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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
4.11
|
600 | 4.26 | 4.26 | 4.11 | 0 | 0 | 0 |
06/02/2009 |
4.26
|
500 | 3.99 | 4.26 | 3.71 | 0 | 0 | 0 |
05/02/2009 |
3.99
|
800 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
04/02/2009 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
03/02/2009 |
4.26
|
100 | 4.48 | 4.48 | 4.26 | 0 | 100 | 0 |
02/02/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
23/01/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
22/01/2009 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
21/01/2009 |
4.48
|
100 | 4.28 | 4.48 | 4.48 | 0 | 0 | 0 |
20/01/2009 |
4.28
|
2,300 | 4.45 | 4.48 | 4.26 | 100 | 0 | 0 |
19/01/2009 |
4.45
|
500 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
16/01/2009 |
4.60
|
400 | 4.63 | 4.63 | 4.39 | 0 | 0 | 0 |
15/01/2009 |
4.63
|
100 | 4.58 | 4.63 | 4.63 | 0 | 0 | 0 |
14/01/2009 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/01/2009 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/01/2009 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
09/01/2009 |
4.58
|
100 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
08/01/2009 |
4.77
|
0 | 4.67 | 4.77 | 4.77 | 0 | 0 | 0 |
07/01/2009 |
4.67
|
1,900 | 4.82 | 4.86 | 4.58 | 0 | 0 | 0 |
06/01/2009 |
4.82
|
4,500 | 4.77 | 4.82 | 4.45 | 0 | 0 | 0 |
05/01/2009 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
02/01/2009 |
4.77
|
100 | 4.48 | 4.77 | 4.77 | 0 | 0 | 0 |
31/12/2008 |
4.48
|
1,700 | 4.75 | 4.75 | 4.48 | 0 | 0 | 0 |
30/12/2008 |
4.75
|
0 | 4.65 | 4.75 | 4.75 | 0 | 0 | 0 |
29/12/2008 |
4.65
|
900 | 4.65 | 4.95 | 4.65 | 0 | 0 | 0 |
26/12/2008 |
4.65
|
2,300 | 4.48 | 4.65 | 4.60 | 0 | 0 | 0 |
25/12/2008 |
4.48
|
2,600 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
24/12/2008 |
4.67
|
300 | 4.82 | 4.82 | 4.67 | 0 | 0 | 0 |
23/12/2008 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/12/2008 |
4.82
|
1,400 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
19/12/2008 |
4.95
|
900 | 4.95 | 4.95 | 4.60 | 0 | 0 | 0 |
18/12/2008 |
4.95
|
200 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
17/12/2008 |
5.31
|
100 | 5.16 | 5.31 | 5.31 | 0 | 0 | 0 |
16/12/2008 |
5.16
|
0 | 5.18 | 5.16 | 5.16 | 0 | 0 | 0 |
15/12/2008 |
5.18
|
800 | 4.90 | 5.22 | 5.12 | 0 | 0 | 0 |
12/12/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/12/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/12/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/12/2008 |
4.90
|
1,500 | 4.88 | 4.90 | 4.90 | 0 | 0 | 0 |
08/12/2008 |
4.88
|
200 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
05/12/2008 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
04/12/2008 |
5.24
|
700 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
03/12/2008 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
02/12/2008 |
5.41
|
100 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 |
01/12/2008 |
5.54
|
100 | 5.26 | 5.54 | 5.54 | 0 | 0 | 0 |
28/11/2008 |
5.26
|
1,400 | 4.92 | 5.26 | 5.22 | 0 | 0 | 0 |
27/11/2008 |
4.92
|
1,300 | 4.90 | 4.92 | 4.92 | 0 | 0 | 0 |
26/11/2008 |
4.90
|
1,600 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
25/11/2008 |
5.01
|
100 | 5.22 | 5.22 | 5.01 | 0 | 0 | 0 |
24/11/2008 |
5.22
|
100 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 |
21/11/2008 |
5.61
|
2,000 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
20/11/2008 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
19/11/2008 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
18/11/2008 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
17/11/2008 |
6.01
|
0 | 5.75 | 6.01 | 6.01 | 0 | 0 | 0 |
14/11/2008 |
5.75
|
1,400 | 5.46 | 6.07 | 5.75 | 0 | 0 | 0 |
13/11/2008 |
5.46
|
4,000 | 5.86 | 6.07 | 5.46 | 0 | 0 | 0 |
12/11/2008 |
5.86
|
100 | 5.75 | 5.86 | 5.86 | 0 | 0 | 0 |
11/11/2008 |
5.75
|
1,000 | 5.97 | 5.97 | 5.75 | 0 | 0 | 0 |
10/11/2008 |
5.97
|
6,500 | 6.56 | 6.59 | 5.97 | 0 | 0 | 0 |
07/11/2008 |
6.56
|
2,100 | 6.56 | 6.97 | 6.10 | 0 | 0 | 0 |
06/11/2008 |
6.56
|
6,100 | 6.14 | 6.56 | 6.39 | 0 | 0 | 0 |
05/11/2008 |
6.14
|
600 | 5.75 | 6.14 | 6.14 | 0 | 0 | 0 |
04/11/2008 |
5.75
|
3,200 | 5.44 | 5.75 | 5.75 | 0 | 0 | 0 |
03/11/2008 |
5.44
|
1,300 | 5.09 | 5.44 | 5.09 | 0 | 0 | 0 |
31/10/2008 |
5.09
|
2,100 | 4.77 | 5.09 | 5.09 | 0 | 0 | 0 |
30/10/2008 |
4.77
|
2,100 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
29/10/2008 |
5.12
|
4,400 | 4.80 | 5.12 | 5.12 | 0 | 0 | 0 |
28/10/2008 |
4.80
|
400 | 5.01 | 5.01 | 4.80 | 0 | 0 | 0 |
27/10/2008 |
5.01
|
4,600 | 5.22 | 5.22 | 4.90 | 0 | 0 | 0 |
24/10/2008 |
5.22
|
900 | 5.54 | 5.54 | 5.22 | 0 | 0 | 0 |
23/10/2008 |
5.54
|
6,000 | 5.86 | 5.86 | 5.44 | 500 | 2,200 | 0 |
22/10/2008 |
5.86
|
2,900 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 |
21/10/2008 |
6.07
|
1,100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
20/10/2008 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
17/10/2008 |
6.07
|
2,700 | 6.71 | 6.71 | 5.90 | 0 | 0 | 0 |
16/10/2008 |
6.71
|
2,200 | 6.46 | 6.71 | 5.95 | 0 | 0 | 0 |
15/10/2008 |
6.46
|
2,000 | 6.05 | 6.46 | 6.29 | 1,200 | 0 | 0 |
14/10/2008 |
6.05
|
100 | 5.67 | 6.05 | 6.05 | 0 | 0 | 0 |
13/10/2008 |
5.67
|
4,300 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
10/10/2008 |
5.75
|
700 | 5.78 | 5.78 | 5.26 | 0 | 0 | 0 |
09/10/2008 |
5.78
|
3,000 | 5.75 | 6.14 | 5.37 | 0 | 0 | 0 |
08/10/2008 |
5.75
|
700 | 5.97 | 5.97 | 5.75 | 0 | 0 | 0 |
07/10/2008 |
5.97
|
2,900 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 |
06/10/2008 |
6.42
|
3,800 | 6.93 | 6.93 | 6.42 | 0 | 0 | 0 |
03/10/2008 |
6.93
|
6,000 | 6.95 | 6.95 | 6.44 | 0 | 0 | 0 |
02/10/2008 |
6.95
|
3,300 | 6.61 | 6.95 | 6.61 | 0 | 0 | 0 |
01/10/2008 |
6.61
|
2,400 | 6.37 | 6.67 | 6.07 | 0 | 0 | 0 |
30/09/2008 |
6.37
|
5,000 | 7.03 | 7.03 | 6.37 | 0 | 0 | 0 |
29/09/2008 |
7.03
|
900 | 6.82 | 7.03 | 6.82 | 0 | 0 | 0 |
26/09/2008 |
6.82
|
1,400 | 7.29 | 7.29 | 6.80 | 0 | 0 | 0 |
25/09/2008 |
7.29
|
8,600 | 6.82 | 7.29 | 6.39 | 0 | 0 | 0 |
24/09/2008 |
6.82
|
2,600 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 |
23/09/2008 |
7.14
|
3,500 | 7.12 | 7.50 | 7.12 | 0 | 0 | 0 |
22/09/2008 |
7.12
|
100 | 6.71 | 7.12 | 7.12 | 0 | 0 | 0 |
19/09/2008 |
6.71
|
3,300 | 6.29 | 6.71 | 5.86 | 0 | 0 | 0 |
18/09/2008 |
6.29
|
800 | 6.76 | 6.76 | 6.29 | 0 | 0 | 0 |
17/09/2008 |
6.76
|
4,200 | 6.76 | 6.82 | 6.76 | 0 | 0 | 0 |
16/09/2008 |
6.76
|
13,200 | 6.84 | 7.57 | 6.67 | 5,000 | 500 | 0 |
15/09/2008 |
6.84
|
6,600 | 6.78 | 7.23 | 6.76 | 0 | 0 | 0 |