Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2009 |
4.09
|
920 | 4.30 | 4.41 | 4.09 | 0 | 0 | 0 |
23/01/2009 |
4.30
|
1,400 | 4.30 | 4.51 | 4.09 | 0 | 0 | 0 |
22/01/2009 |
4.30
|
800 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
21/01/2009 |
4.41
|
540 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 |
20/01/2009 |
4.46
|
200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
19/01/2009 |
4.46
|
1,870 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 |
16/01/2009 |
4.46
|
550 | 4.41 | 4.46 | 4.41 | 40 | 0 | 0 |
15/01/2009 |
4.41
|
1,610 | 4.30 | 4.41 | 4.20 | 0 | 0 | 0 |
14/01/2009 |
4.30
|
320 | 4.35 | 4.41 | 4.30 | 0 | 0 | 0 |
13/01/2009 |
4.35
|
2,340 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
12/01/2009 |
4.56
|
610 | 4.46 | 4.56 | 4.56 | 0 | 0 | 0 |
09/01/2009 |
4.46
|
20 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
08/01/2009 |
4.46
|
3,070 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
07/01/2009 |
4.46
|
7,800 | 4.35 | 4.56 | 4.46 | 0 | 0 | 0 |
06/01/2009 |
4.35
|
5,240 | 4.46 | 4.56 | 4.30 | 0 | 0 | 0 |
05/01/2009 |
4.46
|
2,030 | 4.35 | 4.46 | 4.46 | 0 | 0 | 0 |
02/01/2009 |
4.35
|
3,220 | 4.25 | 4.41 | 4.30 | 0 | 0 | 0 |
31/12/2008 |
4.25
|
1,210 | 4.41 | 4.51 | 4.25 | 0 | 0 | 0 |
30/12/2008 |
4.41
|
3,720 | 4.62 | 4.62 | 4.41 | 0 | 0 | 0 |
29/12/2008 |
4.62
|
560 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
26/12/2008 |
4.62
|
2,660 | 4.56 | 4.62 | 4.35 | 0 | 1,550 | 0 |
25/12/2008 |
4.56
|
1,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
24/12/2008 |
4.56
|
60 | 4.35 | 4.56 | 4.14 | 0 | 0 | 0 |
23/12/2008 |
4.35
|
220 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
22/12/2008 |
4.46
|
3,620 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 |
19/12/2008 |
4.46
|
560 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
18/12/2008 |
4.46
|
900 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
17/12/2008 |
4.56
|
2,850 | 4.56 | 4.56 | 4.35 | 500 | 0 | 0 |
16/12/2008 |
4.56
|
960 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
15/12/2008 |
4.62
|
2,270 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 |
12/12/2008 |
4.56
|
1,910 | 4.35 | 4.56 | 4.30 | 0 | 0 | 0 |
11/12/2008 |
4.35
|
1,530 | 4.41 | 4.46 | 4.30 | 0 | 0 | 0 |
10/12/2008 |
4.41
|
190 | 4.25 | 4.41 | 4.04 | 0 | 0 | 0 |
09/12/2008 |
4.25
|
800 | 4.46 | 4.46 | 4.25 | 0 | 0 | 0 |
08/12/2008 |
4.46
|
80 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
05/12/2008 |
4.56
|
120 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 |
04/12/2008 |
4.56
|
2,640 | 4.51 | 4.56 | 4.30 | 0 | 0 | 0 |
03/12/2008 |
4.51
|
3,100 | 4.51 | 4.51 | 4.30 | 0 | 0 | 0 |
02/12/2008 |
4.51
|
2,950 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
01/12/2008 |
4.56
|
1,910 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
28/11/2008 |
4.72
|
1,240 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
27/11/2008 |
4.77
|
3,640 | 4.56 | 4.77 | 4.35 | 0 | 0 | 0 |
26/11/2008 |
4.56
|
4,310 | 4.77 | 4.77 | 4.56 | 0 | 1,290 | 0 |
25/11/2008 |
4.77
|
5,250 | 4.98 | 4.98 | 4.77 | 0 | 3,720 | 0 |
24/11/2008 |
4.98
|
4,700 | 5.25 | 5.25 | 4.98 | 0 | 2,970 | 0 |
21/11/2008 |
5.25
|
1,600 | 5.40 | 5.40 | 5.14 | 0 | 470 | 0 |
20/11/2008 |
5.40
|
1,550 | 5.67 | 5.67 | 5.40 | 0 | 200 | 0 |
19/11/2008 |
5.67
|
9,700 | 5.93 | 5.93 | 5.67 | 0 | 1,350 | 0 |
18/11/2008 |
5.93
|
1,130 | 5.88 | 5.93 | 5.77 | 0 | 0 | 0 |
17/11/2008 |
5.88
|
940 | 6.14 | 6.14 | 5.88 | 0 | 0 | 0 |
14/11/2008 |
6.14
|
4,970 | 5.93 | 6.14 | 5.82 | 0 | 0 | 0 |
13/11/2008 |
5.93
|
1,680 | 6.03 | 6.03 | 5.77 | 0 | 0 | 0 |
12/11/2008 |
6.03
|
230 | 5.98 | 6.09 | 6.03 | 0 | 0 | 0 |
11/11/2008 |
5.98
|
3,760 | 6.30 | 6.40 | 5.98 | 0 | 0 | 0 |
10/11/2008 |
6.30
|
1,180 | 6.03 | 6.30 | 5.98 | 0 | 0 | 0 |
07/11/2008 |
6.03
|
1,560 | 6.35 | 6.35 | 6.03 | 0 | 0 | 0 |
06/11/2008 |
6.35
|
2,630 | 6.66 | 6.66 | 6.35 | 0 | 0 | 0 |
05/11/2008 |
6.66
|
8,830 | 6.35 | 6.66 | 6.35 | 0 | 0 | 0 |
04/11/2008 |
6.35
|
4,630 | 6.35 | 6.35 | 6.03 | 0 | 190 | 0 |
03/11/2008 |
6.35
|
4,600 | 6.30 | 6.56 | 6.30 | 0 | 0 | 0 |
31/10/2008 |
6.30
|
10,150 | 6.30 | 6.61 | 6.30 | 190 | 0 | 0 |
30/10/2008 |
6.30
|
11,490 | 6.03 | 6.30 | 6.09 | 0 | 0 | 0 |
29/10/2008 |
6.03
|
7,100 | 5.77 | 6.03 | 5.88 | 0 | 0 | 0 |
28/10/2008 |
5.77
|
740 | 6.03 | 6.03 | 5.77 | 0 | 0 | 0 |
27/10/2008 |
6.03
|
2,760 | 6.35 | 6.35 | 6.03 | 0 | 10 | 0 |
24/10/2008 |
6.35
|
5,850 | 6.50 | 6.50 | 6.35 | 200 | 0 | 0 |
23/10/2008 |
6.50
|
5,160 | 6.40 | 6.56 | 6.09 | 100 | 0 | 0 |
22/10/2008 |
6.40
|
6,980 | 6.35 | 6.66 | 6.30 | 0 | 0 | 0 |
21/10/2008 |
6.35
|
8,050 | 6.66 | 6.82 | 6.35 | 200 | 0 | 0 |
20/10/2008 |
6.66
|
2,180 | 6.71 | 6.77 | 6.66 | 0 | 0 | 0 |
17/10/2008 |
6.71
|
3,140 | 6.50 | 6.71 | 6.50 | 100 | 0 | 0 |
16/10/2008 |
6.50
|
1,880 | 6.82 | 6.82 | 6.50 | 220 | 0 | 0 |
15/10/2008 |
6.82
|
2,950 | 6.61 | 6.92 | 6.77 | 0 | 0 | 0 |
14/10/2008 |
6.61
|
1,190 | 6.30 | 6.61 | 6.61 | 0 | 0 | 0 |
13/10/2008 |
6.30
|
2,110 | 6.50 | 6.50 | 6.30 | 100 | 0 | 0 |
10/10/2008 |
6.50
|
3,290 | 6.82 | 6.82 | 6.50 | 0 | 0 | 0 |
09/10/2008 |
6.82
|
1,360 | 6.82 | 6.82 | 6.50 | 0 | 250 | 0 |
08/10/2008 |
6.82
|
3,950 | 6.77 | 6.82 | 6.45 | 1,550 | 0 | 0 |
07/10/2008 |
6.77
|
5,140 | 7.08 | 7.08 | 6.77 | 0 | 0 | 0 |
06/10/2008 |
7.08
|
5,140 | 7.24 | 7.24 | 6.92 | 1,050 | 0 | 0 |
03/10/2008 |
7.24
|
1,550 | 7.13 | 7.24 | 7.24 | 0 | 0 | 0 |
02/10/2008 |
7.13
|
2,480 | 7.24 | 7.45 | 7.08 | 0 | 0 | 0 |
01/10/2008 |
7.24
|
3,470 | 6.98 | 7.24 | 6.82 | 0 | 0 | 0 |
30/09/2008 |
6.98
|
4,040 | 7.29 | 7.29 | 6.98 | 0 | 0 | 0 |
29/09/2008 |
7.29
|
5,150 | 7.55 | 7.55 | 7.19 | 1,000 | 0 | 0 |
26/09/2008 |
7.55
|
5,250 | 7.45 | 7.82 | 7.34 | 0 | 0 | 0 |
25/09/2008 |
7.45
|
4,430 | 7.71 | 7.87 | 7.45 | 0 | 0 | 0 |
24/09/2008 |
7.71
|
5,670 | 7.61 | 7.87 | 7.24 | 420 | 0 | 0 |
23/09/2008 |
7.61
|
11,160 | 7.87 | 8.24 | 7.61 | 4,630 | 0 | 0 |
22/09/2008 |
7.87
|
14,950 | 7.50 | 7.87 | 7.87 | 4,950 | 1,450 | 0 |
19/09/2008 |
7.50
|
4,110 | 7.19 | 7.50 | 6.87 | 0 | 1,000 | 0 |
18/09/2008 |
7.19
|
3,980 | 7.55 | 7.55 | 7.19 | 680 | 0 | 0 |
17/09/2008 |
7.55
|
4,740 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 |
16/09/2008 |
7.92
|
1,450 | 8.29 | 8.29 | 7.92 | 0 | 550 | 0 |
15/09/2008 |
8.29
|
8,240 | 7.92 | 8.29 | 7.87 | 0 | 3,000 | 0 |
12/09/2008 |
7.92
|
4,060 | 8.29 | 8.29 | 7.92 | 200 | 0 | 0 |
11/09/2008 |
8.29
|
12,510 | 8.71 | 8.71 | 8.29 | 0 | 3,000 | 0 |
10/09/2008 |
8.71
|
10,940 | 9.13 | 9.13 | 8.71 | 1,300 | 4,800 | 0 |
09/09/2008 |
9.13
|
13,850 | 9.13 | 9.18 | 8.92 | 4,100 | 1,000 | 0 |
08/09/2008 |
9.13
|
13,420 | 9.18 | 9.18 | 8.76 | 0 | 0 | 0 |