7,880 | 15.98 | 16.16 | 15.98 | 0 | 0 | 0 |
02/10/2006 |
15.98
|
5,690 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
29/09/2006 |
15.98
|
14,020 | 15.98 | 16.16 | 15.98 | 200 | 0 | 0 |
28/09/2006 |
15.98
|
8,810 | 16.16 | 16.16 | 15.98 | 100 | 0 | 0 |
27/09/2006 |
16.16
|
8,290 | 16.20 | 16.20 | 16.16 | 1,420 | 480 | 0 |
26/09/2006 |
16.20
|
8,280 | 16.20 | 16.20 | 16.20 | 250 | 0 | 0 |
25/09/2006 |
16.20
|
11,710 | 16.16 | 16.20 | 16.13 | 0 | 0 | 0 |
22/09/2006 |
16.16
|
4,400 | 16.20 | 16.20 | 15.98 | 500 | 0 | 0 |
21/09/2006 |
16.20
|
2,350 | 16.20 | 16.20 | 16.20 | 220 | 0 | 0 |
20/09/2006 |
16.20
|
7,200 | 16.16 | 16.35 | 16.16 | 4,000 | 0 | 0 |
19/09/2006 |
16.16
|
3,370 | 16.31 | 16.31 | 16.16 | 0 | 0 | 0 |
18/09/2006 |
16.31
|
11,560 | 16.20 | 16.31 | 15.98 | 600 | 0 | 0 |
15/09/2006 |
16.20
|
3,780 | 16.39 | 16.39 | 16.20 | 150 | 0 | 0 |
14/09/2006 |
16.39
|
2,510 | 16.35 | 16.72 | 16.39 | 0 | 0 | 0 |
13/09/2006 |
16.35
|
7,010 | 16.35 | 16.35 | 15.98 | 500 | 0 | 0 |
12/09/2006 |
16.35
|
3,750 | 16.72 | 16.72 | 16.35 | 700 | 0 | 0 |
11/09/2006 |
16.72
|
5,720 | 16.72 | 16.72 | 16.72 | 3,000 | 2,000 | 0 |
08/09/2006 |
16.72
|
13,300 | 16.72 | 16.72 | 16.13 | 5,170 | 2,100 | 0 |
07/09/2006 |
16.72
|
8,250 | 17.09 | 17.09 | 16.72 | 2,030 | 0 | 0 |
06/09/2006 |
17.09
|
11,300 | 16.39 | 17.09 | 17.09 | 0 | 0 | 0 |
05/09/2006 |
16.39
|
7,600 | 15.61 | 16.39 | 15.68 | 700 | 0 | 0 |
01/09/2006 |
15.61
|
6,550 | 15.42 | 15.61 | 15.27 | 550 | 0 | 0 |
31/08/2006 |
15.42
|
5,260 | 15.61 | 15.61 | 15.23 | 650 | 0 | 0 |
30/08/2006 |
15.61
|
6,730 | 15.42 | 15.79 | 15.61 | 0 | 0 | 0 |
29/08/2006 |
15.42
|
4,150 | 15.23 | 15.42 | 15.42 | 0 | 0 | 0 |
28/08/2006 |
15.23
|
2,950 | 15.16 | 15.61 | 15.23 | 50 | 0 | 0 |
25/08/2006 |
15.16
|
4,810 | 15.42 | 15.42 | 15.16 | 0 | 0 | 0 |
24/08/2006 |
15.42
|
900 | 15.23 | 15.42 | 15.23 | 0 | 0 | 0 |
23/08/2006 |
15.23
|
2,090 | 15.05 | 15.23 | 14.86 | 100 | 0 | 0 |
22/08/2006 |
15.05
|
5,310 | 15.79 | 15.79 | 15.05 | 50 | 200 | 0 |
21/08/2006 |
15.79
|
8,590 | 16.35 | 16.35 | 15.64 | 0 | 0 | 0 |
18/08/2006 |
16.35
|
9,780 | 15.75 | 16.35 | 16.35 | 0 | 200 | 0 |
17/08/2006 |
15.75
|
5,440 | 15.01 | 15.75 | 15.75 | 100 | 0 | 0 |
16/08/2006 |
15.01
|
7,780 | 14.49 | 15.01 | 14.86 | 0 | 0 | 0 |
15/08/2006 |
14.49
|
6,720 | 14.57 | 15.23 | 14.49 | 2,660 | 0 | 0 |
14/08/2006 |
14.57
|
9,720 | 13.90 | 14.57 | 13.90 | 0 | 0 | 0 |
11/08/2006 |
13.90
|
5,690 | 13.90 | 13.90 | 13.90 | 1,160 | 0 | 0 |
10/08/2006 |
13.90
|
1,720 | 13.93 | 13.93 | 13.75 | 1,500 | 0 | 0 |
09/08/2006 |
13.93
|
870 | 14.01 | 14.01 | 13.93 | 0 | 0 | 0 |
08/08/2006 |
14.01
|
8,290 | 14.01 | 14.01 | 14.01 | 3,000 | 5,460 | 0 |
07/08/2006 |
14.01
|
14,410 | 13.38 | 14.05 | 14.01 | 0 | 200 | 0 |
04/08/2006 |
13.38
|
6,590 | 12.74 | 13.38 | 13.38 | 0 | 200 | 0 |
03/08/2006 |
12.74
|
7,610 | 12.15 | 12.74 | 12.26 | 0 | 0 | 0 |
02/08/2006 |
12.15
|
17,860 | 12.78 | 12.78 | 12.15 | 12,600 | 1,600 | 0 |
01/08/2006 |
12.78
|
6,710 | 13.45 | 13.45 | 12.78 | 850 | 0 | 0 |
31/07/2006 |
13.45
|
4,160 | 14.16 | 14.16 | 13.45 | 250 | 0 | 0 |
28/07/2006 |
14.16
|
5,680 | 14.68 | 14.68 | 14.16 | 200 | 0 | 0 |
27/07/2006 |
14.68
|
7,560 | 15.31 | 15.31 | 14.64 | 50 | 990 | 0 |
26/07/2006 |
15.31
|
1,980 | 16.09 | 16.09 | 15.31 | 50 | 0 | 0 |
25/07/2006 |
16.09
|
2,450 | 16.91 | 16.91 | 16.09 | 150 | 160 | 0 |
24/07/2006 |
16.91
|
850 | 17.65 | 17.65 | 16.91 | 250 | 0 | 0 |
21/07/2006 |
17.65
|
2,900 | 17.46 | 18.02 | 17.65 | 0 | 200 | 0 |
20/07/2006 |
17.46
|
6,060 | 17.65 | 17.65 | 16.83 | 300 | 760 | 0 |
19/07/2006 |
17.65
|
3,550 | 18.58 | 18.58 | 17.65 | 250 | 50 | 0 |
18/07/2006 |
18.58
|
950 | 18.58 | 18.58 | 17.69 | 90 | 500 | 0 |
17/07/2006 |
18.58
|
700 | 18.58 | 19.32 | 18.58 | 460 | 0 | 0 |
14/07/2006 |
18.58
|
2,710 | 18.76 | 18.76 | 18.58 | 150 | 0 | 0 |
13/07/2006 |
18.76
|
1,710 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
12/07/2006 |
18.76
|
100 | 19.32 | 19.32 | 18.76 | 0 | 0 | 0 |
11/07/2006 |
19.32
|
4,370 | 19.32 | 19.32 | 19.32 | 3,570 | 0 | 0 |
10/07/2006 |
19.32
|
2,030 | 19.32 | 19.32 | 19.32 | 2,000 | 0 | 0 |
07/07/2006 |
19.32
|
6,290 | 18.95 | 19.32 | 18.95 | 990 | 0 | 0 |
06/07/2006 |
18.95
|
9,360 | 18.95 | 18.95 | 18.76 | 7,920 | 0 | 0 |
05/07/2006 |
18.95
|
4,210 | 18.95 | 19.14 | 18.95 | 3,000 | 1,260 | 0 |
04/07/2006 |
18.95
|
4,910 | 18.39 | 18.95 | 18.21 | 460 | 1,720 | 0 |
03/07/2006 |
18.39
|
3,670 | 18.95 | 18.95 | 18.39 | 900 | 0 | 0 |
30/06/2006 |
18.95
|
2,750 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
29/06/2006 |
18.95
|
3,100 | 18.95 | 19.14 | 18.76 | 0 | 0 | 0 |
28/06/2006 |
18.95
|
330 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
27/06/2006 |
18.95
|
2,710 | 19.14 | 19.32 | 18.95 | 0 | 0 | 0 |
26/06/2006 |
19.14
|
1,100 | 19.69 | 19.69 | 19.14 | 0 | 0 | 0 |
23/06/2006 |
19.69
|
2,200 | 19.69 | 20.06 | 19.32 | 0 | 0 | 0 |
22/06/2006 |
19.69
|
3,980 | 18.76 | 19.69 | 18.21 | 0 | 0 | 0 |
21/06/2006 |
18.76
|
1,450 | 19.51 | 19.51 | 18.76 | 0 | 0 | 0 |
20/06/2006 |
19.51
|
1,390 | 20.06 | 20.06 | 19.51 | 0 | 0 | 0 |
19/06/2006 |
20.06
|
1,510 | 20.44 | 20.44 | 20.06 | 0 | 0 | 0 |
16/06/2006 |
20.44
|
4,610 | 20.62 | 20.62 | 20.25 | 0 | 0 | 0 |
15/06/2006 |
20.62
|
1,800 | 20.44 | 20.62 | 19.69 | 0 | 0 | 0 |
14/06/2006 |
20.44
|
4,330 | 20.25 | 20.44 | 20.25 | 0 | 0 | 0 |
13/06/2006 |
20.25
|
5,530 | 20.99 | 20.99 | 20.25 | 0 | 0 | 0 |
12/06/2006 |
20.99
|
3,450 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
09/06/2006 |
20.99
|
4,550 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
08/06/2006 |
20.99
|
8,190 | 20.99 | 20.99 | 20.81 | 0 | 0 | 0 |
07/06/2006 |
20.99
|
14,480 | 20.44 | 21.37 | 20.99 | 0 | 0 | 0 |
06/06/2006 |
20.44
|
7,240 | 19.51 | 20.44 | 20.44 | 0 | 0 | 0 |