Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
3.30 | 11% | 23,200 | -170 | -0.0 |
26.10
33.30
33.30
|
2 tháng
(2025-03-03) |
3.78 | 12.79% | 34,700 | 30 | 0.0 |
26.10
33.30
33.30
|
3 tháng
(2025-02-03) |
5.25 | 18.73% | 54,900 | 130 | 0.0 |
26.10
33.30
33.30
|
6 tháng
(2024-11-04) |
6.49 | 24.21% | 119,400 | -740 | -0.0 |
25.90
34.24
33.30
|
12 tháng
(2024-05-06) |
3.49 | 11.71% | 169,900 | -1,340 | -0.0 |
25.38
34.24
33.30
|
24 tháng
(2023-05-12) |
5.05 | 17.87% | 308,200 | -14,940 | -0.4 |
25.38
45.11
33.30
|
36 tháng
(2022-05-17) |
-19.30 | -36.69% | 751,100 | -24,860 | -19.5 |
22.78
62.08
33.30
|
60 tháng
(2020-05-27) |
-3.42 | -9.31% | 1,367,920 | -32,770 | -19.8 |
22.78
66.07
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2006 |
6.47
|
6,820 | 6.48 | 6.48 | 6.47 | 0 | 0 | 0 |
08/11/2006 |
6.48
|
1,100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
07/11/2006 |
6.48
|
5,100 | 6.48 | 6.51 | 6.48 | 0 | 0 | 0 |
06/11/2006 |
6.48
|
1,880 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 |
03/11/2006 |
6.48
|
3,100 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
02/11/2006 |
6.56
|
2,000 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 |
01/11/2006 |
6.64
|
3,350 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
31/10/2006 |
6.64
|
10,310 | 6.51 | 6.64 | 6.25 | 0 | 0 | 0 |
30/10/2006 |
6.51
|
8,690 | 6.67 | 6.67 | 6.51 | 0 | 0 | 0 |
27/10/2006 |
6.67
|
3,700 | 6.79 | 6.79 | 6.59 | 0 | 0 | 0 |
26/10/2006 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
25/10/2006 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
24/10/2006 |
6.79
|
6,580 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 |
23/10/2006 |
6.94
|
1,800 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
20/10/2006 |
6.94
|
4,150 | 6.87 | 6.94 | 6.87 | 0 | 0 | 0 |
19/10/2006 |
6.87
|
6,400 | 6.87 | 6.94 | 6.87 | 0 | 0 | 0 |
18/10/2006 |
6.87
|
1,000 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 |
17/10/2006 |
6.94
|
30,100 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 |
16/10/2006 |
6.94
|
14,830 | 6.96 | 6.96 | 6.94 | 0 | 0 | 0 |
13/10/2006 |
6.96
|
2,900 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 |
12/10/2006 |
7.02
|
1,510 | 7.02 | 7.04 | 7.02 | 0 | 0 | 0 |
11/10/2006 |
7.02
|
15,580 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 |
10/10/2006 |
7.02
|
10,260 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
09/10/2006 |
7.02
|
13,680 | 7.10 | 7.10 | 6.74 | 0 | 0 | 0 |
06/10/2006 |
7.10
|
3,520 | 7.04 | 7.10 | 7.10 | 0 | 0 | 0 |
05/10/2006 |
7.04
|
11,000 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 |
04/10/2006 |
7.10
|
3,780 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 |
03/10/2006 |
7.10
|
34,370 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
02/10/2006 |
7.10
|
15,350 | 7.05 | 7.10 | 7.10 | 0 | 0 | 0 |
29/09/2006 |
7.05
|
20,200 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
28/09/2006 |
7.10
|
34,180 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
27/09/2006 |
7.18
|
22,440 | 7.19 | 7.19 | 7.16 | 0 | 0 | 0 |
26/09/2006 |
7.19
|
31,800 | 7.18 | 7.19 | 7.18 | 0 | 0 | 0 |
25/09/2006 |
7.18
|
49,930 | 7.18 | 7.41 | 7.18 | 10 | 0 | 0 |
22/09/2006 |
7.18
|
72,780 | 6.94 | 7.28 | 7.18 | 0 | 0 | 0 |
21/09/2006 |
6.94
|
8,680 | 7.10 | 7.10 | 6.94 | 0 | 0 | 0 |
20/09/2006 |
7.10
|
9,350 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 |
19/09/2006 |
7.10
|
21,050 | 6.94 | 7.10 | 7.02 | 1,000 | 0 | 0 |
18/09/2006 |
6.94
|
2,350 | 6.94 | 6.96 | 6.94 | 0 | 0 | 0 |
15/09/2006 |
6.94
|
18,270 | 6.93 | 6.94 | 6.94 | 0 | 0 | 0 |
14/09/2006 |
6.93
|
16,100 | 6.87 | 6.94 | 6.93 | 0 | 0 | 0 |
13/09/2006 |
6.87
|
20,810 | 6.90 | 6.90 | 6.87 | 10 | 0 | 0 |
12/09/2006 |
6.90
|
6,610 | 6.90 | 6.90 | 6.90 | 2,010 | 0 | 0 |
11/09/2006 |
6.90
|
3,900 | 6.82 | 6.94 | 6.90 | 0 | 0 | 0 |
08/09/2006 |
6.82
|
6,640 | 6.79 | 6.93 | 6.79 | 0 | 0 | 0 |
07/09/2006 |
6.79
|
5,190 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 |
06/09/2006 |
6.94
|
17,800 | 7.18 | 7.18 | 6.94 | 0 | 0 | 0 |
05/09/2006 |
7.18
|
30,110 | 6.94 | 7.18 | 6.94 | 900 | 0 | 0 |
01/09/2006 |
6.94
|
6,560 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
31/08/2006 |
6.94
|
6,100 | 6.94 | 7.02 | 6.64 | 1,000 | 0 | 0 |
30/08/2006 |
6.94
|
8,410 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 |
29/08/2006 |
6.98
|
17,520 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 |
28/08/2006 |
7.02
|
500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
25/08/2006 |
7.02
|
310 | 7.04 | 7.04 | 7.02 | 10 | 0 | 0 |
24/08/2006 |
7.04
|
2,010 | 6.94 | 7.04 | 7.04 | 0 | 0 | 0 |
23/08/2006 |
6.94
|
7,140 | 6.74 | 6.94 | 6.64 | 0 | 0 | 0 |
22/08/2006 |
6.74
|
5,800 | 7.10 | 7.10 | 6.74 | 50 | 0 | 0 |
21/08/2006 |
7.10
|
6,700 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
18/08/2006 |
7.18
|
15,650 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
17/08/2006 |
7.25
|
31,700 | 7.18 | 7.25 | 7.18 | 0 | 0 | 0 |
16/08/2006 |
7.18
|
13,940 | 7.10 | 7.18 | 7.10 | 50 | 0 | 0 |
15/08/2006 |
7.10
|
23,100 | 7.08 | 7.39 | 7.10 | 0 | 0 | 0 |
14/08/2006 |
7.08
|
22,480 | 6.76 | 7.08 | 7.08 | 860 | 0 | 0 |
11/08/2006 |
6.76
|
10,160 | 6.45 | 6.76 | 6.62 | 0 | 0 | 0 |
10/08/2006 |
6.45
|
4,010 | 6.16 | 6.45 | 6.45 | 0 | 0 | 0 |
09/08/2006 |
6.16
|
3,490 | 5.86 | 6.16 | 5.86 | 0 | 0 | 0 |
08/08/2006 |
5.86
|
36,880 | 6.02 | 6.02 | 5.73 | 10 | 0 | 0 |
07/08/2006 |
6.02
|
7,900 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
30/11/-0001 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |