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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-29) |
-0.50 | -38.46% | 631,973 | 5,900 | 0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-04) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-15) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/09/2008 |
7.16
|
3,800 | 7.48 | 7.48 | 7.16 | 900 | 0 | 0 |
29/09/2008 |
7.48
|
14,300 | 7.80 | 8.30 | 7.34 | 0 | 0 | 0 |
26/09/2008 |
7.80
|
55,800 | 7.71 | 7.93 | 7.57 | 0 | 0 | 0 |
25/09/2008 |
7.71
|
27,500 | 7.16 | 7.80 | 6.80 | 0 | 0 | 0 |
24/09/2008 |
7.16
|
21,500 | 7.66 | 7.71 | 7.12 | 100 | 0 | 0 |
23/09/2008 |
7.66
|
30,200 | 7.80 | 8.25 | 7.25 | 0 | 0 | 0 |
22/09/2008 |
7.80
|
3,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
19/09/2008 |
7.80
|
62,100 | 7.30 | 7.80 | 6.80 | 2,000 | 100 | 0 |
18/09/2008 |
7.30
|
2,200 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
17/09/2008 |
7.84
|
13,300 | 8.39 | 8.39 | 7.84 | 0 | 0 | 0 |
16/09/2008 |
8.39
|
18,900 | 9.07 | 9.07 | 8.39 | 0 | 0 | 0 |
15/09/2008 |
9.07
|
88,200 | 8.89 | 9.48 | 8.30 | 0 | 0 | 0 |
12/09/2008 |
8.89
|
4,700 | 9.52 | 9.52 | 8.89 | 0 | 0 | 0 |
11/09/2008 |
9.52
|
12,900 | 10.02 | 10.02 | 9.52 | 0 | 0 | 0 |
10/09/2008 |
10.02
|
32,800 | 10.52 | 10.88 | 10.02 | 0 | 0 | 0 |
09/09/2008 |
10.52
|
72,000 | 10.88 | 11.24 | 9.97 | 0 | 0 | 0 |
08/09/2008 |
10.88
|
86,300 | 11.20 | 11.79 | 10.29 | 0 | 0 | 0 |
05/09/2008 |
11.20
|
119,900 | 10.52 | 11.20 | 10.43 | 0 | 0 | 0 |
04/09/2008 |
10.52
|
115,100 | 9.84 | 10.52 | 9.84 | 0 | 5,000 | 0 |
03/09/2008 |
9.84
|
2,000 | 10.07 | 10.07 | 9.84 | 0 | 0 | 0 |
29/08/2008 |
10.07
|
121,200 | 9.25 | 10.07 | 8.80 | 0 | 5,000 | 0 |
28/08/2008 |
9.25
|
73,700 | 9.93 | 10.61 | 9.25 | 0 | 11,000 | 0 |
27/08/2008 |
9.93
|
100,400 | 9.29 | 9.93 | 9.38 | 0 | 3,000 | 0 |
26/08/2008 |
9.29
|
18,900 | 8.70 | 9.29 | 9.29 | 0 | 0 | 0 |
25/08/2008 |
8.70
|
36,600 | 8.16 | 8.70 | 8.70 | 0 | 0 | 0 |
22/08/2008 |
8.16
|
62,400 | 8.52 | 8.80 | 7.93 | 0 | 0 | 0 |
21/08/2008 |
8.52
|
61,900 | 7.75 | 8.57 | 7.89 | 0 | 0 | 0 |
20/08/2008 |
7.75
|
106,200 | 8.21 | 8.39 | 7.71 | 0 | 3,000 | 0 |
19/08/2008 |
8.21
|
166,900 | 7.75 | 8.25 | 7.75 | 1,000 | 0 | 0 |
18/08/2008 |
7.75
|
12,800 | 7.25 | 7.75 | 7.75 | 0 | 0 | 0 |
15/08/2008 |
7.25
|
100 | 6.98 | 7.25 | 7.25 | 0 | 0 | 0 |
14/08/2008 |
6.98
|
70,200 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 |
13/08/2008 |
6.80
|
71,700 | 6.62 | 6.85 | 6.39 | 7,000 | 0 | 0 |
12/08/2008 |
6.62
|
70,900 | 6.39 | 6.62 | 6.30 | 5,000 | 0 | 0 |
11/08/2008 |
6.39
|
12,300 | 6.21 | 6.39 | 6.39 | 0 | 0 | 0 |
08/08/2008 |
6.21
|
25,400 | 5.98 | 6.21 | 5.98 | 0 | 0 | 0 |
07/08/2008 |
5.98
|
39,400 | 6.03 | 6.03 | 5.80 | 3,000 | 0 | 0 |
06/08/2008 |
6.03
|
86,500 | 5.80 | 6.03 | 5.58 | 200 | 8,700 | 0 |
05/08/2008 |
5.80
|
9,200 | 6.03 | 6.03 | 5.80 | 0 | 0 | 0 |
04/08/2008 |
6.03
|
51,800 | 6.26 | 6.26 | 6.03 | 0 | 0 | 0 |
01/08/2008 |
6.26
|
34,900 | 6.57 | 6.57 | 6.21 | 0 | 0 | 0 |
31/07/2008 |
6.57
|
55,200 | 6.57 | 6.71 | 6.26 | 0 | 0 | 0 |
30/07/2008 |
6.57
|
78,700 | 6.35 | 6.57 | 6.35 | 5,000 | 0 | 0 |
29/07/2008 |
6.35
|
10,200 | 6.30 | 6.35 | 6.35 | 5,000 | 0 | 0 |
28/07/2008 |
6.30
|
68,400 | 6.08 | 6.30 | 5.85 | 700 | 0 | 0 |
25/07/2008 |
6.08
|
42,500 | 6.12 | 6.26 | 6.08 | 0 | 0 | 0 |
24/07/2008 |
6.12
|
153,300 | 6.35 | 6.57 | 6.12 | 2,000 | 0 | 0 |
23/07/2008 |
6.35
|
600 | 6.57 | 6.57 | 6.35 | 500 | 0 | 0 |
22/07/2008 |
6.57
|
100 | 6.85 | 6.85 | 6.57 | 0 | 0 | 0 |
21/07/2008 |
6.85
|
24,100 | 7.12 | 7.39 | 6.85 | 100 | 0 | 0 |
18/07/2008 |
7.12
|
171,300 | 6.85 | 7.12 | 6.62 | 1,500 | 0 | 0 |
17/07/2008 |
6.85
|
2,600 | 6.62 | 6.85 | 6.85 | 0 | 0 | 0 |
16/07/2008 |
6.62
|
101,500 | 6.39 | 6.62 | 6.62 | 0 | 2,000 | 0 |
15/07/2008 |
6.39
|
19,700 | 6.17 | 6.39 | 6.39 | 100 | 0 | 0 |
14/07/2008 |
6.17
|
36,500 | 5.94 | 6.17 | 6.03 | 5,000 | 0 | 0 |
11/07/2008 |
5.94
|
19,100 | 5.71 | 5.94 | 5.89 | 0 | 0 | 0 |
10/07/2008 |
5.71
|
19,800 | 5.53 | 5.71 | 5.71 | 0 | 0 | 0 |
09/07/2008 |
5.53
|
62,800 | 5.44 | 5.53 | 5.40 | 100 | 0 | 0 |
08/07/2008 |
5.44
|
47,600 | 5.21 | 5.58 | 5.26 | 0 | 0 | 0 |
07/07/2008 |
5.21
|
141,800 | 5.35 | 5.53 | 5.17 | 0 | 0 | 0 |
04/07/2008 |
5.35
|
3,500 | 5.17 | 5.35 | 5.35 | 0 | 0 | 0 |
03/07/2008 |
5.17
|
4,500 | 4.99 | 5.17 | 5.17 | 0 | 0 | 0 |
02/07/2008 |
4.99
|
58,500 | 4.81 | 4.99 | 4.81 | 0 | 0 | 0 |
01/07/2008 |
4.81
|
152,600 | 4.67 | 4.81 | 4.67 | 1,000 | 123,400 | 0 |
30/06/2008 |
4.67
|
19,700 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
27/06/2008 |
4.72
|
22,400 | 4.94 | 4.94 | 4.62 | 0 | 6,000 | 0 |
26/06/2008 |
4.94
|
12,000 | 5.03 | 5.08 | 4.76 | 0 | 0 | 0 |
25/06/2008 |
5.03
|
54,700 | 4.99 | 5.03 | 4.85 | 600 | 23,600 | 0 |
24/06/2008 |
4.99
|
42,500 | 4.85 | 5.08 | 4.72 | 0 | 0 | 0 |
23/06/2008 |
4.85
|
26,600 | 4.99 | 5.08 | 4.81 | 0 | 100 | 0 |
20/06/2008 |
4.99
|
1,700 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
19/06/2008 |
5.17
|
200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
18/06/2008 |
5.17
|
14,300 | 5.30 | 5.44 | 5.17 | 0 | 0 | 0 |
17/06/2008 |
5.30
|
400 | 5.17 | 5.30 | 5.30 | 400 | 0 | 0 |
16/06/2008 |
5.17
|
4,000 | 5.03 | 5.17 | 5.17 | 0 | 0 | 0 |
13/06/2008 |
5.03
|
16,200 | 4.90 | 5.03 | 5.03 | 0 | 0 | 0 |
12/06/2008 |
4.90
|
20,000 | 4.81 | 4.90 | 4.76 | 0 | 0 | 0 |
11/06/2008 |
4.81
|
24,600 | 4.67 | 4.81 | 4.58 | 2,000 | 0 | 0 |
10/06/2008 |
4.67
|
25,200 | 4.81 | 4.81 | 4.67 | 3,000 | 0 | 0 |
09/06/2008 |
4.81
|
2,400 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
06/06/2008 |
4.94
|
1,000 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
05/06/2008 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
04/06/2008 |
5.08
|
500 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
03/06/2008 |
5.21
|
1,400 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
02/06/2008 |
5.35
|
100 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
30/05/2008 |
5.49
|
1,200 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 |
29/05/2008 |
5.62
|
4,100 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 |
28/05/2008 |
5.76
|
3,500 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
27/05/2008 |
5.89
|
100 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 |
26/05/2008 |
6.03
|
100 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 |
23/05/2008 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
22/05/2008 |
6.21
|
300 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
21/05/2008 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
20/05/2008 |
6.39
|
100 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 |
19/05/2008 |
6.57
|
1,700 | 6.76 | 6.76 | 6.57 | 100 | 0 | 0 |
16/05/2008 |
6.76
|
9,600 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 |
15/05/2008 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
14/05/2008 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/05/2008 |
6.94
|
100 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
12/05/2008 |
7.12
|
300 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 |