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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
06/02/2009 |
9.18
|
1,100 | 9.18 | 9.34 | 9.18 | 0 | 0 | 0 |
05/02/2009 |
8.46
|
800 | 9.34 | 9.34 | 8.46 | 0 | 0 | 0 |
04/02/2009 |
9.34
|
1,600 | 9.34 | 9.34 | 8.78 | 0 | 0 | 0 |
03/02/2009 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
02/02/2009 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
23/01/2009 |
8.78
|
400 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
22/01/2009 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
21/01/2009 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/01/2009 |
9.02
|
1,800 | 9.02 | 9.02 | 8.46 | 0 | 0 | 0 |
19/01/2009 |
9.34
|
1,200 | 8.70 | 9.58 | 8.70 | 0 | 0 | 0 |
16/01/2009 |
9.34
|
1,200 | 9.58 | 9.58 | 8.78 | 0 | 0 | 0 |
15/01/2009 |
8.70
|
400 | 9.26 | 9.26 | 8.70 | 0 | 0 | 0 |
14/01/2009 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
13/01/2009 |
9.18
|
7,000 | 9.18 | 9.18 | 8.06 | 0 | 0 | 0 |
12/01/2009 |
8.54
|
12,000 | 9.66 | 9.66 | 8.54 | 0 | 0 | 0 |
09/01/2009 |
8.86
|
3,000 | 8.86 | 9.58 | 8.86 | 0 | 0 | 0 |
08/01/2009 |
9.42
|
1,100 | 10.70 | 10.70 | 9.42 | 0 | 0 | 0 |
07/01/2009 |
9.82
|
600 | 11.17 | 11.17 | 9.82 | 0 | 0 | 0 |
06/01/2009 |
10.46
|
1,300 | 11.89 | 11.89 | 10.46 | 0 | 0 | 0 |
05/01/2009 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
02/01/2009 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
31/12/2008 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
30/12/2008 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
29/12/2008 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
26/12/2008 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
25/12/2008 |
10.46
|
200 | 11.89 | 11.89 | 10.46 | 0 | 0 | 0 |
24/12/2008 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
23/12/2008 |
10.78
|
200 | 11.57 | 11.57 | 10.78 | 0 | 0 | 0 |
22/12/2008 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
19/12/2008 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
18/12/2008 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
17/12/2008 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
16/12/2008 |
11.17
|
1,000 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
15/12/2008 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
12/12/2008 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
11/12/2008 |
11.73
|
100 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
10/12/2008 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
09/12/2008 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
08/12/2008 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
05/12/2008 |
11.97
|
200 | 12.13 | 12.13 | 11.97 | 0 | 0 | 0 |
04/12/2008 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
03/12/2008 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
02/12/2008 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
01/12/2008 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
28/11/2008 |
11.57
|
200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
27/11/2008 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
26/11/2008 |
13.25
|
100 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
25/11/2008 |
12.53
|
100 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
24/11/2008 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
21/11/2008 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
20/11/2008 |
10.22
|
500 | 11.65 | 11.65 | 10.22 | 0 | 0 | 0 |
19/11/2008 |
10.62
|
500 | 12.21 | 12.21 | 10.62 | 0 | 0 | 0 |
18/11/2008 |
11.01
|
400 | 12.61 | 12.61 | 11.01 | 0 | 0 | 0 |
17/11/2008 |
11.25
|
300 | 12.85 | 12.85 | 11.25 | 0 | 0 | 0 |
14/11/2008 |
11.97
|
1,200 | 13.09 | 13.09 | 11.97 | 0 | 0 | 0 |
13/11/2008 |
12.61
|
400 | 13.57 | 13.57 | 12.61 | 0 | 0 | 0 |
12/11/2008 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
11/11/2008 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
10/11/2008 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
07/11/2008 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
06/11/2008 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
05/11/2008 |
12.69
|
1,500 | 13.73 | 13.73 | 12.69 | 0 | 0 | 0 |
04/11/2008 |
13.57
|
100 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
03/11/2008 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
31/10/2008 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
30/10/2008 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
29/10/2008 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
28/10/2008 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
27/10/2008 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
24/10/2008 |
12.77
|
200 | 13.89 | 13.89 | 12.77 | 0 | 0 | 0 |
23/10/2008 |
13.57
|
300 | 14.37 | 14.37 | 13.09 | 0 | 0 | 0 |
22/10/2008 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
21/10/2008 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
20/10/2008 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
17/10/2008 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
16/10/2008 |
11.89
|
300 | 13.65 | 13.65 | 11.89 | 0 | 0 | 0 |
15/10/2008 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
14/10/2008 |
12.69
|
3,200 | 11.89 | 12.69 | 11.89 | 0 | 0 | 0 |
13/10/2008 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
10/10/2008 |
10.93
|
800 | 12.53 | 12.53 | 10.93 | 0 | 0 | 0 |
09/10/2008 |
11.73
|
100 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
08/10/2008 |
11.97
|
200 | 13.25 | 13.25 | 11.97 | 0 | 0 | 0 |
07/10/2008 |
12.37
|
900 | 12.93 | 12.93 | 12.37 | 0 | 0 | 0 |
06/10/2008 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
03/10/2008 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
02/10/2008 |
10.62
|
1,200 | 11.89 | 11.89 | 10.62 | 0 | 0 | 0 |
01/10/2008 |
11.33
|
500 | 11.33 | 11.89 | 11.33 | 0 | 0 | 0 |
30/09/2008 |
12.13
|
300 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
29/09/2008 |
12.77
|
800 | 14.69 | 14.69 | 12.77 | 0 | 0 | 0 |
26/09/2008 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
25/09/2008 |
14.13
|
400 | 16.20 | 16.20 | 14.13 | 0 | 0 | 0 |
24/09/2008 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
23/09/2008 |
13.89
|
600 | 15.96 | 15.96 | 13.89 | 0 | 0 | 0 |
22/09/2008 |
15.01
|
8,100 | 14.37 | 15.01 | 14.37 | 0 | 0 | 0 |
19/09/2008 |
15.01
|
3,000 | 15.01 | 15.09 | 13.17 | 0 | 0 | 0 |
18/09/2008 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
17/09/2008 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
16/09/2008 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
15/09/2008 |
14.13
|
1,300 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |