| 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) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2005 |
9.31
|
20 | 9.29 | 9.55 | 9.31 | 0 | 0 | 0 |
| 07/11/2005 |
9.29
|
50 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 04/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 02/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 01/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 31/10/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 28/10/2005 |
9.29
|
910 | 8.89 | 9.31 | 9.29 | 0 | 0 | 0 |
| 27/10/2005 |
8.89
|
1,000 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
| 26/10/2005 |
9.07
|
4,610 | 9.55 | 9.55 | 9.07 | 0 | 0 | 0 |
| 25/10/2005 |
9.55
|
380 | 9.76 | 9.76 | 9.55 | 0 | 0 | 0 |
| 24/10/2005 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 21/10/2005 |
9.76
|
1,230 | 9.87 | 9.87 | 9.76 | 0 | 0 | 0 |
| 20/10/2005 |
9.87
|
2,340 | 9.82 | 9.87 | 9.84 | 0 | 0 | 0 |
| 19/10/2005 |
9.82
|
260 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 18/10/2005 |
9.82
|
9,290 | 9.55 | 9.82 | 9.82 | 0 | 0 | 0 |
| 17/10/2005 |
9.55
|
910 | 9.31 | 9.55 | 9.36 | 0 | 0 | 0 |
| 14/10/2005 |
9.31
|
3,890 | 8.89 | 9.31 | 9.31 | 0 | 0 | 0 |
| 13/10/2005 |
8.89
|
210 | 8.83 | 8.89 | 8.83 | 0 | 0 | 0 |
| 12/10/2005 |
8.83
|
770 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/10/2005 |
8.83
|
10 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 10/10/2005 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 07/10/2005 |
8.83
|
470 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 |
| 06/10/2005 |
8.83
|
1,020 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 |
| 05/10/2005 |
8.75
|
1,680 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 |
| 04/10/2005 |
8.75
|
1,310 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 03/10/2005 |
8.75
|
1,130 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 |
| 30/09/2005 |
8.99
|
1,830 | 8.57 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/09/2005 |
8.57
|
200 | 8.54 | 8.57 | 8.54 | 0 | 0 | 0 |
| 28/09/2005 |
8.54
|
1,000 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 |
| 27/09/2005 |
8.62
|
120 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 26/09/2005 |
8.62
|
1,710 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/09/2005 |
8.62
|
2,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/09/2005 |
8.62
|
550 | 8.57 | 8.62 | 8.57 | 0 | 0 | 0 |
| 21/09/2005 |
8.57
|
650 | 9.02 | 9.02 | 8.57 | 0 | 0 | 0 |
| 20/09/2005 |
9.02
|
2,480 | 8.62 | 9.02 | 9.02 | 0 | 0 | 0 |
| 19/09/2005 |
8.62
|
2,960 | 8.46 | 8.62 | 8.49 | 0 | 0 | 0 |
| 16/09/2005 |
8.46
|
10 | 8.22 | 8.46 | 8.22 | 0 | 0 | 0 |
| 15/09/2005 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/09/2005 |
8.22
|
150 | 8.12 | 8.22 | 8.12 | 0 | 0 | 0 |
| 13/09/2005 |
8.12
|
10 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/09/2005 |
8.12
|
150 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 |
| 09/09/2005 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 08/09/2005 |
8.22
|
10 | 8.12 | 8.22 | 8.12 | 0 | 0 | 0 |
| 07/09/2005 |
8.12
|
6,200 | 8.17 | 8.22 | 8.12 | 0 | 0 | 0 |
| 06/09/2005 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/09/2005 |
8.17
|
100 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
| 01/09/2005 |
8.20
|
2,180 | 8.22 | 8.22 | 8.20 | 0 | 0 | 0 |
| 31/08/2005 |
8.22
|
5,900 | 8.20 | 8.22 | 8.22 | 0 | 0 | 0 |
| 30/08/2005 |
8.20
|
1,510 | 8.09 | 8.20 | 8.09 | 0 | 0 | 0 |
| 29/08/2005 |
8.09
|
1,800 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/08/2005 |
8.09
|
6,290 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/08/2005 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/08/2005 |
8.09
|
100 | 8.04 | 8.09 | 8.04 | 0 | 0 | 0 |
| 23/08/2005 |
8.04
|
10 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 22/08/2005 |
8.04
|
1,660 | 7.99 | 8.04 | 7.88 | 0 | 0 | 0 |
| 19/08/2005 |
7.99
|
1,670 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 18/08/2005 |
8.09
|
4,570 | 8.22 | 8.22 | 8.09 | 0 | 0 | 0 |
| 17/08/2005 |
8.22
|
5,800 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/08/2005 |
8.22
|
910 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 |
| 15/08/2005 |
8.30
|
2,010 | 8.33 | 8.38 | 8.30 | 0 | 0 | 0 |
| 12/08/2005 |
8.33
|
7,740 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
| 11/08/2005 |
8.30
|
3,000 | 8.30 | 8.36 | 8.30 | 0 | 0 | 0 |
| 10/08/2005 |
8.30
|
980 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 |
| 09/08/2005 |
8.33
|
1,150 | 8.36 | 8.36 | 8.33 | 0 | 0 | 0 |
| 08/08/2005 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/08/2005 |
8.36
|
150 | 8.38 | 8.38 | 8.36 | 0 | 0 | 0 |
| 04/08/2005 |
8.38
|
50 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
| 03/08/2005 |
8.33
|
1,000 | 8.30 | 8.38 | 8.33 | 0 | 0 | 0 |
| 02/08/2005 |
8.30
|
2,900 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
| 01/08/2005 |
8.36
|
630 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/07/2005 |
8.36
|
7,250 | 8.54 | 8.54 | 8.36 | 0 | 0 | 0 |
| 28/07/2005 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 27/07/2005 |
8.54
|
400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 26/07/2005 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 25/07/2005 |
8.54
|
100 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 22/07/2005 |
8.44
|
370 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
| 21/07/2005 |
8.49
|
1,680 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/07/2005 |
8.49
|
1,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/07/2005 |
8.49
|
50 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/07/2005 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/07/2005 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/07/2005 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/07/2005 |
8.49
|
18,360 | 8.57 | 8.67 | 8.49 | 0 | 0 | 0 |
| 12/07/2005 |
8.57
|
1,870 | 8.60 | 8.65 | 8.57 | 0 | 0 | 0 |
| 11/07/2005 |
8.60
|
90 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/07/2005 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/07/2005 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/07/2005 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/07/2005 |
8.60
|
540 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 |
| 04/07/2005 |
8.67
|
1,400 | 8.60 | 8.67 | 8.60 | 0 | 0 | 0 |
| 01/07/2005 |
8.60
|
570 | 8.62 | 8.62 | 8.60 | 0 | 0 | 0 |
| 30/06/2005 |
8.62
|
4,340 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 29/06/2005 |
8.62
|
620 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 28/06/2005 |
8.62
|
7,710 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 27/06/2005 |
8.70
|
700 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
| 24/06/2005 |
8.75
|
1,360 | 8.81 | 8.81 | 8.75 | 0 | 0 | 0 |
| 23/06/2005 |
8.81
|
1,150 | 8.94 | 8.94 | 8.81 | 0 | 0 | 0 |
| 22/06/2005 |
8.94
|
700 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 |
| 21/06/2005 |
9.02
|
890 | 8.73 | 9.02 | 8.70 | 0 | 0 | 0 |