Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 376,327 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-17) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/01/2009 |
6.12
|
1,800 | 6.17 | 6.27 | 5.98 | 0 | 0 | 0 |
09/01/2009 |
6.17
|
17,400 | 5.83 | 6.22 | 6.07 | 0 | 0 | 0 |
08/01/2009 |
5.83
|
3,600 | 5.98 | 5.98 | 5.83 | 500 | 0 | 0 |
07/01/2009 |
5.98
|
17,300 | 5.93 | 6.17 | 5.93 | 0 | 0 | 0 |
06/01/2009 |
5.93
|
10,900 | 5.78 | 5.93 | 5.73 | 0 | 0 | 0 |
05/01/2009 |
5.78
|
6,400 | 5.73 | 5.78 | 5.39 | 0 | 0 | 0 |
02/01/2009 |
5.73
|
3,500 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
31/12/2008 |
5.73
|
5,900 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 |
30/12/2008 |
5.83
|
3,500 | 5.78 | 5.83 | 5.59 | 0 | 0 | 0 |
29/12/2008 |
5.78
|
15,300 | 5.59 | 5.78 | 5.64 | 0 | 0 | 0 |
26/12/2008 |
5.59
|
5,000 | 5.64 | 5.69 | 5.59 | 0 | 0 | 0 |
25/12/2008 |
5.64
|
2,800 | 5.69 | 5.69 | 5.59 | 0 | 0 | 0 |
24/12/2008 |
5.69
|
1,000 | 5.59 | 5.69 | 5.44 | 0 | 0 | 0 |
23/12/2008 |
5.59
|
2,100 | 5.64 | 5.93 | 5.59 | 0 | 0 | 0 |
22/12/2008 |
5.64
|
4,500 | 5.59 | 5.64 | 5.49 | 0 | 0 | 0 |
19/12/2008 |
5.59
|
1,700 | 5.59 | 5.59 | 5.35 | 0 | 0 | 0 |
18/12/2008 |
5.59
|
1,100 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
17/12/2008 |
5.64
|
8,100 | 5.59 | 5.64 | 5.54 | 0 | 0 | 0 |
16/12/2008 |
5.59
|
9,200 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
15/12/2008 |
5.83
|
2,800 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 |
12/12/2008 |
5.83
|
8,900 | 5.59 | 5.83 | 5.69 | 0 | 0 | 0 |
11/12/2008 |
5.59
|
11,000 | 5.59 | 5.69 | 5.49 | 0 | 0 | 0 |
10/12/2008 |
5.59
|
15,900 | 5.69 | 5.69 | 5.49 | 0 | 0 | 0 |
09/12/2008 |
5.69
|
4,400 | 5.69 | 5.69 | 5.59 | 0 | 100 | 0 |
08/12/2008 |
5.69
|
5,600 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 |
05/12/2008 |
5.69
|
6,900 | 5.98 | 5.98 | 5.69 | 0 | 700 | 0 |
04/12/2008 |
5.98
|
8,100 | 5.83 | 6.07 | 5.83 | 0 | 0 | 0 |
03/12/2008 |
5.83
|
12,300 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
02/12/2008 |
5.59
|
11,400 | 5.93 | 5.93 | 5.54 | 0 | 0 | 0 |
01/12/2008 |
5.93
|
0 | 5.98 | 5.93 | 5.93 | 0 | 0 | 0 |
28/11/2008 |
5.98
|
8,700 | 5.64 | 5.98 | 5.73 | 0 | 0 | 0 |
27/11/2008 |
5.64
|
7,600 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
26/11/2008 |
5.64
|
12,700 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
25/11/2008 |
5.83
|
13,000 | 5.64 | 5.83 | 5.69 | 0 | 0 | 0 |
24/11/2008 |
5.64
|
6,300 | 5.64 | 5.73 | 5.64 | 0 | 1,000 | 0 |
21/11/2008 |
5.64
|
10,500 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
20/11/2008 |
5.64
|
6,800 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
19/11/2008 |
5.73
|
11,900 | 5.73 | 5.83 | 5.69 | 0 | 0 | 0 |
18/11/2008 |
5.73
|
8,800 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 |
17/11/2008 |
5.83
|
11,500 | 5.98 | 5.98 | 5.83 | 1,000 | 0 | 0 |
14/11/2008 |
5.98
|
8,800 | 5.93 | 6.12 | 5.83 | 1,000 | 0 | 0 |
13/11/2008 |
5.93
|
12,900 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
12/11/2008 |
5.93
|
10,500 | 5.83 | 5.93 | 5.49 | 0 | 0 | 0 |
11/11/2008 |
5.83
|
8,700 | 5.93 | 5.93 | 5.73 | 0 | 0 | 0 |
10/11/2008 |
5.93
|
12,100 | 5.83 | 6.07 | 5.73 | 0 | 0 | 0 |
07/11/2008 |
5.83
|
23,300 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
06/11/2008 |
6.07
|
30,200 | 6.41 | 6.41 | 6.07 | 200 | 0 | 0 |
05/11/2008 |
6.41
|
25,600 | 6.22 | 6.41 | 6.37 | 0 | 0 | 0 |
04/11/2008 |
6.22
|
35,200 | 5.78 | 6.22 | 5.73 | 2,000 | 0 | 0 |
03/11/2008 |
5.78
|
8,200 | 5.98 | 5.98 | 5.54 | 400 | 0 | 0 |
31/10/2008 |
5.98
|
21,000 | 5.69 | 6.03 | 5.73 | 200 | 0 | 0 |
30/10/2008 |
5.69
|
42,000 | 5.73 | 5.83 | 5.49 | 0 | 0 | 0 |
29/10/2008 |
5.73
|
43,100 | 5.64 | 5.73 | 5.64 | 0 | 63,000 | 0 |
28/10/2008 |
5.64
|
22,300 | 5.35 | 5.69 | 5.15 | 300 | 0 | 0 |
27/10/2008 |
5.35
|
21,000 | 5.78 | 5.78 | 5.35 | 0 | 0 | 0 |
24/10/2008 |
5.78
|
18,900 | 5.73 | 5.83 | 5.59 | 0 | 0 | 0 |
23/10/2008 |
5.73
|
20,700 | 6.22 | 6.22 | 5.73 | 0 | 0 | 0 |
22/10/2008 |
6.22
|
7,200 | 6.32 | 6.32 | 5.98 | 200 | 0 | 0 |
21/10/2008 |
6.32
|
11,800 | 6.17 | 6.37 | 6.07 | 0 | 2,000 | 0 |
20/10/2008 |
6.17
|
12,800 | 6.12 | 6.22 | 6.07 | 500 | 0 | 0 |
17/10/2008 |
6.12
|
11,000 | 6.27 | 6.61 | 6.12 | 0 | 0 | 0 |
16/10/2008 |
6.27
|
15,700 | 6.61 | 6.61 | 6.17 | 100 | 0 | 0 |
15/10/2008 |
6.61
|
48,700 | 6.56 | 7.00 | 6.56 | 0 | 0 | 0 |
14/10/2008 |
6.56
|
1,000 | 6.17 | 6.56 | 6.56 | 0 | 0 | 0 |
13/10/2008 |
6.17
|
10,700 | 6.03 | 6.37 | 6.03 | 0 | 0 | 0 |
10/10/2008 |
6.03
|
44,200 | 6.32 | 6.32 | 6.03 | 500 | 500 | 0 |
09/10/2008 |
6.32
|
18,200 | 6.17 | 6.56 | 6.12 | 0 | 0 | 0 |
08/10/2008 |
6.17
|
22,900 | 6.56 | 6.56 | 6.07 | 0 | 0 | 0 |
07/10/2008 |
6.56
|
26,600 | 6.85 | 6.85 | 6.46 | 0 | 100 | 0 |
06/10/2008 |
6.85
|
14,900 | 7.10 | 7.29 | 6.76 | 1,000 | 0 | 0 |
03/10/2008 |
7.10
|
17,200 | 7.24 | 7.39 | 7.10 | 100 | 0 | 0 |
02/10/2008 |
7.24
|
43,900 | 6.90 | 7.24 | 7.14 | 0 | 0 | 0 |
01/10/2008 |
6.90
|
12,000 | 6.76 | 6.90 | 6.66 | 0 | 0 | 0 |
30/09/2008 |
6.76
|
16,000 | 7.14 | 7.14 | 6.76 | 0 | 0 | 0 |
29/09/2008 |
7.14
|
20,200 | 7.53 | 7.53 | 7.10 | 0 | 0 | 0 |
26/09/2008 |
7.53
|
31,600 | 7.44 | 7.82 | 7.39 | 0 | 0 | 0 |
25/09/2008 |
7.44
|
17,300 | 6.90 | 7.44 | 7.05 | 0 | 0 | 0 |
24/09/2008 |
6.90
|
66,900 | 7.24 | 7.53 | 6.90 | 0 | 100 | 0 |
23/09/2008 |
7.24
|
44,200 | 7.78 | 7.87 | 7.24 | 700 | 0 | 0 |
22/09/2008 |
7.78
|
31,400 | 7.48 | 7.78 | 7.78 | 1,000 | 0 | 0 |
19/09/2008 |
7.48
|
49,600 | 7.00 | 7.48 | 6.51 | 0 | 0 | 0 |
18/09/2008 |
7.00
|
17,100 | 7.48 | 7.48 | 7.00 | 0 | 0 | 0 |
17/09/2008 |
7.48
|
11,700 | 7.97 | 7.97 | 7.48 | 0 | 0 | 0 |
16/09/2008 |
7.97
|
12,300 | 8.41 | 8.55 | 7.97 | 900 | 0 | 0 |
15/09/2008 |
8.41
|
92,100 | 8.99 | 9.23 | 8.41 | 0 | 5,700 | 0 |
12/09/2008 |
8.99
|
6,200 | 9.57 | 9.57 | 8.99 | 0 | 0 | 0 |
11/09/2008 |
9.57
|
22,100 | 10.21 | 10.21 | 9.57 | 0 | 0 | 0 |
10/09/2008 |
10.21
|
100,900 | 9.91 | 10.55 | 9.23 | 0 | 0 | 0 |
09/09/2008 |
9.91
|
88,700 | 9.43 | 9.91 | 9.33 | 0 | 0 | 0 |
08/09/2008 |
9.43
|
88,900 | 9.19 | 9.82 | 8.55 | 200 | 0 | 0 |
05/09/2008 |
9.19
|
107,100 | 9.19 | 9.43 | 8.55 | 0 | 0 | 0 |
04/09/2008 |
9.19
|
80,900 | 9.23 | 9.72 | 8.46 | 1,000 | 0 | 0 |
03/09/2008 |
9.23
|
63,300 | 8.75 | 9.23 | 8.99 | 0 | 31,800 | 0 |
29/08/2008 |
8.75
|
48,500 | 9.04 | 9.19 | 8.55 | 2,000 | 0 | 0 |
28/08/2008 |
9.04
|
20,100 | 9.67 | 10.21 | 9.04 | 1,000 | 0 | 0 |
27/08/2008 |
9.67
|
143,500 | 9.19 | 9.82 | 9.28 | 2,100 | 0 | 0 |
26/08/2008 |
9.19
|
16,700 | 8.60 | 9.19 | 9.19 | 0 | 0 | 0 |
25/08/2008 |
8.60
|
73,500 | 8.02 | 8.60 | 8.41 | 0 | 0 | 0 |
22/08/2008 |
8.02
|
44,000 | 8.07 | 8.31 | 7.78 | 0 | 0 | 0 |
21/08/2008 |
8.07
|
60,600 | 7.53 | 8.07 | 7.10 | 0 | 0 | 0 |