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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
7.90
|
1,460 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/09/2008 |
8.28
|
18,210 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
10/09/2008 |
8.71
|
114,670 | 9.56 | 9.56 | 8.71 | 0 | 3,000 | 0 |
09/09/2008 |
9.13
|
49,030 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
08/09/2008 |
8.71
|
178,700 | 8.71 | 8.71 | 8.11 | 0 | 5,000 | 0 |
05/09/2008 |
8.32
|
100,750 | 8.02 | 8.32 | 7.68 | 6,250 | 16,540 | 0 |
04/09/2008 |
7.94
|
34,620 | 8.02 | 8.02 | 7.68 | 500 | 8,460 | 0 |
03/09/2008 |
7.77
|
55,220 | 7.77 | 7.77 | 7.77 | 0 | 30,180 | 0 |
29/08/2008 |
7.43
|
50,070 | 7.17 | 7.47 | 7.17 | 13,700 | 500 | 0 |
28/08/2008 |
7.51
|
51,720 | 8.19 | 8.19 | 7.47 | 0 | 0 | 0 |
27/08/2008 |
7.85
|
54,650 | 7.85 | 7.85 | 7.81 | 80 | 4,800 | 0 |
26/08/2008 |
7.51
|
48,730 | 7.51 | 7.51 | 7.51 | 5,000 | 20,980 | 0 |
25/08/2008 |
7.17
|
64,890 | 7.17 | 7.17 | 7.17 | 500 | 13,760 | 0 |
22/08/2008 |
6.83
|
28,470 | 6.91 | 7.13 | 6.83 | 6,000 | 2,000 | 0 |
21/08/2008 |
6.91
|
37,230 | 6.40 | 6.91 | 6.32 | 1,410 | 0 | 0 |
20/08/2008 |
6.62
|
20,930 | 6.62 | 6.83 | 6.62 | 0 | 1,660 | 0 |
19/08/2008 |
6.96
|
21,670 | 7.04 | 7.30 | 6.96 | 3,100 | 0 | 0 |
18/08/2008 |
7.30
|
14,450 | 7.17 | 7.64 | 7.17 | 1,100 | 0 | 0 |
15/08/2008 |
7.43
|
34,670 | 7.43 | 7.43 | 7.43 | 0 | 22,050 | 0 |
14/08/2008 |
7.21
|
35,190 | 6.96 | 7.21 | 6.91 | 4,990 | 10,000 | 0 |
13/08/2008 |
7.04
|
15,800 | 7.04 | 7.04 | 6.87 | 100 | 0 | 0 |
12/08/2008 |
7.04
|
26,300 | 7.21 | 7.21 | 7.00 | 0 | 0 | 0 |
11/08/2008 |
7.04
|
8,070 | 7.04 | 7.04 | 7.04 | 5,360 | 0 | 0 |
08/08/2008 |
6.87
|
21,660 | 6.62 | 6.87 | 6.57 | 4,640 | 7,300 | 0 |
07/08/2008 |
6.70
|
22,600 | 6.87 | 7.04 | 6.70 | 5,000 | 0 | 0 |
06/08/2008 |
6.87
|
18,580 | 6.70 | 6.91 | 6.70 | 0 | 2,000 | 0 |
05/08/2008 |
6.87
|
6,520 | 7.04 | 7.04 | 6.87 | 5,000 | 0 | 0 |
04/08/2008 |
7.04
|
4,110 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/08/2008 |
7.26
|
19,230 | 7.09 | 7.30 | 7.09 | 4,660 | 100 | 0 |
31/07/2008 |
7.30
|
29,220 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 |
30/07/2008 |
7.47
|
28,430 | 7.47 | 7.68 | 7.47 | 6,300 | 0 | 0 |
29/07/2008 |
7.68
|
30,740 | 7.90 | 7.90 | 7.68 | 100 | 1,300 | 0 |
28/07/2008 |
7.68
|
51,520 | 7.64 | 7.85 | 7.64 | 0 | 15,170 | 0 |
25/07/2008 |
7.85
|
12,300 | 7.85 | 7.85 | 7.85 | 10,300 | 0 | 0 |
24/07/2008 |
8.07
|
690 | 8.28 | 8.28 | 8.07 | 100 | 0 | 0 |
23/07/2008 |
8.28
|
20 | 8.54 | 8.28 | 8.28 | 0 | 0 | 0 |
22/07/2008 |
8.54
|
20 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
21/07/2008 |
8.79
|
1,500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
18/07/2008 |
9.05
|
40,140 | 9.05 | 9.30 | 9.05 | 0 | 0 | 0 |
17/07/2008 |
9.30
|
37,570 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/07/2008 |
9.05
|
86,920 | 8.54 | 9.05 | 8.54 | 7,000 | 10,000 | 0 |
15/07/2008 |
8.79
|
17,470 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
14/07/2008 |
8.54
|
5,550 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
11/07/2008 |
8.32
|
38,060 | 8.32 | 8.32 | 8.32 | 0 | 20,000 | 0 |
10/07/2008 |
8.11
|
17,850 | 8.11 | 8.11 | 8.11 | 0 | 1,450 | 0 |
09/07/2008 |
7.90
|
26,180 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 |
08/07/2008 |
7.68
|
56,230 | 7.26 | 7.68 | 7.26 | 13,000 | 0 | 0 |
07/07/2008 |
7.47
|
72,570 | 7.90 | 7.90 | 7.47 | 35,270 | 30 | 0 |
04/07/2008 |
7.68
|
12,130 | 7.68 | 7.68 | 7.68 | 90 | 0 | 0 |
03/07/2008 |
7.47
|
3,990 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
02/07/2008 |
7.26
|
25,210 | 7.26 | 7.26 | 7.26 | 4,090 | 0 | 0 |
01/07/2008 |
7.09
|
2,560 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
30/06/2008 |
6.91
|
34,190 | 6.57 | 6.91 | 6.57 | 0 | 0 | 0 |
27/06/2008 |
6.74
|
37,560 | 6.40 | 6.74 | 6.40 | 10,000 | 500 | 0 |
26/06/2008 |
6.57
|
35,260 | 6.74 | 6.74 | 6.40 | 1,000 | 0 | 0 |
25/06/2008 |
6.57
|
7,460 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
24/06/2008 |
6.40
|
23,710 | 6.40 | 6.40 | 6.36 | 5,500 | 0 | 0 |
23/06/2008 |
6.23
|
9,530 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 |
20/06/2008 |
6.06
|
17,260 | 5.93 | 6.10 | 5.93 | 3,450 | 0 | 0 |
19/06/2008 |
6.10
|
45,390 | 6.10 | 6.27 | 6.10 | 20,080 | 0 | 0 |
18/06/2008 |
6.27
|
55,620 | 6.44 | 6.44 | 6.27 | 3,350 | 18,730 | 0 |
17/06/2008 |
6.36
|
460 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
16/06/2008 |
6.27
|
1,270 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
13/06/2008 |
6.19
|
700 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
12/06/2008 |
6.10
|
3,360 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/06/2008 |
6.02
|
11,080 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
10/06/2008 |
5.93
|
1,900 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
09/06/2008 |
5.85
|
13,230 | 5.72 | 5.85 | 5.72 | 350 | 0 | 0 |
06/06/2008 |
5.76
|
16,150 | 5.68 | 5.76 | 5.68 | 10,100 | 0 | 0 |
05/06/2008 |
5.76
|
8,600 | 5.76 | 5.76 | 5.76 | 5,000 | 0 | 0 |
04/06/2008 |
5.85
|
22,240 | 5.85 | 5.85 | 5.85 | 15,000 | 0 | 0 |
03/06/2008 |
5.93
|
28,860 | 5.93 | 5.98 | 5.93 | 15,300 | 0 | 0 |
02/06/2008 |
6.02
|
31,840 | 6.02 | 6.02 | 6.02 | 23,100 | 0 | 0 |
30/05/2008 |
6.10
|
23,510 | 6.15 | 6.15 | 6.10 | 10,500 | 0 | 0 |
29/05/2008 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
28/05/2008 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
27/05/2008 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
26/05/2008 |
6.19
|
21,260 | 6.19 | 6.19 | 6.19 | 15,500 | 7,600 | 0 |
23/05/2008 |
6.27
|
33,510 | 6.27 | 6.53 | 6.27 | 22,100 | 0 | 0 |
22/05/2008 |
6.40
|
33,000 | 6.40 | 6.62 | 6.40 | 20,500 | 0 | 0 |
21/05/2008 |
6.53
|
36,910 | 6.53 | 6.57 | 6.53 | 28,630 | 900 | 0 |
20/05/2008 |
6.66
|
44,840 | 6.70 | 6.79 | 6.66 | 22,890 | 3,130 | 0 |
19/05/2008 |
6.79
|
14,060 | 6.74 | 6.83 | 6.70 | 3,960 | 0 | 0 |
16/05/2008 |
6.83
|
63,660 | 6.79 | 6.91 | 6.79 | 16,820 | 2,330 | 0 |
15/05/2008 |
6.91
|
53,500 | 6.91 | 6.96 | 6.91 | 28,000 | 0 | 0 |
14/05/2008 |
7.04
|
11,290 | 7.04 | 7.04 | 7.04 | 7,000 | 0 | 0 |
13/05/2008 |
7.17
|
14,630 | 7.17 | 7.17 | 7.17 | 14,000 | 0 | 0 |
12/05/2008 |
7.30
|
8,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/05/2008 |
7.43
|
11,400 | 7.43 | 7.43 | 7.43 | 9,300 | 0 | 0 |
08/05/2008 |
7.55
|
3,500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
07/05/2008 |
7.68
|
7,430 | 7.68 | 7.68 | 7.68 | 5,000 | 100 | 0 |
06/05/2008 |
7.81
|
4,310 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
05/05/2008 |
7.94
|
33,740 | 7.94 | 8.11 | 7.94 | 11,000 | 0 | 0 |
29/04/2008 |
8.07
|
65,530 | 8.32 | 8.32 | 8.07 | 10,000 | 0 | 0 |
28/04/2008 |
8.19
|
33,450 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 |
25/04/2008 |
8.07
|
24,750 | 8.07 | 8.07 | 8.07 | 10,000 | 400 | 0 |
24/04/2008 |
8.19
|
9,070 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
23/04/2008 |
8.32
|
1,060 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
22/04/2008 |
8.45
|
21,230 | 8.45 | 8.45 | 8.45 | 7,000 | 0 | 0 |
21/04/2008 |
8.62
|
25,850 | 8.62 | 8.62 | 8.62 | 10,000 | 0 | 0 |