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) |
20/01/2005 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
19/01/2005 |
8.38
|
40 | 8.52 | 8.52 | 8.38 | 0 | 0 | 0 |
18/01/2005 |
8.52
|
10 | 8.49 | 8.52 | 8.49 | 0 | 0 | 0 |
17/01/2005 |
8.49
|
1,100 | 8.46 | 8.49 | 8.46 | 0 | 0 | 0 |
14/01/2005 |
8.46
|
170 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
13/01/2005 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/01/2005 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/01/2005 |
8.46
|
100 | 8.49 | 8.49 | 8.46 | 0 | 0 | 0 |
10/01/2005 |
8.49
|
600 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
07/01/2005 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
06/01/2005 |
8.57
|
20 | 8.49 | 8.57 | 8.49 | 0 | 0 | 0 |
05/01/2005 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
04/01/2005 |
8.49
|
3,050 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
31/12/2004 |
8.49
|
110 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
30/12/2004 |
8.57
|
770 | 8.62 | 8.62 | 8.57 | 0 | 0 | 0 |
29/12/2004 |
8.62
|
470 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 |
28/12/2004 |
8.75
|
30 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 |
27/12/2004 |
8.89
|
110 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
24/12/2004 |
8.89
|
12,840 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
23/12/2004 |
8.89
|
300 | 8.86 | 8.89 | 8.75 | 0 | 0 | 0 |
22/12/2004 |
8.86
|
10 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
21/12/2004 |
8.86
|
500 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
20/12/2004 |
8.86
|
30 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
17/12/2004 |
8.86
|
220 | 8.75 | 8.86 | 8.78 | 0 | 0 | 0 |
16/12/2004 |
8.75
|
440 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
15/12/2004 |
8.73
|
20 | 8.67 | 8.73 | 8.73 | 0 | 0 | 0 |
14/12/2004 |
8.67
|
470 | 8.65 | 8.67 | 8.65 | 0 | 0 | 0 |
13/12/2004 |
8.65
|
600 | 8.62 | 8.65 | 8.65 | 0 | 0 | 0 |
10/12/2004 |
8.62
|
250 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
09/12/2004 |
8.62
|
2,000 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 |
08/12/2004 |
8.75
|
300 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
07/12/2004 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
06/12/2004 |
8.65
|
20 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
03/12/2004 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
02/12/2004 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
01/12/2004 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
30/11/2004 |
8.75
|
250 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
29/11/2004 |
8.65
|
2,050 | 8.60 | 8.65 | 8.62 | 0 | 0 | 0 |
26/11/2004 |
8.60
|
40 | 8.54 | 8.60 | 8.54 | 0 | 0 | 0 |
25/11/2004 |
8.54
|
1,210 | 8.49 | 8.54 | 8.49 | 0 | 0 | 0 |
24/11/2004 |
8.49
|
100 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 |
23/11/2004 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
22/11/2004 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
19/11/2004 |
8.54
|
410 | 8.60 | 8.60 | 8.54 | 0 | 0 | 0 |
18/11/2004 |
8.60
|
1,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
17/11/2004 |
8.70
|
20 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/11/2004 |
8.70
|
100 | 8.67 | 8.70 | 8.67 | 0 | 0 | 0 |
15/11/2004 |
8.67
|
570 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
12/11/2004 |
8.70
|
19,810 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 |
11/11/2004 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
10/11/2004 |
8.75
|
300 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 |
09/11/2004 |
8.99
|
10 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
08/11/2004 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
05/11/2004 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
04/11/2004 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
03/11/2004 |
9.15
|
1,000 | 9.21 | 9.21 | 9.15 | 0 | 0 | 0 |
02/11/2004 |
9.21
|
10 | 9.10 | 9.21 | 9.10 | 0 | 0 | 0 |
01/11/2004 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/10/2004 |
9.10
|
20 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 |
28/10/2004 |
9.05
|
2,210 | 8.89 | 9.05 | 8.99 | 0 | 0 | 0 |
27/10/2004 |
8.89
|
3,530 | 8.83 | 8.89 | 8.83 | 0 | 0 | 0 |
26/10/2004 |
8.83
|
410 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 |
25/10/2004 |
8.75
|
1,100 | 8.62 | 9.05 | 8.75 | 0 | 0 | 0 |
22/10/2004 |
8.62
|
580 | 8.54 | 8.62 | 8.62 | 0 | 0 | 0 |
21/10/2004 |
8.54
|
1,300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
20/10/2004 |
8.54
|
730 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
19/10/2004 |
8.54
|
300 | 8.49 | 8.54 | 8.54 | 0 | 0 | 0 |
18/10/2004 |
8.49
|
20 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 |
15/10/2004 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
14/10/2004 |
8.54
|
420 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
13/10/2004 |
8.54
|
480 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 |
12/10/2004 |
8.54
|
200 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 |
11/10/2004 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
08/10/2004 |
8.62
|
450 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 |
07/10/2004 |
8.67
|
10 | 8.60 | 8.67 | 8.60 | 0 | 0 | 0 |
06/10/2004 |
8.60
|
500 | 8.54 | 8.60 | 8.54 | 0 | 0 | 0 |
05/10/2004 |
8.54
|
210 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
04/10/2004 |
8.54
|
50 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
01/10/2004 |
8.54
|
700 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
30/09/2004 |
8.54
|
370 | 8.49 | 8.54 | 8.49 | 0 | 0 | 0 |
29/09/2004 |
8.49
|
1,020 | 8.41 | 8.49 | 8.41 | 0 | 0 | 0 |
28/09/2004 |
8.41
|
180 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
27/09/2004 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
24/09/2004 |
8.49
|
990 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
23/09/2004 |
8.49
|
390 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
22/09/2004 |
8.49
|
3,990 | 8.52 | 8.52 | 8.49 | 0 | 0 | 0 |
21/09/2004 |
8.52
|
400 | 8.91 | 8.94 | 8.52 | 0 | 0 | 0 |
20/09/2004 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
17/09/2004 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
16/09/2004 |
8.91
|
10 | 8.94 | 8.94 | 8.91 | 0 | 0 | 0 |
15/09/2004 |
8.94
|
240 | 8.97 | 8.97 | 8.94 | 0 | 0 | 0 |
14/09/2004 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
13/09/2004 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
10/09/2004 |
8.97
|
10 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
09/09/2004 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
08/09/2004 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
07/09/2004 |
8.89
|
220 | 8.67 | 8.89 | 8.67 | 0 | 0 | 0 |
06/09/2004 |
8.67
|
570 | 8.44 | 8.67 | 8.62 | 0 | 0 | 0 |
01/09/2004 |
8.44
|
210 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
31/08/2004 |
8.44
|
450 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |