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) |
-0.20 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.50
|
24 tháng
(2022-09-30) |
-0.70 | -58.33% | 3,401,817 | -8,400 | -0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-10-05) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2008 |
6.15
|
5,140 | 6.15 | 6.22 | 6.15 | 0 | 0 | 0 |
01/12/2008 |
6.36
|
18,310 | 6.36 | 6.36 | 6.15 | 0 | 0 | 0 |
28/11/2008 |
6.36
|
21,200 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
27/11/2008 |
6.08
|
23,070 | 6.15 | 6.15 | 6.08 | 0 | 4,000 | 0 |
26/11/2008 |
6.15
|
29,950 | 6.29 | 6.29 | 6.15 | 0 | 0 | 0 |
25/11/2008 |
6.29
|
36,300 | 6.36 | 6.43 | 6.29 | 0 | 0 | 0 |
24/11/2008 |
6.29
|
35,260 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 |
21/11/2008 |
6.29
|
19,300 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 |
20/11/2008 |
6.36
|
83,590 | 6.43 | 6.43 | 6.29 | 0 | 0 | 0 |
19/11/2008 |
6.57
|
27,590 | 6.71 | 6.71 | 6.43 | 0 | 0 | 0 |
18/11/2008 |
6.64
|
19,560 | 6.64 | 6.64 | 6.43 | 0 | 0 | 0 |
17/11/2008 |
6.50
|
17,390 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 |
14/11/2008 |
6.71
|
11,610 | 6.77 | 6.77 | 6.57 | 1,000 | 0 | 0 |
13/11/2008 |
6.57
|
15,210 | 6.36 | 6.57 | 6.36 | 0 | 0 | 0 |
12/11/2008 |
6.43
|
27,990 | 6.36 | 6.57 | 6.36 | 0 | 0 | 0 |
11/11/2008 |
6.57
|
51,030 | 6.71 | 6.71 | 6.57 | 0 | 0 | 0 |
10/11/2008 |
6.84
|
14,050 | 6.98 | 6.98 | 6.77 | 0 | 0 | 0 |
07/11/2008 |
6.77
|
33,360 | 6.77 | 6.98 | 6.71 | 0 | 0 | 0 |
06/11/2008 |
6.98
|
45,550 | 6.98 | 7.19 | 6.98 | 0 | 0 | 0 |
05/11/2008 |
7.33
|
65,530 | 7.33 | 7.40 | 7.12 | 1,000 | 0 | 0 |
04/11/2008 |
7.12
|
42,490 | 6.91 | 7.12 | 6.91 | 0 | 0 | 0 |
03/11/2008 |
6.91
|
20,340 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 |
31/10/2008 |
7.05
|
40,230 | 7.05 | 7.12 | 6.98 | 0 | 0 | 0 |
30/10/2008 |
7.26
|
24,750 | 7.05 | 7.33 | 6.98 | 1,000 | 0 | 0 |
29/10/2008 |
7.26
|
70,320 | 7.33 | 7.33 | 6.91 | 0 | 0 | 0 |
28/10/2008 |
6.98
|
27,790 | 6.57 | 6.98 | 6.57 | 0 | 0 | 0 |
27/10/2008 |
6.84
|
60,870 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 |
24/10/2008 |
7.19
|
42,290 | 7.05 | 7.19 | 6.98 | 0 | 0 | 0 |
23/10/2008 |
7.19
|
54,630 | 7.26 | 7.33 | 7.19 | 1,000 | 1,500 | 0 |
22/10/2008 |
7.54
|
26,270 | 7.40 | 7.54 | 7.33 | 0 | 0 | 0 |
21/10/2008 |
7.54
|
34,440 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 |
20/10/2008 |
7.47
|
18,230 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 |
17/10/2008 |
7.61
|
12,950 | 7.47 | 7.68 | 7.47 | 0 | 0 | 0 |
16/10/2008 |
7.61
|
24,500 | 7.61 | 7.75 | 7.61 | 0 | 0 | 0 |
15/10/2008 |
7.96
|
64,110 | 7.96 | 7.96 | 7.61 | 1,500 | 0 | 0 |
14/10/2008 |
7.89
|
28,910 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
13/10/2008 |
7.54
|
54,580 | 7.68 | 7.68 | 6.98 | 0 | 0 | 0 |
10/10/2008 |
7.33
|
60,130 | 7.47 | 7.61 | 7.33 | 0 | 0 | 0 |
09/10/2008 |
7.68
|
64,970 | 7.54 | 8.03 | 7.54 | 10,000 | 0 | 0 |
08/10/2008 |
7.68
|
38,910 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
07/10/2008 |
7.61
|
110,300 | 7.61 | 7.82 | 7.61 | 1,000 | 7,000 | 0 |
06/10/2008 |
7.96
|
85,770 | 8.24 | 8.31 | 7.96 | 0 | 1,500 | 0 |
03/10/2008 |
8.38
|
21,950 | 8.38 | 8.73 | 8.38 | 0 | 0 | 0 |
02/10/2008 |
8.73
|
76,690 | 8.38 | 8.80 | 7.96 | 11,800 | 0 | 0 |
01/10/2008 |
8.38
|
42,130 | 8.03 | 8.38 | 8.03 | 0 | 0 | 0 |
30/09/2008 |
8.31
|
8,070 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
29/09/2008 |
8.73
|
77,090 | 8.80 | 9.15 | 8.73 | 0 | 0 | 0 |
26/09/2008 |
9.08
|
105,990 | 9.36 | 9.36 | 8.73 | 100 | 0 | 0 |
25/09/2008 |
8.94
|
98,830 | 8.73 | 8.94 | 8.66 | 100 | 0 | 0 |
24/09/2008 |
8.52
|
109,000 | 8.45 | 8.66 | 8.24 | 0 | 0 | 0 |
23/09/2008 |
8.52
|
299,280 | 8.87 | 9.01 | 8.38 | 0 | 0 | 0 |
22/09/2008 |
8.59
|
3,200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
19/09/2008 |
8.24
|
66,320 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
18/09/2008 |
7.89
|
98,010 | 7.89 | 7.89 | 7.89 | 56,140 | 100 | 0 |
17/09/2008 |
8.24
|
162,360 | 8.24 | 8.38 | 8.24 | 0 | 0 | 0 |
16/09/2008 |
8.66
|
38,110 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
15/09/2008 |
9.08
|
254,430 | 9.08 | 9.85 | 9.08 | 2,500 | 0 | 0 |
12/09/2008 |
9.50
|
8,170 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
11/09/2008 |
9.99
|
20,750 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
10/09/2008 |
10.48
|
229,370 | 10.62 | 10.69 | 10.48 | 100 | 4,130 | 0 |
09/09/2008 |
10.97
|
418,470 | 10.97 | 10.97 | 10.62 | 0 | 0 | 0 |
08/09/2008 |
10.48
|
446,070 | 10.41 | 10.48 | 10.41 | 100 | 0 | 0 |
05/09/2008 |
10.90
|
101,310 | 10.90 | 10.90 | 10.90 | 0 | 1,740 | 0 |
04/09/2008 |
10.41
|
517,680 | 10.41 | 10.41 | 9.92 | 0 | 6,000 | 0 |
03/09/2008 |
9.92
|
31,050 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
29/08/2008 |
9.50
|
280,420 | 9.43 | 9.50 | 8.80 | 500 | 0 | 0 |
28/08/2008 |
9.08
|
335,390 | 9.08 | 9.43 | 9.08 | 2,350 | 430 | 0 |
27/08/2008 |
9.50
|
68,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/08/2008 |
9.08
|
34,050 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
25/08/2008 |
8.66
|
30,580 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
22/08/2008 |
8.31
|
332,390 | 8.31 | 8.31 | 8.03 | 840 | 0 | 0 |
21/08/2008 |
7.96
|
64,560 | 7.61 | 7.96 | 7.61 | 0 | 1,500 | 0 |
20/08/2008 |
7.61
|
116,800 | 7.61 | 7.89 | 7.61 | 20,000 | 2,000 | 0 |
19/08/2008 |
7.96
|
177,920 | 8.38 | 8.45 | 7.96 | 100 | 10,000 | 0 |
18/08/2008 |
8.38
|
137,360 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
15/08/2008 |
8.03
|
119,480 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
14/08/2008 |
7.82
|
291,690 | 7.61 | 7.82 | 7.54 | 5,000 | 0 | 0 |
13/08/2008 |
7.61
|
131,630 | 7.54 | 7.61 | 7.47 | 100 | 0 | 0 |
12/08/2008 |
7.68
|
272,800 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 |
11/08/2008 |
7.61
|
192,450 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 |
08/08/2008 |
7.40
|
66,340 | 7.54 | 7.54 | 7.33 | 0 | 2,000 | 0 |
07/08/2008 |
7.54
|
63,730 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 |
06/08/2008 |
7.54
|
110,230 | 7.68 | 7.75 | 7.54 | 0 | 0 | 0 |
05/08/2008 |
7.68
|
206,290 | 7.75 | 7.75 | 7.61 | 0 | 2,000 | 0 |
04/08/2008 |
7.54
|
196,530 | 7.54 | 7.54 | 7.26 | 0 | 2,000 | 0 |
01/08/2008 |
7.33
|
125,540 | 7.26 | 7.33 | 7.19 | 0 | 0 | 0 |
31/07/2008 |
7.12
|
54,430 | 7.12 | 7.19 | 7.05 | 0 | 0 | 0 |
30/07/2008 |
7.12
|
46,290 | 7.26 | 7.33 | 7.12 | 0 | 0 | 0 |
29/07/2008 |
7.33
|
43,550 | 7.54 | 7.61 | 7.33 | 0 | 0 | 0 |
28/07/2008 |
7.54
|
66,480 | 7.47 | 7.61 | 7.47 | 0 | 0 | 0 |
25/07/2008 |
7.47
|
52,500 | 7.40 | 7.47 | 7.26 | 0 | 0 | 0 |
24/07/2008 |
7.47
|
76,740 | 7.47 | 7.68 | 7.47 | 50,000 | 30,700 | 0 |
23/07/2008 |
7.68
|
160 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
22/07/2008 |
7.89
|
660 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/07/2008 |
8.10
|
8,670 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/07/2008 |
8.31
|
63,770 | 8.31 | 8.38 | 8.31 | 20,000 | 5,200 | 0 |
17/07/2008 |
8.52
|
46,360 | 8.73 | 8.73 | 8.52 | 0 | 0 | 0 |
16/07/2008 |
8.73
|
132,540 | 8.59 | 8.73 | 8.52 | 20,300 | 13,000 | 0 |
15/07/2008 |
8.73
|
39,960 | 8.73 | 8.73 | 8.73 | 300 | 0 | 0 |
14/07/2008 |
8.52
|
61,290 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |