Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0 | 0% | 0 | 0 | 0 |
3.10
3.10
3.10
|
2 tháng
(2025-05-12) |
0 | 0% | 0 | 0 | 0 |
3.10
3.10
3.10
|
3 tháng
(2025-04-14) |
0 | 0% | 0 | 0 | 0 |
3.10
3.10
3.10
|
6 tháng
(2025-01-13) |
0 | 0% | 0 | 0 | 0 |
3.10
3.10
3.10
|
12 tháng
(2024-07-16) |
0 | 0% | 0 | 0 | 0 |
3.10
3.10
3.10
|
24 tháng
(2023-07-24) |
0 | 0% | 0 | 0 | 0 |
3.10
9
3.10
|
36 tháng
(2022-07-27) |
-3.10 | -50% | 2,300 | 0 | 0 |
3.10
9
3.10
|
60 tháng
(2020-08-06) |
-1.90 | -38% | 800,785 | -5,700 | -0.0 |
2.60
14.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/03/2009 |
7.33
|
700 | 7.22 | 7.33 | 7.05 | 0 | 0 | 0 |
02/03/2009 |
7.22
|
100 | 6.82 | 7.22 | 7.22 | 0 | 0 | 0 |
27/02/2009 |
6.77
|
3,200 | 7.05 | 6.99 | 6.77 | 0 | 0 | 0 |
26/02/2009 |
6.99
|
3,500 | 6.93 | 7.22 | 6.93 | 0 | 0 | 0 |
25/02/2009 |
6.82
|
6,900 | 6.77 | 7.10 | 6.82 | 0 | 0 | 0 |
24/02/2009 |
6.77
|
100 | 6.43 | 6.77 | 6.77 | 0 | 0 | 0 |
23/02/2009 |
6.37
|
2,900 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 |
20/02/2009 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
19/02/2009 |
6.54
|
2,800 | 6.54 | 6.65 | 6.54 | 0 | 0 | 0 |
18/02/2009 |
6.77
|
2,300 | 6.77 | 6.77 | 6.48 | 0 | 0 | 0 |
17/02/2009 |
6.82
|
7,400 | 7.05 | 7.05 | 6.82 | 0 | 0 | 0 |
16/02/2009 |
7.33
|
1,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
13/02/2009 |
7.39
|
6,400 | 7.56 | 7.56 | 7.16 | 0 | 0 | 0 |
12/02/2009 |
7.44
|
2,500 | 7.39 | 7.50 | 7.22 | 0 | 0 | 0 |
11/02/2009 |
7.44
|
2,300 | 6.82 | 7.44 | 6.82 | 0 | 0 | 0 |
10/02/2009 |
7.16
|
3,300 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
09/02/2009 |
7.72
|
2,100 | 7.61 | 7.72 | 7.61 | 0 | 0 | 0 |
06/02/2009 |
7.67
|
300 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
05/02/2009 |
7.33
|
1,200 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
04/02/2009 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
03/02/2009 |
7.56
|
1,400 | 7.33 | 7.56 | 7.33 | 0 | 0 | 0 |
02/02/2009 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
23/01/2009 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/01/2009 |
7.78
|
3,800 | 7.44 | 7.78 | 7.44 | 0 | 0 | 0 |
21/01/2009 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
20/01/2009 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
19/01/2009 |
7.39
|
1,900 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
16/01/2009 |
7.44
|
3,500 | 7.39 | 7.44 | 7.39 | 0 | 0 | 0 |
15/01/2009 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
14/01/2009 |
7.61
|
14,700 | 7.72 | 7.72 | 7.61 | 0 | 0 | 0 |
13/01/2009 |
7.67
|
3,300 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 |
12/01/2009 |
7.89
|
1,900 | 7.78 | 8.18 | 7.78 | 0 | 0 | 0 |
09/01/2009 |
7.78
|
2,200 | 7.72 | 7.89 | 7.67 | 0 | 0 | 0 |
08/01/2009 |
8.23
|
37,700 | 8.23 | 8.23 | 7.89 | 0 | 0 | 0 |
07/01/2009 |
7.78
|
11,300 | 7.33 | 7.78 | 7.27 | 0 | 0 | 0 |
06/01/2009 |
7.33
|
4,400 | 6.82 | 7.33 | 6.82 | 1,000 | 0 | 0 |
05/01/2009 |
7.22
|
3,200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
02/01/2009 |
6.71
|
17,900 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 |
31/12/2008 |
6.99
|
1,200 | 7.33 | 7.33 | 6.99 | 0 | 0 | 0 |
30/12/2008 |
7.44
|
13,900 | 7.33 | 7.44 | 7.33 | 0 | 3,000 | 0 |
29/12/2008 |
6.93
|
700 | 6.99 | 6.99 | 6.93 | 0 | 0 | 0 |
26/12/2008 |
7.05
|
900 | 7.33 | 7.33 | 7.05 | 300 | 0 | 0 |
25/12/2008 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/12/2008 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/12/2008 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/12/2008 |
7.39
|
3,600 | 7.56 | 7.56 | 7.39 | 600 | 0 | 0 |
19/12/2008 |
7.50
|
2,600 | 7.05 | 7.50 | 7.05 | 0 | 0 | 0 |
18/12/2008 |
7.16
|
10,000 | 7.05 | 7.16 | 7.05 | 4,500 | 0 | 0 |
17/12/2008 |
7.39
|
5,200 | 7.33 | 7.39 | 7.05 | 0 | 0 | 0 |
16/12/2008 |
7.39
|
2,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
15/12/2008 |
7.95
|
6,500 | 7.84 | 8.06 | 7.84 | 0 | 0 | 0 |
12/12/2008 |
7.78
|
11,200 | 7.33 | 7.78 | 7.33 | 0 | 0 | 0 |
11/12/2008 |
7.22
|
5,000 | 7.27 | 7.33 | 7.22 | 0 | 0 | 0 |
10/12/2008 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
09/12/2008 |
7.39
|
200 | 7.39 | 7.39 | 7.39 | 200 | 0 | 0 |
08/12/2008 |
7.33
|
1,400 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 |
05/12/2008 |
7.16
|
8,100 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 |
04/12/2008 |
7.67
|
5,000 | 7.72 | 7.89 | 7.61 | 0 | 0 | 0 |
03/12/2008 |
7.67
|
11,900 | 7.95 | 7.95 | 7.67 | 0 | 0 | 0 |
02/12/2008 |
8.23
|
4,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
01/12/2008 |
8.74
|
23,000 | 8.96 | 8.96 | 8.74 | 0 | 0 | 0 |
28/11/2008 |
8.96
|
1,900 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
27/11/2008 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/11/2008 |
9.02
|
2,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
25/11/2008 |
9.08
|
1,300 | 9.02 | 9.08 | 9.02 | 0 | 0 | 0 |
24/11/2008 |
9.08
|
2,500 | 9.19 | 9.19 | 9.08 | 0 | 0 | 0 |
21/11/2008 |
8.85
|
2,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
20/11/2008 |
8.74
|
1,200 | 8.85 | 9.58 | 8.74 | 0 | 0 | 0 |
19/11/2008 |
9.58
|
7,300 | 9.58 | 9.58 | 9.25 | 0 | 0 | 0 |
18/11/2008 |
9.30
|
3,600 | 9.19 | 9.75 | 9.19 | 0 | 0 | 0 |
17/11/2008 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/11/2008 |
9.58
|
19,600 | 9.70 | 9.70 | 9.13 | 0 | 2,000 | 0 |
13/11/2008 |
9.08
|
2,400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
12/11/2008 |
8.46
|
14,200 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 |
11/11/2008 |
8.85
|
2,500 | 9.25 | 9.25 | 8.85 | 900 | 0 | 0 |
10/11/2008 |
9.02
|
16,900 | 9.64 | 9.64 | 9.02 | 0 | 0 | 0 |
07/11/2008 |
9.02
|
1,900 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
06/11/2008 |
9.58
|
2,100 | 9.58 | 9.81 | 9.58 | 0 | 0 | 0 |
05/11/2008 |
9.19
|
30,300 | 9.19 | 9.19 | 9.19 | 0 | 24,800 | 0 |
04/11/2008 |
8.96
|
4,000 | 7.89 | 8.96 | 7.89 | 0 | 0 | 0 |
03/11/2008 |
8.46
|
500 | 8.18 | 8.46 | 8.18 | 0 | 0 | 0 |
31/10/2008 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
30/10/2008 |
7.44
|
600 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
29/10/2008 |
7.89
|
3,400 | 7.89 | 7.89 | 7.89 | 0 | 1,500 | 0 |
28/10/2008 |
7.44
|
3,700 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
27/10/2008 |
7.39
|
1,700 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
24/10/2008 |
7.89
|
1,600 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
23/10/2008 |
8.40
|
6,800 | 8.46 | 8.46 | 8.40 | 0 | 6,400 | 0 |
22/10/2008 |
9.02
|
1,900 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
21/10/2008 |
9.25
|
4,600 | 8.91 | 9.30 | 8.91 | 0 | 0 | 0 |
20/10/2008 |
8.68
|
6,900 | 9.58 | 9.58 | 8.68 | 0 | 4,000 | 0 |
17/10/2008 |
9.13
|
200 | 9.13 | 9.13 | 9.13 | 100 | 0 | 0 |
16/10/2008 |
9.02
|
2,900 | 8.46 | 9.02 | 8.46 | 0 | 0 | 0 |
15/10/2008 |
9.02
|
2,700 | 8.29 | 9.30 | 8.29 | 0 | 0 | 0 |
14/10/2008 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
13/10/2008 |
8.34
|
2,900 | 8.34 | 8.46 | 8.34 | 0 | 0 | 0 |
10/10/2008 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
09/10/2008 |
9.13
|
4,500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
08/10/2008 |
9.81
|
1,100 | 9.81 | 9.81 | 9.81 | 0 | 800 | 0 |
07/10/2008 |
10.54
|
900 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |