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) |
-1.70 | -13.39% | 2,600 | 0 | 0 |
11
15.20
11
|
2 tháng
(2024-07-22) |
-1.70 | -13.39% | 2,600 | 0 | 0 |
11
15.20
11
|
3 tháng
(2024-06-21) |
-8.90 | -44.72% | 10,900 | 0 | 0 |
11
19.90
11
|
6 tháng
(2024-03-25) |
-8.20 | -42.71% | 11,200 | 0 | 0 |
11
23.30
11
|
12 tháng
(2023-09-25) |
-1.90 | -14.73% | 15,025 | 0 | 0 |
11
23.30
11
|
24 tháng
(2022-09-30) |
-15.20 | -58.02% | 57,294 | 100 | 0.0 |
11
34.90
11
|
36 tháng
(2021-10-05) |
2.90 | 35.80% | 153,922 | 5,100 | 0.1 |
8
34.90
11
|
60 tháng
(2019-10-16) |
-9.20 | -45.54% | 420,939 | -410,123 | -3.4 |
6.60
34.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2008 |
10.36
|
32,300 | 9.81 | 10.36 | 9.81 | 0 | 0 | 0 |
10/04/2008 |
10.05
|
3,700 | 10.12 | 10.12 | 10.05 | 0 | 0 | 0 |
09/04/2008 |
10.29
|
16,800 | 10.64 | 10.64 | 10.09 | 0 | 0 | 0 |
08/04/2008 |
10.36
|
37,200 | 10.36 | 10.36 | 9.88 | 0 | 1,800 | 0 |
07/04/2008 |
10.09
|
300 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
04/04/2008 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
03/04/2008 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
02/04/2008 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
01/04/2008 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
31/03/2008 |
9.30
|
1,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/03/2008 |
9.13
|
700 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
27/03/2008 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
26/03/2008 |
9.26
|
14,400 | 9.13 | 9.26 | 8.06 | 0 | 0 | 0 |
25/03/2008 |
8.65
|
18,500 | 8.65 | 8.92 | 8.58 | 0 | 0 | 0 |
24/03/2008 |
9.37
|
11,000 | 9.37 | 9.50 | 9.33 | 0 | 0 | 0 |
21/03/2008 |
9.95
|
14,600 | 10.29 | 10.36 | 9.95 | 0 | 0 | 0 |
20/03/2008 |
9.95
|
6,300 | 9.71 | 10.46 | 9.61 | 0 | 0 | 0 |
19/03/2008 |
9.95
|
8,900 | 9.09 | 10.09 | 9.09 | 0 | 0 | 0 |
18/03/2008 |
9.37
|
21,600 | 10.29 | 10.29 | 9.09 | 0 | 0 | 0 |
17/03/2008 |
9.81
|
9,900 | 9.26 | 9.85 | 9.26 | 0 | 0 | 0 |
14/03/2008 |
9.95
|
11,500 | 10.12 | 10.12 | 9.95 | 100 | 0 | 0 |
13/03/2008 |
10.81
|
16,500 | 10.46 | 10.81 | 10.29 | 0 | 0 | 0 |
12/03/2008 |
10.81
|
27,900 | 9.88 | 10.84 | 9.88 | 0 | 0 | 0 |
11/03/2008 |
9.85
|
8,500 | 10.29 | 10.29 | 9.78 | 0 | 0 | 0 |
10/03/2008 |
10.12
|
30,500 | 11.05 | 11.05 | 9.06 | 0 | 0 | 0 |
07/03/2008 |
10.05
|
600 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
06/03/2008 |
9.19
|
3,800 | 8.92 | 9.19 | 8.92 | 0 | 0 | 0 |
05/03/2008 |
8.58
|
14,400 | 8.03 | 8.58 | 8.03 | 0 | 0 | 0 |
04/03/2008 |
8.82
|
32,200 | 9.09 | 9.09 | 8.82 | 0 | 800 | 0 |
03/03/2008 |
9.43
|
13,500 | 9.78 | 10.26 | 9.30 | 0 | 0 | 0 |
29/02/2008 |
10.29
|
15,900 | 10.12 | 10.29 | 9.98 | 2,000 | 0 | 0 |
28/02/2008 |
10.29
|
11,800 | 10.29 | 10.40 | 9.98 | 2,500 | 0 | 0 |
27/02/2008 |
9.98
|
9,300 | 9.30 | 10.64 | 9.30 | 0 | 0 | 0 |
26/02/2008 |
9.81
|
10,900 | 10.94 | 10.94 | 9.61 | 0 | 0 | 0 |
25/02/2008 |
9.95
|
3,200 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
22/02/2008 |
9.61
|
23,700 | 8.78 | 10.12 | 8.71 | 2,000 | 0 | 0 |
21/02/2008 |
9.64
|
20,400 | 10.15 | 10.15 | 9.64 | 3,300 | 0 | 0 |
20/02/2008 |
10.57
|
16,800 | 10.98 | 11.08 | 10.50 | 1,700 | 0 | 0 |
19/02/2008 |
10.98
|
10,000 | 10.64 | 11.66 | 10.29 | 0 | 0 | 0 |
18/02/2008 |
10.98
|
9,000 | 11.15 | 11.32 | 10.81 | 0 | 0 | 0 |
15/02/2008 |
11.66
|
3,500 | 12.01 | 12.01 | 11.36 | 0 | 0 | 0 |
14/02/2008 |
11.94
|
5,500 | 11.87 | 12.01 | 11.84 | 0 | 0 | 0 |
13/02/2008 |
11.84
|
13,300 | 12.87 | 12.87 | 11.66 | 0 | 0 | 0 |
12/02/2008 |
11.84
|
9,100 | 12.69 | 12.69 | 11.66 | 0 | 0 | 0 |
01/02/2008 |
12.69
|
4,200 | 12.52 | 12.87 | 12.52 | 0 | 0 | 0 |
31/01/2008 |
13.28
|
8,300 | 13.72 | 14.41 | 12.69 | 0 | 0 | 0 |
30/01/2008 |
13.04
|
19,600 | 12.38 | 13.38 | 12.35 | 0 | 0 | 0 |
29/01/2008 |
12.11
|
20,100 | 12.01 | 12.35 | 12.01 | 0 | 0 | 0 |
28/01/2008 |
11.94
|
5,100 | 12.18 | 12.35 | 11.94 | 0 | 0 | 0 |
25/01/2008 |
11.84
|
4,400 | 12.01 | 12.01 | 11.70 | 0 | 0 | 0 |
24/01/2008 |
11.49
|
7,000 | 12.08 | 12.52 | 11.49 | 0 | 0 | 0 |
23/01/2008 |
12.01
|
13,100 | 12.18 | 12.18 | 11.32 | 0 | 0 | 0 |
22/01/2008 |
12.38
|
14,100 | 12.38 | 12.38 | 12.01 | 0 | 0 | 0 |
21/01/2008 |
13.04
|
1,800 | 13.04 | 13.04 | 12.69 | 0 | 0 | 0 |
18/01/2008 |
12.87
|
15,500 | 13.04 | 13.52 | 12.35 | 0 | 0 | 0 |
17/01/2008 |
12.35
|
31,000 | 12.49 | 12.49 | 12.01 | 0 | 0 | 0 |
16/01/2008 |
12.25
|
10,800 | 10.64 | 12.25 | 10.12 | 0 | 0 | 0 |
15/01/2008 |
11.12
|
10,400 | 12.69 | 12.69 | 11.12 | 0 | 0 | 0 |
14/01/2008 |
12.14
|
8,900 | 12.35 | 12.52 | 12.14 | 100 | 0 | 0 |
11/01/2008 |
13.38
|
6,600 | 13.38 | 14.24 | 13.21 | 0 | 0 | 0 |
10/01/2008 |
13.38
|
4,200 | 13.04 | 13.38 | 12.69 | 0 | 0 | 0 |
09/01/2008 |
14.24
|
6,100 | 14.13 | 14.24 | 13.72 | 0 | 0 | 0 |
08/01/2008 |
14.24
|
4,500 | 15.10 | 15.10 | 14.24 | 0 | 0 | 0 |
07/01/2008 |
14.37
|
4,800 | 14.41 | 14.41 | 14.13 | 0 | 0 | 0 |
04/01/2008 |
14.58
|
2,100 | 15.27 | 15.27 | 14.07 | 0 | 0 | 0 |
03/01/2008 |
15.27
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
02/01/2008 |
15.27
|
500 | 15.44 | 15.44 | 15.27 | 0 | 0 | 0 |
28/12/2007 |
15.16
|
9,100 | 15.44 | 15.44 | 15.16 | 0 | 0 | 0 |
27/12/2007 |
15.44
|
10,500 | 15.44 | 15.95 | 15.44 | 0 | 0 | 0 |
26/12/2007 |
15.64
|
11,500 | 15.30 | 15.64 | 15.16 | 0 | 0 | 0 |
25/12/2007 |
15.44
|
10,000 | 15.61 | 15.92 | 15.16 | 300 | 1,500 | 0 |
24/12/2007 |
15.64
|
1,700 | 15.95 | 15.95 | 15.64 | 0 | 0 | 0 |
21/12/2007 |
15.95
|
7,700 | 15.10 | 16.12 | 15.10 | 0 | 0 | 0 |
20/12/2007 |
15.78
|
1,400 | 16.30 | 16.30 | 15.78 | 0 | 0 | 0 |
19/12/2007 |
16.16
|
11,000 | 16.12 | 16.50 | 16.12 | 0 | 0 | 0 |
18/12/2007 |
15.78
|
7,000 | 14.58 | 16.12 | 14.58 | 0 | 0 | 0 |
17/12/2007 |
15.30
|
7,700 | 15.71 | 15.78 | 15.27 | 0 | 0 | 0 |
14/12/2007 |
16.06
|
21,600 | 16.23 | 16.23 | 16.06 | 0 | 0 | 0 |
13/12/2007 |
16.33
|
10,900 | 16.64 | 16.81 | 16.33 | 0 | 0 | 0 |
12/12/2007 |
16.81
|
30,900 | 16.47 | 17.74 | 16.47 | 0 | 0 | 0 |
11/12/2007 |
16.98
|
23,700 | 17.84 | 18.01 | 16.60 | 0 | 0 | 0 |
10/12/2007 |
18.70
|
48,000 | 18.87 | 18.87 | 17.67 | 100 | 1,000 | 0 |
07/12/2007 |
18.08
|
53,000 | 17.84 | 18.18 | 17.08 | 0 | 100 | 0 |
06/12/2007 |
17.46
|
61,200 | 15.78 | 17.46 | 15.78 | 0 | 0 | 0 |
05/12/2007 |
16.26
|
36,400 | 16.47 | 16.74 | 15.51 | 0 | 0 | 0 |
04/12/2007 |
16.30
|
33,800 | 15.44 | 16.40 | 15.44 | 0 | 0 | 0 |
03/12/2007 |
15.44
|
29,300 | 14.68 | 15.61 | 14.68 | 0 | 0 | 0 |
30/11/2007 |
14.68
|
21,600 | 14.41 | 14.75 | 14.24 | 0 | 0 | 0 |
29/11/2007 |
14.48
|
20,500 | 14.58 | 14.75 | 14.17 | 300 | 0 | 0 |
28/11/2007 |
14.51
|
12,500 | 14.41 | 14.58 | 14.10 | 0 | 0 | 0 |
27/11/2007 |
14.41
|
35,600 | 14.75 | 14.92 | 14.13 | 0 | 0 | 0 |
26/11/2007 |
14.75
|
11,100 | 15.44 | 15.44 | 14.75 | 0 | 0 | 0 |
23/11/2007 |
14.75
|
25,100 | 15.10 | 15.10 | 14.58 | 0 | 0 | 0 |
22/11/2007 |
14.72
|
30,700 | 14.17 | 15.10 | 14.17 | 0 | 0 | 0 |
21/11/2007 |
14.58
|
45,600 | 14.75 | 14.75 | 14.07 | 0 | 0 | 0 |
20/11/2007 |
15.78
|
18,500 | 15.78 | 16.12 | 15.10 | 0 | 0 | 0 |
19/11/2007 |
15.68
|
16,700 | 15.44 | 15.75 | 15.44 | 300 | 0 | 0 |
16/11/2007 |
14.92
|
28,200 | 15.44 | 15.44 | 14.41 | 0 | 1,000 | 0 |
15/11/2007 |
16.12
|
38,700 | 17.84 | 17.84 | 15.51 | 0 | 4,000 | 0 |
14/11/2007 |
17.84
|
139,800 | 16.98 | 20.55 | 16.98 | 0 | 500 | 0 |