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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
8.37
|
4,500 | 8.47 | 8.47 | 8.27 | 0 | 0 | 0 |
17/04/2008 |
8.47
|
3,900 | 8.23 | 8.47 | 7.98 | 0 | 0 | 0 |
16/04/2008 |
8.23
|
2,800 | 8.47 | 8.47 | 8.23 | 0 | 0 | 0 |
11/04/2008 |
8.47
|
3,400 | 8.72 | 8.72 | 8.47 | 0 | 0 | 0 |
10/04/2008 |
8.72
|
8,800 | 8.88 | 8.88 | 8.72 | 0 | 0 | 0 |
09/04/2008 |
8.88
|
5,200 | 9.11 | 9.23 | 8.88 | 0 | 0 | 0 |
08/04/2008 |
9.11
|
10,000 | 8.94 | 9.21 | 8.72 | 0 | 0 | 0 |
07/04/2008 |
8.94
|
100 | 8.70 | 8.94 | 8.94 | 0 | 0 | 0 |
04/04/2008 |
8.70
|
100 | 8.54 | 8.70 | 8.70 | 0 | 0 | 0 |
03/04/2008 |
8.54
|
100 | 8.37 | 8.54 | 8.54 | 0 | 0 | 0 |
02/04/2008 |
8.37
|
200 | 8.21 | 8.37 | 8.37 | 0 | 0 | 0 |
01/04/2008 |
8.21
|
100 | 8.07 | 8.21 | 8.21 | 0 | 0 | 0 |
31/03/2008 |
8.07
|
100 | 7.92 | 8.07 | 8.07 | 0 | 0 | 0 |
28/03/2008 |
7.92
|
100 | 7.78 | 7.92 | 7.92 | 0 | 0 | 0 |
27/03/2008 |
7.78
|
100 | 8.17 | 8.17 | 7.78 | 0 | 0 | 0 |
26/03/2008 |
8.17
|
7,400 | 7.88 | 8.66 | 7.11 | 0 | 0 | 0 |
25/03/2008 |
7.88
|
2,400 | 8.74 | 8.74 | 7.88 | 0 | 800 | 0 |
24/03/2008 |
8.74
|
3,100 | 9.60 | 9.60 | 8.74 | 0 | 1,200 | 0 |
21/03/2008 |
9.60
|
12,100 | 10.46 | 10.46 | 9.60 | 0 | 1,400 | 0 |
20/03/2008 |
10.46
|
11,800 | 10.92 | 10.92 | 10.21 | 0 | 0 | 0 |
19/03/2008 |
10.92
|
6,700 | 11.58 | 12.35 | 10.82 | 0 | 0 | 0 |
18/03/2008 |
11.58
|
12,900 | 12.86 | 12.86 | 11.58 | 0 | 3,200 | 0 |
17/03/2008 |
12.86
|
2,000 | 14.29 | 14.29 | 12.86 | 0 | 1,400 | 0 |
14/03/2008 |
14.29
|
1,400 | 14.50 | 14.50 | 14.29 | 1,100 | 0 | 0 |
13/03/2008 |
14.50
|
4,200 | 13.68 | 14.70 | 13.78 | 1,000 | 0 | 0 |
12/03/2008 |
13.68
|
5,300 | 14.09 | 14.09 | 12.86 | 0 | 0 | 0 |
11/03/2008 |
14.09
|
7,700 | 13.48 | 14.29 | 14.09 | 1,000 | 0 | 0 |
10/03/2008 |
13.48
|
13,000 | 14.27 | 15.68 | 13.27 | 6,000 | 100 | 0 |
07/03/2008 |
14.27
|
100 | 12.99 | 14.27 | 14.27 | 0 | 0 | 0 |
06/03/2008 |
12.99
|
800 | 11.84 | 12.99 | 12.99 | 0 | 0 | 0 |
05/03/2008 |
11.84
|
7,000 | 13.11 | 13.11 | 11.82 | 300 | 500 | 0 |
04/03/2008 |
13.11
|
400 | 14.52 | 14.52 | 13.11 | 0 | 0 | 0 |
03/03/2008 |
14.52
|
2,300 | 16.13 | 16.13 | 14.52 | 0 | 0 | 0 |
29/02/2008 |
16.13
|
1,600 | 16.58 | 16.58 | 16.13 | 0 | 0 | 0 |
28/02/2008 |
16.58
|
1,100 | 16.74 | 16.95 | 16.58 | 0 | 0 | 0 |
27/02/2008 |
16.74
|
3,000 | 17.07 | 17.36 | 16.54 | 0 | 400 | 0 |
26/02/2008 |
17.07
|
7,200 | 17.13 | 17.97 | 16.36 | 0 | 0 | 0 |
25/02/2008 |
17.13
|
2,900 | 17.36 | 17.36 | 16.95 | 0 | 0 | 0 |
22/02/2008 |
17.36
|
5,700 | 16.91 | 17.36 | 15.31 | 0 | 0 | 0 |
21/02/2008 |
16.91
|
7,800 | 18.46 | 18.46 | 16.91 | 0 | 0 | 0 |
20/02/2008 |
18.46
|
1,100 | 20.22 | 20.22 | 18.46 | 0 | 0 | 0 |
19/02/2008 |
20.22
|
1,500 | 20.22 | 20.62 | 20.22 | 0 | 0 | 0 |
18/02/2008 |
20.22
|
4,500 | 21.03 | 21.03 | 18.79 | 0 | 0 | 0 |
15/02/2008 |
21.03
|
3,300 | 22.26 | 22.46 | 20.42 | 0 | 0 | 0 |
14/02/2008 |
22.26
|
1,400 | 22.79 | 23.48 | 22.26 | 0 | 0 | 0 |
13/02/2008 |
22.79
|
2,800 | 25.32 | 25.32 | 22.79 | 0 | 0 | 0 |
12/02/2008 |
25.32
|
100 | 25.73 | 25.73 | 25.32 | 0 | 0 | 0 |
01/02/2008 |
25.73
|
3,800 | 24.91 | 25.73 | 25.22 | 0 | 0 | 0 |
31/01/2008 |
24.91
|
3,900 | 24.22 | 26.55 | 24.30 | 0 | 0 | 0 |
30/01/2008 |
24.22
|
8,300 | 22.36 | 24.22 | 23.89 | 0 | 0 | 0 |
29/01/2008 |
22.36
|
5,600 | 21.44 | 22.73 | 21.18 | 0 | 0 | 0 |
28/01/2008 |
21.44
|
1,500 | 21.03 | 21.44 | 18.99 | 0 | 0 | 0 |
25/01/2008 |
21.03
|
3,500 | 20.83 | 21.07 | 21.03 | 0 | 0 | 0 |
24/01/2008 |
20.83
|
3,100 | 20.93 | 22.05 | 20.83 | 0 | 0 | 0 |
23/01/2008 |
20.93
|
4,300 | 22.46 | 22.46 | 20.42 | 0 | 0 | 0 |
22/01/2008 |
22.46
|
1,800 | 23.38 | 23.46 | 21.44 | 0 | 0 | 0 |
21/01/2008 |
23.38
|
900 | 23.69 | 23.69 | 23.28 | 100 | 0 | 0 |
18/01/2008 |
23.69
|
5,200 | 22.46 | 24.50 | 22.26 | 0 | 0 | 0 |
17/01/2008 |
22.46
|
4,900 | 21.20 | 23.24 | 21.65 | 0 | 0 | 0 |
16/01/2008 |
21.20
|
2,100 | 19.22 | 21.20 | 21.03 | 0 | 0 | 0 |
15/01/2008 |
19.22
|
6,700 | 21.20 | 21.20 | 19.22 | 0 | 0 | 0 |
14/01/2008 |
21.20
|
4,900 | 22.71 | 22.71 | 21.20 | 0 | 0 | 0 |
11/01/2008 |
22.71
|
1,200 | 22.46 | 24.30 | 22.46 | 0 | 0 | 0 |
10/01/2008 |
22.46
|
300 | 24.50 | 24.50 | 22.05 | 0 | 0 | 0 |
09/01/2008 |
24.50
|
400 | 25.52 | 25.52 | 24.50 | 0 | 0 | 0 |
08/01/2008 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
07/01/2008 |
25.52
|
1,200 | 26.55 | 26.55 | 25.52 | 0 | 0 | 0 |
04/01/2008 |
26.55
|
200 | 27.57 | 27.57 | 26.55 | 0 | 0 | 0 |
03/01/2008 |
27.57
|
700 | 27.51 | 27.57 | 26.16 | 0 | 0 | 0 |
02/01/2008 |
27.51
|
5,100 | 26.55 | 27.53 | 27.51 | 0 | 500 | 0 |
28/12/2007 |
26.55
|
1,500 | 26.46 | 27.98 | 26.55 | 0 | 0 | 0 |
27/12/2007 |
26.46
|
2,800 | 26.75 | 26.75 | 25.52 | 0 | 0 | 0 |
26/12/2007 |
26.75
|
1,800 | 26.24 | 27.57 | 26.30 | 0 | 0 | 0 |
25/12/2007 |
26.24
|
1,000 | 25.83 | 26.28 | 26.18 | 0 | 500 | 0 |
24/12/2007 |
25.83
|
1,600 | 27.18 | 27.57 | 25.12 | 0 | 0 | 0 |
21/12/2007 |
27.18
|
1,200 | 28.59 | 28.59 | 27.16 | 0 | 0 | 0 |
20/12/2007 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
19/12/2007 |
28.59
|
3,000 | 27.36 | 29.61 | 28.59 | 0 | 0 | 0 |
18/12/2007 |
27.36
|
1,900 | 27.18 | 27.36 | 26.75 | 0 | 0 | 0 |
17/12/2007 |
27.18
|
1,100 | 27.57 | 27.57 | 27.18 | 0 | 0 | 0 |
14/12/2007 |
27.57
|
1,500 | 27.57 | 27.59 | 27.36 | 0 | 0 | 0 |
13/12/2007 |
27.57
|
900 | 27.77 | 27.77 | 27.57 | 0 | 0 | 0 |
12/12/2007 |
27.77
|
4,200 | 28.18 | 28.59 | 27.57 | 0 | 0 | 0 |
11/12/2007 |
28.18
|
2,400 | 27.57 | 28.18 | 27.32 | 0 | 0 | 0 |
10/12/2007 |
27.57
|
7,000 | 28.61 | 28.61 | 26.85 | 0 | 0 | 0 |
07/12/2007 |
28.61
|
2,500 | 28.89 | 29.00 | 28.38 | 0 | 0 | 0 |
06/12/2007 |
28.89
|
4,100 | 29.61 | 29.61 | 28.14 | 0 | 0 | 0 |
05/12/2007 |
29.61
|
200 | 30.63 | 30.63 | 29.61 | 0 | 0 | 0 |
04/12/2007 |
30.63
|
8,900 | 29.81 | 31.04 | 30.63 | 1,400 | 0 | 0 |
03/12/2007 |
29.81
|
4,100 | 29.20 | 29.81 | 29.20 | 0 | 0 | 0 |
30/11/2007 |
29.20
|
10,400 | 28.89 | 29.61 | 28.59 | 0 | 0 | 0 |
29/11/2007 |
28.89
|
5,800 | 27.77 | 29.00 | 28.18 | 0 | 0 | 0 |
28/11/2007 |
27.77
|
2,700 | 27.57 | 28.18 | 26.75 | 0 | 0 | 0 |
27/11/2007 |
27.57
|
10,300 | 28.18 | 28.59 | 27.57 | 1,700 | 0 | 0 |
26/11/2007 |
28.18
|
8,600 | 26.55 | 28.18 | 27.16 | 0 | 0 | 0 |
23/11/2007 |
26.55
|
5,600 | 26.14 | 26.75 | 26.34 | 1,100 | 0 | 0 |
22/11/2007 |
26.14
|
4,800 | 25.12 | 27.36 | 25.73 | 0 | 600 | 0 |
21/11/2007 |
25.12
|
4,900 | 26.14 | 26.34 | 24.50 | 0 | 0 | 0 |
20/11/2007 |
26.14
|
1,400 | 26.75 | 27.57 | 26.14 | 0 | 0 | 0 |
19/11/2007 |
26.75
|
4,700 | 26.44 | 26.75 | 25.52 | 0 | 0 | 0 |