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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
11/09/2008 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
10/09/2008 |
11.85
|
1,800 | 12.17 | 12.17 | 11.53 | 0 | 0 | 0 |
09/09/2008 |
11.72
|
1,800 | 12.81 | 13.39 | 11.72 | 0 | 0 | 0 |
08/09/2008 |
13.13
|
3,300 | 13.58 | 13.58 | 11.91 | 0 | 0 | 0 |
05/09/2008 |
12.75
|
2,200 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
04/09/2008 |
11.91
|
10,800 | 11.91 | 11.91 | 11.85 | 0 | 0 | 0 |
03/09/2008 |
11.15
|
3,400 | 10.44 | 11.15 | 10.44 | 0 | 0 | 0 |
29/08/2008 |
11.08
|
5,700 | 10.57 | 11.08 | 10.31 | 0 | 0 | 0 |
28/08/2008 |
11.34
|
8,100 | 11.34 | 11.40 | 9.99 | 0 | 0 | 0 |
27/08/2008 |
10.70
|
8,900 | 10.70 | 10.70 | 10.63 | 0 | 0 | 0 |
26/08/2008 |
10.06
|
600 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
25/08/2008 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/08/2008 |
8.84
|
3,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/08/2008 |
8.39
|
5,500 | 8.20 | 8.39 | 8.14 | 0 | 0 | 0 |
20/08/2008 |
7.88
|
1,100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
19/08/2008 |
8.65
|
1,700 | 8.39 | 8.90 | 8.39 | 0 | 0 | 0 |
18/08/2008 |
8.58
|
1,500 | 8.14 | 8.58 | 8.14 | 0 | 0 | 0 |
15/08/2008 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
14/08/2008 |
8.14
|
7,100 | 7.69 | 8.14 | 7.62 | 0 | 0 | 0 |
13/08/2008 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
12/08/2008 |
7.88
|
400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
11/08/2008 |
7.69
|
400 | 7.43 | 7.69 | 7.43 | 0 | 0 | 0 |
08/08/2008 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
07/08/2008 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
06/08/2008 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
05/08/2008 |
7.43
|
600 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
04/08/2008 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
01/08/2008 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
31/07/2008 |
7.94
|
1,200 | 7.69 | 7.94 | 7.43 | 0 | 0 | 0 |
30/07/2008 |
7.69
|
2,800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
29/07/2008 |
7.88
|
1,400 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 |
28/07/2008 |
8.01
|
2,000 | 7.69 | 8.01 | 7.69 | 0 | 0 | 0 |
25/07/2008 |
8.01
|
1,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
24/07/2008 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
23/07/2008 |
8.65
|
3,300 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
22/07/2008 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
21/07/2008 |
8.90
|
1,600 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 |
18/07/2008 |
8.84
|
8,200 | 9.29 | 9.35 | 8.84 | 0 | 0 | 0 |
17/07/2008 |
9.42
|
2,400 | 9.42 | 9.42 | 8.90 | 0 | 0 | 0 |
16/07/2008 |
9.22
|
2,100 | 9.35 | 9.35 | 8.71 | 0 | 0 | 0 |
15/07/2008 |
9.03
|
500 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
14/07/2008 |
8.78
|
3,100 | 8.26 | 8.78 | 8.26 | 0 | 0 | 0 |
11/07/2008 |
8.90
|
8,800 | 8.33 | 8.90 | 8.33 | 0 | 0 | 0 |
10/07/2008 |
8.71
|
2,600 | 8.65 | 8.71 | 8.65 | 0 | 0 | 0 |
09/07/2008 |
8.97
|
1,100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
08/07/2008 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
07/07/2008 |
9.29
|
400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
04/07/2008 |
9.74
|
3,100 | 9.74 | 9.74 | 9.61 | 0 | 0 | 0 |
03/07/2008 |
9.93
|
6,600 | 9.29 | 9.93 | 9.29 | 0 | 0 | 0 |
02/07/2008 |
9.67
|
3,600 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
01/07/2008 |
10.06
|
4,500 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
30/06/2008 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
27/06/2008 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
26/06/2008 |
10.44
|
3,000 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
25/06/2008 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
24/06/2008 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
23/06/2008 |
10.89
|
600 | 10.38 | 10.89 | 10.38 | 0 | 0 | 0 |
20/06/2008 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
19/06/2008 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
18/06/2008 |
10.63
|
300 | 10.63 | 10.95 | 10.63 | 0 | 0 | 0 |
17/06/2008 |
10.95
|
1,600 | 10.95 | 11.27 | 10.63 | 0 | 200 | 0 |
16/06/2008 |
11.34
|
7,200 | 10.70 | 11.34 | 10.70 | 0 | 0 | 0 |
13/06/2008 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
12/06/2008 |
11.02
|
4,500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
11/06/2008 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
10/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
09/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
06/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
05/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
04/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
03/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
02/06/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
30/05/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
29/05/2008 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
28/05/2008 |
11.66
|
200 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
27/05/2008 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
26/05/2008 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
23/05/2008 |
11.98
|
100 | 11.98 | 11.98 | 11.98 | 100 | 0 | 0 |
22/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
21/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
20/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
16/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
15/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
14/05/2008 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
13/05/2008 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
12/05/2008 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
09/05/2008 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
08/05/2008 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
07/05/2008 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
06/05/2008 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
05/05/2008 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
29/04/2008 |
12.62
|
400 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
28/04/2008 |
13.00
|
500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
25/04/2008 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
24/04/2008 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
23/04/2008 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
22/04/2008 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
21/04/2008 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |