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) |
20/06/2005 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
17/06/2005 |
8.73
|
1,800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
16/06/2005 |
8.73
|
1,650 | 8.78 | 8.78 | 8.73 | 0 | 0 | 0 |
15/06/2005 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
14/06/2005 |
8.78
|
10 | 8.86 | 8.86 | 8.78 | 0 | 0 | 0 |
13/06/2005 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
10/06/2005 |
8.86
|
340 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 |
09/06/2005 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
08/06/2005 |
8.89
|
10 | 8.86 | 8.89 | 8.86 | 0 | 0 | 0 |
07/06/2005 |
8.86
|
800 | 8.75 | 8.86 | 8.86 | 0 | 0 | 0 |
06/06/2005 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
03/06/2005 |
8.75
|
6,090 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 |
02/06/2005 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
01/06/2005 |
8.89
|
180 | 8.83 | 8.89 | 8.89 | 0 | 0 | 0 |
31/05/2005 |
8.83
|
220 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
30/05/2005 |
8.83
|
40 | 8.89 | 8.89 | 8.49 | 0 | 0 | 0 |
27/05/2005 |
8.89
|
5,000 | 9.02 | 9.02 | 8.89 | 0 | 0 | 0 |
26/05/2005 |
9.02
|
1,020 | 8.99 | 9.02 | 9.02 | 0 | 0 | 0 |
25/05/2005 |
8.99
|
1,500 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
24/05/2005 |
8.91
|
50 | 9.07 | 9.07 | 8.91 | 0 | 0 | 0 |
23/05/2005 |
9.07
|
730 | 9.15 | 9.15 | 9.07 | 0 | 0 | 0 |
20/05/2005 |
9.15
|
10 | 9.02 | 9.15 | 9.02 | 0 | 0 | 0 |
19/05/2005 |
9.02
|
9,720 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
18/05/2005 |
9.02
|
2,080 | 9.34 | 9.34 | 9.02 | 0 | 0 | 0 |
17/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
16/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
13/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
12/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
11/05/2005 |
9.34
|
830 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
10/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
09/05/2005 |
9.34
|
20 | 9.31 | 9.34 | 9.31 | 0 | 0 | 0 |
06/05/2005 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
05/05/2005 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
04/05/2005 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
29/04/2005 |
9.31
|
2,100 | 9.18 | 9.52 | 9.31 | 0 | 0 | 0 |
28/04/2005 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
27/04/2005 |
9.18
|
300 | 9.34 | 9.34 | 9.18 | 0 | 0 | 0 |
26/04/2005 |
9.34
|
210 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
25/04/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
22/04/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
21/04/2005 |
9.34
|
160 | 9.29 | 9.34 | 9.29 | 0 | 0 | 0 |
20/04/2005 |
9.29
|
5,350 | 9.39 | 9.39 | 9.29 | 0 | 0 | 0 |
19/04/2005 |
9.39
|
300 | 9.34 | 9.39 | 9.34 | 0 | 0 | 0 |
18/04/2005 |
9.34
|
140 | 9.55 | 9.55 | 9.34 | 0 | 0 | 0 |
15/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
14/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
12/04/2005 |
9.55
|
10 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
11/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
08/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
07/04/2005 |
9.55
|
210 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 |
06/04/2005 |
9.50
|
690 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
05/04/2005 |
9.60
|
10 | 9.55 | 9.60 | 9.60 | 0 | 0 | 0 |
04/04/2005 |
9.55
|
1,030 | 9.55 | 9.55 | 9.52 | 0 | 0 | 0 |
01/04/2005 |
9.55
|
160 | 9.55 | 9.68 | 9.55 | 0 | 0 | 0 |
31/03/2005 |
9.55
|
330 | 9.34 | 9.55 | 9.34 | 0 | 0 | 0 |
30/03/2005 |
9.34
|
1,010 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
29/03/2005 |
9.34
|
370 | 9.47 | 9.47 | 9.34 | 0 | 0 | 0 |
28/03/2005 |
9.47
|
100 | 9.68 | 9.68 | 9.47 | 0 | 0 | 0 |
25/03/2005 |
9.68
|
970 | 9.68 | 10.16 | 9.68 | 0 | 0 | 0 |
24/03/2005 |
9.68
|
8,000 | 9.55 | 9.97 | 9.68 | 0 | 0 | 0 |
23/03/2005 |
9.55
|
1,410 | 9.15 | 9.55 | 9.29 | 0 | 0 | 0 |
22/03/2005 |
9.15
|
1,820 | 9.02 | 9.18 | 9.15 | 0 | 0 | 0 |
21/03/2005 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
18/03/2005 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
17/03/2005 |
9.02
|
190 | 8.94 | 9.02 | 8.97 | 0 | 0 | 0 |
16/03/2005 |
8.94
|
50 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
15/03/2005 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
14/03/2005 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
11/03/2005 |
8.94
|
150 | 8.89 | 8.94 | 8.89 | 0 | 0 | 0 |
10/03/2005 |
8.89
|
20 | 8.86 | 8.89 | 8.86 | 0 | 0 | 0 |
09/03/2005 |
8.86
|
1,190 | 8.81 | 8.86 | 8.86 | 0 | 0 | 0 |
08/03/2005 |
8.81
|
10 | 8.75 | 8.81 | 8.81 | 0 | 0 | 0 |
07/03/2005 |
8.75
|
20 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
04/03/2005 |
8.75
|
5,020 | 8.70 | 8.89 | 8.75 | 0 | 0 | 0 |
03/03/2005 |
8.70
|
230 | 8.67 | 8.70 | 8.67 | 0 | 0 | 0 |
02/03/2005 |
8.67
|
20 | 9.29 | 9.29 | 8.67 | 0 | 0 | 0 |
01/03/2005 |
9.29
|
200 | 8.89 | 9.29 | 9.29 | 0 | 0 | 0 |
28/02/2005 |
8.89
|
1,560 | 8.73 | 8.89 | 8.73 | 0 | 0 | 0 |
25/02/2005 |
8.73
|
10 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 |
24/02/2005 |
8.65
|
10 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
23/02/2005 |
8.75
|
400 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
22/02/2005 |
8.65
|
10 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
21/02/2005 |
8.73
|
1,730 | 8.65 | 8.73 | 8.73 | 0 | 0 | 0 |
18/02/2005 |
8.65
|
700 | 8.62 | 8.65 | 8.65 | 0 | 0 | 0 |
17/02/2005 |
8.62
|
50 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
16/02/2005 |
8.62
|
220 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
15/02/2005 |
8.62
|
1,190 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
14/02/2005 |
8.62
|
1,210 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
04/02/2005 |
8.62
|
1,290 | 8.60 | 8.62 | 8.60 | 0 | 0 | 0 |
03/02/2005 |
8.60
|
3,200 | 8.41 | 8.60 | 8.49 | 0 | 0 | 0 |
02/02/2005 |
8.41
|
2,570 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
01/02/2005 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
31/01/2005 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
28/01/2005 |
8.49
|
1,500 | 8.44 | 8.49 | 8.49 | 0 | 0 | 0 |
27/01/2005 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
26/01/2005 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
25/01/2005 |
8.44
|
2,000 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
24/01/2005 |
8.49
|
200 | 8.46 | 8.49 | 8.46 | 0 | 0 | 0 |
21/01/2005 |
8.46
|
50 | 8.38 | 8.46 | 8.38 | 0 | 0 | 0 |