Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/02/2009 |
6.81
|
43,400 | 6.60 | 6.81 | 6.55 | 0 | 500 | 0 |
20/02/2009 |
7.01
|
5,900 | 7.01 | 7.01 | 6.96 | 0 | 0 | 0 |
19/02/2009 |
7.12
|
15,400 | 6.65 | 7.27 | 6.65 | 0 | 0 | 0 |
18/02/2009 |
7.12
|
23,900 | 7.06 | 7.17 | 7.06 | 0 | 0 | 0 |
17/02/2009 |
7.43
|
14,600 | 7.27 | 7.43 | 7.27 | 0 | 0 | 0 |
16/02/2009 |
7.53
|
8,200 | 7.53 | 7.58 | 7.53 | 0 | 0 | 0 |
13/02/2009 |
7.53
|
5,500 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
12/02/2009 |
7.48
|
40,600 | 7.58 | 7.74 | 7.48 | 0 | 0 | 0 |
11/02/2009 |
7.74
|
35,800 | 7.53 | 7.74 | 7.53 | 0 | 0 | 0 |
10/02/2009 |
7.74
|
51,200 | 7.79 | 7.79 | 7.58 | 0 | 0 | 0 |
09/02/2009 |
7.94
|
32,700 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
06/02/2009 |
7.63
|
35,600 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 |
05/02/2009 |
7.48
|
18,300 | 7.84 | 7.89 | 7.43 | 0 | 0 | 0 |
04/02/2009 |
7.68
|
12,400 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
03/02/2009 |
7.63
|
124,400 | 7.68 | 7.84 | 7.48 | 0 | 200 | 0 |
02/02/2009 |
7.74
|
26,300 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
23/01/2009 |
7.89
|
5,200 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 |
22/01/2009 |
7.99
|
1,500 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
21/01/2009 |
7.68
|
22,300 | 7.94 | 7.94 | 7.68 | 0 | 0 | 0 |
20/01/2009 |
7.68
|
16,800 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
19/01/2009 |
7.74
|
15,600 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
16/01/2009 |
7.94
|
17,000 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
15/01/2009 |
7.89
|
28,200 | 7.79 | 7.99 | 7.79 | 0 | 0 | 0 |
14/01/2009 |
8.04
|
22,800 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 |
13/01/2009 |
8.04
|
27,400 | 8.15 | 8.15 | 7.89 | 0 | 0 | 0 |
12/01/2009 |
8.20
|
37,300 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
09/01/2009 |
8.46
|
48,300 | 8.20 | 8.61 | 8.20 | 0 | 0 | 0 |
08/01/2009 |
8.56
|
135,100 | 8.56 | 8.72 | 8.15 | 0 | 0 | 0 |
07/01/2009 |
8.51
|
188,500 | 8.51 | 8.61 | 8.25 | 0 | 0 | 0 |
06/01/2009 |
8.25
|
71,600 | 7.89 | 8.25 | 7.74 | 0 | 0 | 0 |
05/01/2009 |
7.94
|
58,700 | 7.53 | 7.94 | 7.48 | 0 | 0 | 0 |
02/01/2009 |
7.58
|
6,000 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
31/12/2008 |
7.79
|
23,100 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
30/12/2008 |
7.89
|
42,000 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
29/12/2008 |
7.68
|
33,500 | 7.58 | 7.79 | 7.58 | 0 | 0 | 0 |
26/12/2008 |
7.79
|
34,600 | 7.63 | 7.79 | 7.58 | 0 | 0 | 0 |
25/12/2008 |
7.63
|
25,800 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 |
24/12/2008 |
7.89
|
57,300 | 7.74 | 7.89 | 7.48 | 0 | 0 | 0 |
23/12/2008 |
7.68
|
94,000 | 7.84 | 7.84 | 7.68 | 0 | 100 | 0 |
22/12/2008 |
8.15
|
181,500 | 8.66 | 8.66 | 8.15 | 0 | 3,100 | 0 |
19/12/2008 |
8.56
|
137,400 | 8.25 | 8.77 | 8.25 | 0 | 0 | 0 |
18/12/2008 |
8.61
|
158,000 | 8.51 | 8.72 | 8.35 | 0 | 0 | 0 |
17/12/2008 |
8.56
|
180,600 | 8.77 | 8.77 | 8.10 | 0 | 0 | 0 |
16/12/2008 |
8.20
|
316,100 | 8.20 | 8.20 | 7.94 | 3,000 | 0 | 0 |
15/12/2008 |
7.68
|
123,200 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
12/12/2008 |
7.22
|
79,300 | 6.96 | 7.22 | 6.96 | 0 | 0 | 0 |
11/12/2008 |
6.86
|
57,800 | 6.70 | 6.91 | 6.60 | 0 | 0 | 0 |
10/12/2008 |
6.65
|
50,400 | 6.96 | 7.12 | 6.65 | 0 | 0 | 0 |
09/12/2008 |
6.96
|
32,400 | 7.06 | 7.12 | 6.70 | 0 | 100 | 0 |
08/12/2008 |
7.01
|
83,100 | 7.32 | 7.32 | 6.96 | 0 | 0 | 0 |
05/12/2008 |
7.48
|
58,300 | 7.68 | 7.74 | 7.32 | 0 | 0 | 0 |
04/12/2008 |
7.84
|
42,000 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 |
03/12/2008 |
7.74
|
35,600 | 7.74 | 7.99 | 7.68 | 0 | 0 | 0 |
02/12/2008 |
7.63
|
49,900 | 7.63 | 7.84 | 7.58 | 100 | 0 | 0 |
01/12/2008 |
8.04
|
75,700 | 8.25 | 8.41 | 7.74 | 0 | 0 | 0 |
28/11/2008 |
8.04
|
82,000 | 7.48 | 8.04 | 7.48 | 0 | 0 | 0 |
27/11/2008 |
7.43
|
49,200 | 7.84 | 7.84 | 7.37 | 500 | 0 | 0 |
26/11/2008 |
7.68
|
71,400 | 8.04 | 8.04 | 7.63 | 0 | 0 | 0 |
25/11/2008 |
8.04
|
85,200 | 8.25 | 8.35 | 7.94 | 0 | 0 | 0 |
24/11/2008 |
7.89
|
74,400 | 8.25 | 8.41 | 7.84 | 0 | 0 | 0 |
21/11/2008 |
8.10
|
89,800 | 7.74 | 8.20 | 7.63 | 0 | 0 | 0 |
20/11/2008 |
7.99
|
144,000 | 7.99 | 8.04 | 7.79 | 0 | 0 | 0 |
19/11/2008 |
8.35
|
99,600 | 8.51 | 8.56 | 7.99 | 0 | 0 | 0 |
18/11/2008 |
8.51
|
90,100 | 8.56 | 8.66 | 8.41 | 0 | 4,000 | 0 |
17/11/2008 |
8.61
|
105,400 | 9.08 | 9.08 | 8.30 | 0 | 0 | 0 |
14/11/2008 |
8.56
|
182,400 | 8.56 | 8.56 | 8.35 | 0 | 0 | 0 |
13/11/2008 |
8.20
|
154,200 | 7.89 | 8.20 | 7.68 | 0 | 0 | 0 |
12/11/2008 |
7.79
|
100,500 | 7.37 | 7.99 | 7.32 | 0 | 0 | 0 |
11/11/2008 |
7.84
|
87,400 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
10/11/2008 |
8.30
|
155,600 | 9.02 | 9.02 | 8.25 | 0 | 0 | 0 |
07/11/2008 |
8.46
|
103,300 | 8.46 | 8.61 | 8.46 | 0 | 0 | 0 |
06/11/2008 |
8.77
|
241,800 | 9.18 | 9.69 | 8.66 | 0 | 0 | 0 |
05/11/2008 |
9.18
|
108,000 | 9.18 | 9.18 | 9.13 | 0 | 0 | 0 |
04/11/2008 |
8.77
|
149,300 | 8.15 | 8.77 | 8.15 | 0 | 0 | 0 |
03/11/2008 |
8.15
|
133,500 | 8.77 | 8.77 | 7.99 | 0 | 0 | 0 |
31/10/2008 |
8.61
|
100,200 | 8.30 | 8.61 | 8.30 | 0 | 200 | 0 |
30/10/2008 |
8.30
|
121,900 | 8.20 | 8.30 | 7.53 | 0 | 0 | 0 |
29/10/2008 |
7.94
|
124,600 | 7.94 | 7.94 | 7.43 | 0 | 0 | 0 |
28/10/2008 |
7.74
|
286,100 | 7.37 | 7.89 | 7.37 | 0 | 0 | 0 |
27/10/2008 |
7.89
|
31,500 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
24/10/2008 |
8.41
|
67,200 | 8.41 | 8.72 | 8.41 | 0 | 0 | 0 |
23/10/2008 |
8.92
|
129,000 | 9.80 | 9.80 | 8.92 | 0 | 0 | 0 |
22/10/2008 |
9.75
|
418,200 | 9.59 | 9.75 | 8.56 | 0 | 0 | 0 |
21/10/2008 |
9.13
|
14,500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
20/10/2008 |
8.56
|
231,700 | 8.41 | 8.56 | 8.30 | 0 | 0 | 0 |
17/10/2008 |
8.20
|
160,600 | 7.89 | 8.20 | 7.68 | 0 | 0 | 0 |
16/10/2008 |
7.63
|
75,500 | 7.84 | 7.84 | 7.53 | 0 | 0 | 0 |
15/10/2008 |
8.15
|
125,200 | 8.20 | 8.20 | 7.58 | 0 | 0 | 0 |
14/10/2008 |
7.68
|
4,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
13/10/2008 |
7.12
|
72,000 | 7.43 | 7.89 | 7.01 | 1,500 | 0 | 0 |
10/10/2008 |
7.43
|
56,500 | 7.43 | 7.43 | 7.43 | 200 | 0 | 0 |
09/10/2008 |
7.74
|
150,400 | 7.74 | 8.25 | 7.63 | 0 | 0 | 0 |
08/10/2008 |
8.15
|
107,500 | 8.25 | 8.61 | 8.15 | 4,000 | 2,400 | 0 |
07/10/2008 |
8.77
|
43,600 | 9.95 | 9.95 | 8.72 | 0 | 5,500 | 0 |
06/10/2008 |
9.23
|
105,400 | 9.90 | 10.57 | 9.23 | 0 | 3,000 | 0 |
03/10/2008 |
10.06
|
126,700 | 9.80 | 10.21 | 9.80 | 0 | 0 | 0 |
02/10/2008 |
10.83
|
108,000 | 10.31 | 11.09 | 10.31 | 0 | 0 | 0 |
01/10/2008 |
10.88
|
25,600 | 10.88 | 11.65 | 10.88 | 0 | 0 | 0 |
30/09/2008 |
11.65
|
5,300 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
29/09/2008 |
12.53
|
17,400 | 12.53 | 12.63 | 12.53 | 0 | 0 | 0 |