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 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2008 |
6.80
|
39,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
04/09/2008 |
7.10
|
63,690 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
03/09/2008 |
7.40
|
154,980 | 7.20 | 7.40 | 6.90 | 400 | 0 | 0 |
29/08/2008 |
7.20
|
39,010 | 7.50 | 7.50 | 7.20 | 320 | 0 | 0 |
28/08/2008 |
7.50
|
34,010 | 7.80 | 7.80 | 7.50 | 500 | 0 | 0 |
27/08/2008 |
7.80
|
164,540 | 8.20 | 8.60 | 7.80 | 5,410 | 0 | 0 |
26/08/2008 |
8.20
|
74,540 | 7.90 | 8.20 | 8.20 | 0 | 0 | 0 |
25/08/2008 |
7.90
|
32,530 | 7.60 | 7.90 | 7.90 | 0 | 0 | 0 |
22/08/2008 |
7.60
|
33,690 | 7.30 | 7.60 | 7.60 | 0 | 0 | 0 |
21/08/2008 |
7.30
|
59,950 | 7 | 7.30 | 7.30 | 30,000 | 0 | 0 |
20/08/2008 |
7
|
160,170 | 6.70 | 7 | 6.40 | 1,140 | 0 | 0 |
19/08/2008 |
6.70
|
79,020 | 6.40 | 6.70 | 6.50 | 4,000 | 0 | 0 |
18/08/2008 |
6.40
|
174,290 | 6.10 | 6.40 | 6.10 | 3,500 | 1,120 | 0 |
15/08/2008 |
6.10
|
104,810 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
14/08/2008 |
6
|
278,790 | 5.90 | 6 | 5.80 | 0 | 10,000 | 0 |
13/08/2008 |
5.90
|
17,080 | 6 | 6 | 5.90 | 0 | 3,670 | 0 |
12/08/2008 |
6
|
32,120 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
11/08/2008 |
6.10
|
22,100 | 6.20 | 6.20 | 6.10 | 0 | 3,670 | 0 |
08/08/2008 |
6.20
|
9,510 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
07/08/2008 |
6.30
|
5,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
06/08/2008 |
6.40
|
10,270 | 6.50 | 6.50 | 6.40 | 0 | 9,800 | 0 |
05/08/2008 |
6.50
|
2,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
04/08/2008 |
6.60
|
180 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
01/08/2008 |
6.80
|
60 | 7 | 7 | 6.80 | 0 | 0 | 0 |
31/07/2008 |
7
|
20 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
30/07/2008 |
7.20
|
20,160 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
29/07/2008 |
7.40
|
26,850 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
28/07/2008 |
7.60
|
22,910 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
25/07/2008 |
7.80
|
32,950 | 8 | 8 | 7.80 | 0 | 18,590 | 0 |
24/07/2008 |
8
|
1,970 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
23/07/2008 |
8.20
|
5,030 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
22/07/2008 |
8.40
|
1,040 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
21/07/2008 |
8.60
|
2,350 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
18/07/2008 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/07/2008 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/07/2008 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/07/2008 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
14/07/2008 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
11/07/2008 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/07/2008 |
8.80
|
57,870 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 |
09/07/2008 |
8.60
|
42,780 | 8.40 | 8.60 | 8.40 | 200 | 0 | 0 |
08/07/2008 |
8.40
|
79,050 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
07/07/2008 |
8.20
|
135,970 | 8.40 | 8.60 | 8.20 | 37,230 | 0 | 0 |
04/07/2008 |
8.40
|
38,670 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
03/07/2008 |
8.20
|
50,040 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
02/07/2008 |
8
|
76,000 | 7.80 | 8 | 7.80 | 400 | 0 | 0 |
01/07/2008 |
7.80
|
17,650 | 7.60 | 7.80 | 7.80 | 0 | 1,830 | 0 |
30/06/2008 |
7.60
|
81,440 | 7.80 | 7.90 | 7.60 | 100 | 200 | 0 |
27/06/2008 |
7.80
|
39,310 | 8 | 8 | 7.80 | 0 | 3,170 | 0 |
26/06/2008 |
8
|
90,020 | 8.20 | 8.20 | 8 | 1,000 | 0 | 0 |
25/06/2008 |
8.20
|
12,710 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
24/06/2008 |
8.40
|
12,760 | 8.60 | 8.60 | 8.40 | 8,500 | 0 | 0 |
23/06/2008 |
8.60
|
11,290 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
20/06/2008 |
8.80
|
2,870 | 9 | 9 | 8.80 | 800 | 0 | 0 |
19/06/2008 |
9
|
2,220 | 9.20 | 9.20 | 9 | 100 | 0 | 0 |
18/06/2008 |
9.20
|
32,330 | 9.30 | 9.30 | 9.20 | 600 | 0 | 0 |
17/06/2008 |
9.30
|
111,220 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
16/06/2008 |
9.20
|
98,510 | 9.10 | 9.20 | 9 | 10,100 | 0 | 0 |
13/06/2008 |
9.10
|
17,240 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
12/06/2008 |
9.20
|
17,490 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
11/06/2008 |
9.30
|
20,960 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
10/06/2008 |
9.40
|
530 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
09/06/2008 |
9.50
|
1,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
06/06/2008 |
9.60
|
200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
05/06/2008 |
9.70
|
4,810 | 9.80 | 9.80 | 9.70 | 340 | 0 | 0 |
04/06/2008 |
9.80
|
2,080 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
03/06/2008 |
9.90
|
3,140 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
02/06/2008 |
10.10
|
2,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
30/05/2008 |
10.30
|
1,530 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
29/05/2008 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/05/2008 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/05/2008 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/05/2008 |
10.50
|
1,280 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
23/05/2008 |
10.70
|
2,550 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
22/05/2008 |
10.90
|
1,650 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
21/05/2008 |
11.10
|
2,020 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
20/05/2008 |
11.30
|
12,390 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
19/05/2008 |
11.50
|
20,200 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
16/05/2008 |
11.70
|
32,050 | 11.90 | 12.10 | 11.70 | 600 | 0 | 0 |
15/05/2008 |
11.90
|
13,180 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
14/05/2008 |
12.10
|
230 | 12.30 | 12.30 | 12.10 | 190 | 0 | 0 |
13/05/2008 |
12.30
|
1,490 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
12/05/2008 |
12.50
|
6,260 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
09/05/2008 |
12.70
|
8,300 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
08/05/2008 |
12.90
|
12,050 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
07/05/2008 |
13.10
|
12,330 | 13.30 | 13.30 | 13.10 | 100 | 0 | 0 |
06/05/2008 |
13.30
|
18,100 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
05/05/2008 |
13.50
|
14,160 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
29/04/2008 |
13.70
|
29,100 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
28/04/2008 |
13.70
|
28,670 | 13.50 | 13.70 | 13.40 | 200 | 0 | 0 |
25/04/2008 |
13.50
|
18,440 | 13.30 | 13.50 | 13.30 | 1,000 | 0 | 0 |
24/04/2008 |
13.30
|
33,020 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
23/04/2008 |
13.50
|
12,080 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
22/04/2008 |
13.70
|
26,110 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
21/04/2008 |
13.90
|
17,560 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
18/04/2008 |
14.10
|
39,740 | 14.30 | 14.50 | 14.10 | 6,200 | 1,480 | 0 |
17/04/2008 |
14.30
|
38,820 | 14.10 | 14.30 | 13.90 | 2,500 | 0 | 0 |
16/04/2008 |
14.10
|
3,220 | 14.30 | 14.30 | 14.10 | 0 | 320 | 0 |
11/04/2008 |
14.30
|
15,110 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
10/04/2008 |
14.50
|
17,150 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |