Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-29) |
-1.10 | -52.38% | 1,025,443 | -21,100 | -0.0 |
1
2.10
1
|
36 tháng
(2021-10-04) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-15) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/01/2009 |
8.57
|
9,500 | 8.52 | 8.63 | 8.57 | 0 | 0 | 0 |
31/12/2008 |
8.52
|
41,200 | 8.57 | 8.68 | 8.52 | 0 | 0 | 0 |
30/12/2008 |
8.57
|
15,500 | 8.52 | 8.73 | 8.42 | 0 | 0 | 0 |
29/12/2008 |
8.52
|
16,700 | 8.68 | 8.68 | 8.47 | 0 | 0 | 0 |
26/12/2008 |
8.68
|
13,800 | 8.57 | 8.68 | 8.47 | 0 | 0 | 0 |
25/12/2008 |
8.57
|
22,800 | 8.73 | 8.89 | 8.47 | 0 | 0 | 0 |
24/12/2008 |
8.73
|
14,300 | 8.68 | 8.89 | 8.36 | 0 | 0 | 0 |
23/12/2008 |
8.68
|
28,600 | 8.94 | 8.94 | 8.57 | 0 | 0 | 0 |
22/12/2008 |
8.94
|
71,600 | 8.52 | 9.10 | 8.73 | 0 | 0 | 0 |
19/12/2008 |
8.52
|
32,300 | 8.68 | 8.68 | 8.36 | 0 | 0 | 0 |
18/12/2008 |
8.68
|
29,700 | 8.78 | 8.78 | 8.31 | 0 | 0 | 0 |
17/12/2008 |
8.78
|
13,100 | 8.36 | 8.89 | 8.31 | 0 | 0 | 0 |
16/12/2008 |
8.36
|
24,000 | 8.99 | 9.04 | 8.36 | 0 | 0 | 0 |
15/12/2008 |
8.99
|
92,600 | 8.52 | 9.04 | 8.63 | 0 | 10,000 | 0 |
12/12/2008 |
8.52
|
77,000 | 8.00 | 8.52 | 7.95 | 0 | 39,800 | 0 |
11/12/2008 |
8.00
|
19,300 | 7.95 | 8.21 | 7.89 | 0 | 0 | 0 |
10/12/2008 |
7.95
|
15,100 | 8.36 | 8.36 | 7.89 | 0 | 0 | 0 |
09/12/2008 |
8.36
|
24,400 | 8.36 | 8.89 | 7.95 | 0 | 0 | 0 |
08/12/2008 |
8.36
|
29,600 | 8.89 | 8.89 | 8.26 | 0 | 0 | 0 |
05/12/2008 |
8.89
|
34,000 | 9.20 | 9.20 | 8.73 | 0 | 0 | 0 |
04/12/2008 |
9.20
|
13,700 | 9.04 | 9.51 | 9.10 | 0 | 0 | 0 |
03/12/2008 |
9.04
|
15,800 | 9.04 | 9.15 | 8.89 | 0 | 0 | 0 |
02/12/2008 |
9.04
|
15,800 | 9.31 | 9.31 | 8.89 | 0 | 0 | 0 |
01/12/2008 |
9.31
|
81,300 | 8.99 | 9.62 | 8.73 | 0 | 0 | 0 |
28/11/2008 |
8.99
|
28,800 | 8.36 | 8.99 | 8.89 | 0 | 0 | 0 |
27/11/2008 |
8.36
|
55,300 | 8.84 | 8.84 | 8.36 | 0 | 0 | 0 |
26/11/2008 |
8.84
|
63,500 | 9.41 | 9.41 | 8.84 | 0 | 0 | 0 |
25/11/2008 |
9.41
|
60,900 | 9.41 | 9.67 | 9.10 | 0 | 0 | 0 |
24/11/2008 |
9.41
|
102,200 | 10.04 | 10.19 | 9.36 | 0 | 0 | 0 |
21/11/2008 |
10.04
|
29,700 | 10.72 | 10.72 | 9.93 | 0 | 0 | 0 |
20/11/2008 |
10.72
|
63,800 | 11.29 | 11.29 | 10.56 | 0 | 0 | 0 |
19/11/2008 |
11.29
|
25,800 | 11.50 | 11.50 | 11.24 | 0 | 0 | 0 |
18/11/2008 |
11.50
|
17,800 | 11.71 | 11.71 | 11.19 | 0 | 0 | 0 |
17/11/2008 |
11.71
|
17,400 | 12.02 | 12.02 | 11.50 | 0 | 0 | 0 |
14/11/2008 |
12.02
|
64,600 | 11.92 | 12.34 | 11.81 | 0 | 0 | 0 |
13/11/2008 |
11.92
|
73,700 | 11.61 | 11.92 | 10.51 | 0 | 0 | 0 |
12/11/2008 |
11.61
|
43,100 | 11.50 | 11.76 | 10.72 | 400 | 0 | 0 |
11/11/2008 |
11.50
|
52,400 | 12.02 | 12.02 | 11.40 | 0 | 0 | 0 |
10/11/2008 |
12.02
|
49,600 | 12.13 | 12.91 | 12.02 | 0 | 0 | 0 |
07/11/2008 |
12.13
|
80,900 | 13.02 | 13.02 | 12.08 | 0 | 0 | 0 |
06/11/2008 |
13.02
|
133,400 | 13.17 | 13.75 | 12.29 | 0 | 0 | 0 |
05/11/2008 |
13.17
|
20,200 | 12.55 | 13.17 | 13.17 | 0 | 0 | 0 |
04/11/2008 |
12.55
|
65,400 | 11.71 | 12.55 | 11.87 | 0 | 0 | 0 |
03/11/2008 |
11.71
|
45,200 | 12.70 | 12.70 | 11.71 | 0 | 0 | 0 |
31/10/2008 |
12.70
|
63,600 | 12.02 | 12.70 | 12.29 | 0 | 0 | 0 |
30/10/2008 |
12.02
|
51,500 | 11.87 | 12.18 | 11.03 | 0 | 0 | 0 |
29/10/2008 |
11.87
|
93,300 | 11.29 | 11.87 | 11.50 | 0 | 0 | 0 |
28/10/2008 |
11.29
|
140,700 | 11.92 | 11.92 | 11.14 | 0 | 4,000 | 0 |
27/10/2008 |
11.92
|
46,500 | 12.91 | 12.91 | 11.92 | 0 | 0 | 0 |
24/10/2008 |
12.91
|
67,800 | 13.49 | 13.49 | 12.70 | 0 | 0 | 0 |
23/10/2008 |
13.49
|
119,500 | 14.59 | 14.59 | 13.49 | 0 | 0 | 0 |
22/10/2008 |
14.59
|
125,500 | 13.75 | 14.59 | 13.33 | 4,000 | 0 | 0 |
21/10/2008 |
13.75
|
89,500 | 13.07 | 13.75 | 13.12 | 0 | 4,000 | 0 |
20/10/2008 |
13.07
|
72,600 | 13.02 | 13.49 | 12.13 | 400 | 0 | 0 |
17/10/2008 |
13.02
|
150,200 | 13.23 | 14.12 | 12.39 | 0 | 2,000 | 0 |
16/10/2008 |
13.23
|
102,300 | 14.01 | 14.01 | 13.23 | 0 | 2,000 | 0 |
15/10/2008 |
14.01
|
163,500 | 14.95 | 14.95 | 13.91 | 0 | 10,600 | 0 |
14/10/2008 |
14.95
|
3,900 | 13.85 | 14.95 | 14.95 | 0 | 0 | 0 |
13/10/2008 |
13.85
|
126,700 | 14.85 | 14.85 | 13.85 | 0 | 0 | 0 |
10/10/2008 |
14.85
|
22,200 | 15.74 | 15.74 | 14.85 | 0 | 0 | 0 |
09/10/2008 |
15.74
|
273,300 | 16.89 | 16.89 | 15.74 | 0 | 0 | 0 |
08/10/2008 |
16.89
|
14,400 | 18.14 | 18.14 | 16.89 | 0 | 0 | 0 |
07/10/2008 |
18.14
|
13,800 | 19.34 | 19.34 | 18.14 | 0 | 0 | 0 |
06/10/2008 |
19.34
|
64,300 | 21.02 | 21.02 | 19.34 | 0 | 0 | 0 |
03/10/2008 |
21.02
|
161,500 | 19.92 | 21.22 | 19.87 | 10,000 | 0 | 0 |
02/10/2008 |
19.92
|
197,800 | 18.77 | 19.92 | 18.82 | 17,600 | 0 | 0 |
01/10/2008 |
18.77
|
217,700 | 17.57 | 18.77 | 17.83 | 34,400 | 0 | 0 |
30/09/2008 |
17.57
|
37,500 | 19.03 | 19.03 | 17.57 | 0 | 0 | 0 |
29/09/2008 |
19.03
|
180,900 | 17.83 | 19.03 | 18.04 | 2,000 | 0 | 0 |
26/09/2008 |
17.83
|
169,600 | 17.20 | 17.83 | 17.25 | 0 | 0 | 0 |
25/09/2008 |
17.20
|
78,400 | 15.94 | 17.20 | 15.89 | 3,000 | 0 | 0 |
24/09/2008 |
15.94
|
60,300 | 16.21 | 16.73 | 15.94 | 4,000 | 0 | 0 |
23/09/2008 |
16.21
|
166,700 | 16.21 | 19.87 | 15.74 | 100 | 0 | 0 |