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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/08/2008 |
5.71
|
9,170 | 5.89 | 5.89 | 5.71 | 0 | 0 | 0 |
12/08/2008 |
5.89
|
11,080 | 5.89 | 6.02 | 5.71 | 0 | 0 | 0 |
11/08/2008 |
5.89
|
18,410 | 5.76 | 5.89 | 5.63 | 0 | 500 | 0 |
08/08/2008 |
5.76
|
2,400 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 |
07/08/2008 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
06/08/2008 |
5.93
|
4,390 | 5.93 | 5.93 | 5.93 | 0 | 150 | 0 |
05/08/2008 |
5.93
|
100 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
04/08/2008 |
6.11
|
4,010 | 6.28 | 6.28 | 6.11 | 0 | 800 | 0 |
01/08/2008 |
6.28
|
1,000 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 |
31/07/2008 |
6.46
|
10 | 6.64 | 6.64 | 6.46 | 0 | 0 | 0 |
30/07/2008 |
6.64
|
6,050 | 6.81 | 6.81 | 6.64 | 150 | 0 | 0 |
29/07/2008 |
6.81
|
7,000 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
28/07/2008 |
6.99
|
11,140 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
25/07/2008 |
6.99
|
7,210 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
24/07/2008 |
6.99
|
10 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
23/07/2008 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
22/07/2008 |
7.16
|
2,000 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
21/07/2008 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
18/07/2008 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
17/07/2008 |
7.25
|
6,010 | 7.12 | 7.25 | 7.12 | 0 | 0 | 0 |
16/07/2008 |
7.12
|
23,610 | 7.03 | 7.12 | 7.03 | 0 | 300 | 0 |
15/07/2008 |
7.03
|
29,750 | 6.90 | 7.03 | 6.77 | 0 | 300 | 0 |
14/07/2008 |
6.90
|
4,290 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
11/07/2008 |
6.90
|
4,120 | 7.08 | 7.12 | 6.90 | 0 | 0 | 0 |
10/07/2008 |
7.08
|
3,800 | 6.94 | 7.08 | 6.94 | 0 | 0 | 0 |
09/07/2008 |
6.94
|
14,190 | 6.86 | 6.94 | 6.68 | 0 | 0 | 0 |
08/07/2008 |
6.86
|
11,890 | 6.72 | 6.86 | 6.55 | 500 | 0 | 0 |
07/07/2008 |
6.72
|
8,960 | 6.90 | 7.03 | 6.72 | 0 | 0 | 0 |
04/07/2008 |
6.90
|
17,620 | 6.72 | 6.90 | 6.59 | 0 | 0 | 0 |
03/07/2008 |
6.72
|
7,500 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 |
02/07/2008 |
6.86
|
16,240 | 6.77 | 6.94 | 6.59 | 90 | 300 | 0 |
01/07/2008 |
6.77
|
9,210 | 6.59 | 6.77 | 6.42 | 0 | 0 | 0 |
30/06/2008 |
6.59
|
650 | 6.50 | 6.59 | 6.59 | 100 | 0 | 0 |
27/06/2008 |
6.50
|
1,100 | 6.37 | 6.50 | 6.50 | 0 | 0 | 0 |
26/06/2008 |
6.37
|
230 | 6.24 | 6.42 | 6.37 | 0 | 0 | 0 |
25/06/2008 |
6.24
|
5,620 | 6.07 | 6.24 | 6.24 | 0 | 0 | 0 |
24/06/2008 |
6.07
|
2,850 | 5.89 | 6.07 | 5.71 | 0 | 0 | 0 |
23/06/2008 |
5.89
|
4,890 | 5.85 | 5.89 | 5.71 | 10 | 0 | 0 |
20/06/2008 |
5.85
|
2,060 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
19/06/2008 |
6.02
|
10 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
18/06/2008 |
6.20
|
3,470 | 6.28 | 6.37 | 6.20 | 0 | 0 | 0 |
17/06/2008 |
6.28
|
130 | 6.20 | 6.28 | 6.28 | 0 | 0 | 0 |
16/06/2008 |
6.20
|
910 | 6.11 | 6.20 | 6.20 | 0 | 0 | 0 |
13/06/2008 |
6.11
|
1,990 | 6.02 | 6.11 | 6.11 | 0 | 0 | 0 |
12/06/2008 |
6.02
|
4,700 | 5.93 | 6.02 | 5.85 | 0 | 0 | 0 |
11/06/2008 |
5.93
|
7,240 | 5.85 | 5.93 | 5.76 | 0 | 0 | 0 |
10/06/2008 |
5.85
|
2,000 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 |
09/06/2008 |
5.93
|
3,300 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
06/06/2008 |
6.02
|
2,000 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
05/06/2008 |
6.11
|
3,170 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
04/06/2008 |
6.20
|
2,180 | 6.28 | 6.28 | 6.20 | 0 | 0 | 0 |
03/06/2008 |
6.28
|
2,000 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
02/06/2008 |
6.37
|
5,000 | 6.46 | 6.46 | 6.37 | 0 | 0 | 0 |
30/05/2008 |
6.46
|
1,360 | 6.59 | 6.64 | 6.46 | 0 | 0 | 0 |
29/05/2008 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
28/05/2008 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
27/05/2008 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
26/05/2008 |
6.59
|
3,630 | 6.64 | 6.77 | 6.50 | 0 | 0 | 0 |
23/05/2008 |
6.64
|
970 | 6.77 | 6.77 | 6.64 | 0 | 0 | 0 |
22/05/2008 |
6.77
|
20 | 6.90 | 7.03 | 6.77 | 0 | 0 | 0 |
21/05/2008 |
6.90
|
20 | 7.03 | 7.03 | 6.90 | 0 | 0 | 0 |
20/05/2008 |
7.03
|
20 | 6.90 | 7.03 | 7.03 | 0 | 0 | 0 |
19/05/2008 |
6.90
|
1,150 | 6.77 | 6.90 | 6.64 | 0 | 0 | 0 |
16/05/2008 |
6.77
|
9,860 | 6.90 | 7.03 | 6.77 | 100 | 0 | 0 |
15/05/2008 |
6.90
|
60 | 7.03 | 7.03 | 6.90 | 0 | 0 | 0 |
14/05/2008 |
7.03
|
30 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
13/05/2008 |
7.16
|
20 | 7.30 | 7.30 | 7.16 | 10 | 0 | 0 |
12/05/2008 |
7.30
|
30 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 |
09/05/2008 |
7.43
|
10 | 7.56 | 7.56 | 7.43 | 0 | 0 | 0 |
08/05/2008 |
7.56
|
20 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
07/05/2008 |
7.65
|
16,090 | 7.56 | 7.69 | 7.43 | 0 | 510 | 0 |
06/05/2008 |
7.56
|
5,810 | 7.43 | 7.56 | 7.56 | 0 | 0 | 0 |
05/05/2008 |
7.43
|
5,170 | 7.30 | 7.43 | 7.34 | 0 | 0 | 0 |
29/04/2008 |
7.30
|
8,880 | 7.16 | 7.30 | 7.25 | 0 | 0 | 0 |
28/04/2008 |
7.16
|
4,080 | 7.03 | 7.16 | 6.90 | 0 | 0 | 0 |
25/04/2008 |
7.03
|
4,150 | 7.08 | 7.08 | 6.94 | 0 | 0 | 0 |
24/04/2008 |
7.08
|
3,760 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 |
23/04/2008 |
7.12
|
1,900 | 7.03 | 7.16 | 6.90 | 0 | 0 | 0 |
22/04/2008 |
7.03
|
1,300 | 6.90 | 7.03 | 6.77 | 0 | 0 | 0 |
21/04/2008 |
6.90
|
3,890 | 7.03 | 7.03 | 6.90 | 0 | 0 | 0 |
18/04/2008 |
7.03
|
4,000 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
17/04/2008 |
7.16
|
3,010 | 7.03 | 7.16 | 6.90 | 0 | 10 | 0 |
16/04/2008 |
7.03
|
400 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
11/04/2008 |
7.16
|
10 | 7.30 | 7.30 | 7.16 | 0 | 0 | 0 |
10/04/2008 |
7.30
|
120 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 |
09/04/2008 |
7.43
|
8,950 | 7.38 | 7.52 | 7.38 | 0 | 0 | 0 |
08/04/2008 |
7.38
|
8,850 | 7.25 | 7.38 | 7.30 | 20 | 0 | 0 |
07/04/2008 |
7.25
|
1,000 | 7.12 | 7.25 | 7.25 | 0 | 0 | 0 |
04/04/2008 |
7.12
|
10 | 7.08 | 7.12 | 7.12 | 0 | 0 | 0 |
03/04/2008 |
7.08
|
10 | 7.03 | 7.08 | 7.08 | 0 | 0 | 0 |
02/04/2008 |
7.03
|
10 | 6.99 | 7.03 | 7.03 | 0 | 0 | 0 |
01/04/2008 |
6.99
|
450 | 6.94 | 6.99 | 6.99 | 0 | 0 | 0 |
31/03/2008 |
6.94
|
340 | 6.90 | 6.94 | 6.94 | 0 | 0 | 0 |
28/03/2008 |
6.90
|
10 | 6.86 | 6.90 | 6.90 | 0 | 0 | 0 |
27/03/2008 |
6.86
|
10 | 6.81 | 6.86 | 6.86 | 0 | 0 | 0 |
26/03/2008 |
6.81
|
9,600 | 7.08 | 7.08 | 6.72 | 0 | 0 | 0 |
25/03/2008 |
7.08
|
6,030 | 7.43 | 7.47 | 7.08 | 0 | 0 | 0 |
24/03/2008 |
7.43
|
14,470 | 7.78 | 7.78 | 7.43 | 0 | 0 | 0 |
21/03/2008 |
7.78
|
14,450 | 8.13 | 8.13 | 7.74 | 0 | 0 | 0 |
20/03/2008 |
8.13
|
5,710 | 7.91 | 8.13 | 7.52 | 0 | 200 | 0 |