Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-22) |
-0.20 | -28.57% | 326,829 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-09-29) |
-1.20 | -70.59% | 2,420,780 | 0 | 0 |
0.40
1.70
0.50
|
36 tháng
(2021-10-04) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-15) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/05/2009 |
7.82
|
130,380 | 7.82 | 7.91 | 7.73 | 0 | 0 | 0 |
11/05/2009 |
7.82
|
122,810 | 7.91 | 8 | 7.64 | 0 | 0 | 0 |
08/05/2009 |
8
|
51,850 | 7.91 | 8.18 | 7.82 | 0 | 0 | 0 |
07/05/2009 |
8.18
|
46,280 | 8 | 8.18 | 8 | 0 | 0 | 0 |
06/05/2009 |
8
|
187,500 | 8.36 | 8.36 | 8 | 0 | 0 | 0 |
05/05/2009 |
8.36
|
236,560 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
04/05/2009 |
8
|
142,540 | 8 | 8 | 8 | 0 | 0 | 0 |
29/04/2009 |
7.64
|
76,170 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 |
28/04/2009 |
7.55
|
45,790 | 7.18 | 7.55 | 7.18 | 0 | 0 | 0 |
27/04/2009 |
7.45
|
40,680 | 7.64 | 7.64 | 7.36 | 0 | 2,100 | 0 |
24/04/2009 |
7.45
|
29,760 | 7.55 | 7.73 | 7.45 | 0 | 0 | 0 |
23/04/2009 |
7.82
|
16,100 | 7.73 | 8.09 | 7.73 | 0 | 0 | 0 |
22/04/2009 |
8
|
53,310 | 8 | 8 | 7.73 | 0 | 0 | 0 |
21/04/2009 |
7.64
|
34,720 | 7.27 | 7.64 | 7.09 | 0 | 0 | 0 |
20/04/2009 |
7.27
|
30,360 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
17/04/2009 |
7.55
|
43,710 | 7.91 | 7.91 | 7.55 | 0 | 0 | 0 |
16/04/2009 |
7.91
|
52,220 | 7.55 | 7.91 | 7.55 | 0 | 0 | 0 |
15/04/2009 |
7.73
|
64,330 | 7.82 | 8.09 | 7.73 | 0 | 50 | 0 |
14/04/2009 |
8.09
|
50,260 | 8.27 | 8.27 | 8 | 1,100 | 0 | 0 |
13/04/2009 |
8.18
|
118,010 | 8.55 | 8.55 | 8.18 | 1,100 | 0 | 0 |
10/04/2009 |
8.18
|
23,430 | 7.91 | 8.18 | 7.91 | 0 | 0 | 0 |
09/04/2009 |
7.91
|
18,610 | 8.18 | 8.09 | 7.82 | 0 | 0 | 0 |
08/04/2009 |
8.18
|
31,980 | 8.55 | 8.55 | 8.18 | 0 | 50 | 0 |
07/04/2009 |
8.55
|
16,580 | 8.18 | 8.55 | 8.18 | 0 | 0 | 0 |
03/04/2009 |
8.18
|
77,360 | 7.82 | 8.18 | 8.18 | 0 | 0 | 0 |
02/04/2009 |
7.82
|
23,540 | 7.64 | 8 | 7.64 | 50 | 0 | 0 |
01/04/2009 |
7.64
|
8,000 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
31/03/2009 |
7.45
|
11,500 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
30/03/2009 |
7.27
|
9,820 | 7.36 | 7.55 | 7.27 | 0 | 0 | 0 |
27/03/2009 |
7.27
|
23,830 | 7.55 | 7.55 | 7.09 | 0 | 0 | 0 |
26/03/2009 |
7.45
|
15,750 | 7.73 | 7.64 | 7.45 | 0 | 0 | 0 |
25/03/2009 |
7.73
|
11,020 | 7.64 | 7.91 | 7.27 | 0 | 0 | 0 |
24/03/2009 |
7.64
|
11,110 | 7.45 | 7.82 | 7.55 | 0 | 0 | 0 |
23/03/2009 |
7.45
|
6,110 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 |
20/03/2009 |
7.73
|
14,230 | 8.09 | 7.82 | 7.73 | 0 | 0 | 0 |
19/03/2009 |
8.09
|
24,710 | 8 | 8.36 | 7.91 | 0 | 0 | 0 |
18/03/2009 |
8
|
7,670 | 7.64 | 8 | 8 | 50 | 0 | 0 |
17/03/2009 |
7.64
|
15,120 | 7.27 | 7.64 | 7.45 | 0 | 0 | 0 |
16/03/2009 |
7.27
|
22,200 | 7 | 7.27 | 7.18 | 0 | 0 | 0 |
13/03/2009 |
7
|
10,590 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
12/03/2009 |
7.18
|
10,420 | 7.18 | 7.27 | 7 | 0 | 0 | 0 |
11/03/2009 |
7.18
|
9,890 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
10/03/2009 |
7.09
|
3,650 | 7 | 7.18 | 7.09 | 0 | 0 | 0 |
09/03/2009 |
7
|
20,890 | 6.73 | 7 | 6.73 | 0 | 0 | 0 |
06/03/2009 |
6.73
|
9,440 | 7 | 7.27 | 6.73 | 0 | 0 | 0 |
05/03/2009 |
7
|
56,460 | 6.73 | 7 | 6.82 | 0 | 0 | 0 |
04/03/2009 |
6.73
|
41,360 | 6.45 | 6.73 | 6.45 | 0 | 0 | 0 |
03/03/2009 |
6.45
|
31,800 | 6.18 | 6.45 | 6 | 0 | 0 | 0 |
02/03/2009 |
6.27
|
1,000 | 6.27 | 6.36 | 6 | 0 | 0 | 0 |
27/02/2009 |
6.27
|
9,300 | 6.27 | 6.36 | 6 | 0 | 0 | 0 |
26/02/2009 |
6.27
|
5,310 | 6.27 | 6.27 | 6.09 | 0 | 0 | 0 |
25/02/2009 |
6.27
|
2,000 | 6 | 6.27 | 6.18 | 0 | 0 | 0 |
24/02/2009 |
6
|
24,720 | 6.27 | 6.36 | 6 | 0 | 0 | 0 |
23/02/2009 |
6.27
|
20,420 | 6.45 | 6.45 | 6.18 | 0 | 0 | 0 |
20/02/2009 |
6.45
|
7,090 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
19/02/2009 |
6.18
|
3,840 | 6.18 | 6.64 | 6.18 | 0 | 0 | 0 |
18/02/2009 |
6.45
|
1,820 | 6.45 | 6.55 | 6.27 | 0 | 0 | 0 |
17/02/2009 |
6.45
|
13,140 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 |
16/02/2009 |
6.73
|
11,990 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
13/02/2009 |
6.73
|
17,330 | 6.18 | 6.73 | 6.18 | 0 | 0 | 0 |
12/02/2009 |
6.45
|
1,700 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
11/02/2009 |
6.73
|
8,320 | 6.73 | 6.73 | 6.73 | 100 | 0 | 0 |
10/02/2009 |
7
|
1,820 | 7 | 7 | 7 | 0 | 0 | 0 |
09/02/2009 |
7.36
|
1,140 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
06/02/2009 |
7.73
|
2,860 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
05/02/2009 |
8.09
|
110 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
04/02/2009 |
8.45
|
510 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
03/02/2009 |
8.82
|
1,510 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
02/02/2009 |
9.27
|
570 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
23/01/2009 |
9.73
|
30 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
22/01/2009 |
10.18
|
3,970 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
21/01/2009 |
10.64
|
1,560 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
20/01/2009 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
19/01/2009 |
11.73
|
100 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
16/01/2009 |
12.27
|
3,200 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
15/01/2009 |
12.91
|
130 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
14/01/2009 |
13.55
|
11,320 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
13/01/2009 |
14.18
|
10 | 14.91 | 14.18 | 14.18 | 0 | 0 | 0 |
12/01/2009 |
14.91
|
10 | 15.64 | 14.91 | 14.91 | 0 | 0 | 0 |
09/01/2009 |
15.64
|
10 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
08/01/2009 |
16.45
|
10 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
07/01/2009 |
17.27
|
370 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
06/01/2009 |
18.18
|
10 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
05/01/2009 |
18.18
|
110 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |