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) |
20/08/2008 |
7.53
|
39,500 | 8.07 | 8.07 | 7.53 | 0 | 0 | 0 |
19/08/2008 |
8.07
|
38,000 | 8.65 | 8.65 | 7.92 | 0 | 0 | 0 |
18/08/2008 |
8.65
|
57,400 | 8.16 | 8.70 | 8.16 | 0 | 0 | 0 |
15/08/2008 |
8.16
|
48,200 | 8.21 | 8.21 | 8.16 | 100 | 0 | 0 |
14/08/2008 |
8.21
|
206,500 | 8.16 | 8.21 | 7.63 | 0 | 0 | 0 |
13/08/2008 |
8.16
|
14,100 | 8.02 | 8.31 | 7.73 | 0 | 0 | 0 |
12/08/2008 |
8.02
|
34,000 | 7.73 | 8.02 | 7.73 | 0 | 0 | 0 |
11/08/2008 |
7.73
|
31,600 | 7.58 | 7.73 | 7.53 | 0 | 0 | 0 |
08/08/2008 |
7.58
|
14,900 | 7.39 | 7.58 | 7.19 | 0 | 0 | 0 |
07/08/2008 |
7.39
|
14,600 | 7.29 | 7.48 | 7.24 | 0 | 0 | 0 |
06/08/2008 |
7.29
|
24,300 | 7.05 | 7.34 | 6.85 | 0 | 0 | 0 |
05/08/2008 |
7.05
|
30,900 | 7.48 | 7.48 | 7.05 | 0 | 0 | 0 |
04/08/2008 |
7.48
|
69,200 | 7.24 | 7.48 | 7.00 | 0 | 0 | 0 |
01/08/2008 |
7.24
|
4,800 | 7.53 | 7.53 | 7.24 | 0 | 0 | 0 |
31/07/2008 |
7.53
|
3,200 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 |
30/07/2008 |
7.73
|
14,300 | 8.02 | 8.21 | 7.73 | 0 | 0 | 0 |
29/07/2008 |
8.02
|
48,200 | 8.02 | 8.26 | 7.68 | 0 | 0 | 0 |
28/07/2008 |
8.02
|
41,600 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 |
25/07/2008 |
8.26
|
100 | 8.60 | 8.60 | 8.26 | 0 | 0 | 0 |
24/07/2008 |
8.60
|
11,900 | 8.94 | 8.94 | 8.60 | 0 | 0 | 0 |
23/07/2008 |
8.94
|
500 | 9.28 | 9.28 | 8.94 | 0 | 0 | 0 |
22/07/2008 |
9.28
|
100 | 9.62 | 9.62 | 9.28 | 0 | 0 | 0 |
21/07/2008 |
9.62
|
3,200 | 9.82 | 9.82 | 9.62 | 3,100 | 0 | 0 |
18/07/2008 |
9.82
|
66,700 | 10.21 | 10.59 | 9.82 | 100 | 0 | 0 |
17/07/2008 |
10.21
|
3,000 | 9.96 | 10.21 | 10.21 | 0 | 0 | 0 |
16/07/2008 |
9.96
|
54,300 | 9.62 | 9.96 | 9.28 | 200 | 0 | 0 |
15/07/2008 |
9.62
|
4,700 | 9.28 | 9.62 | 9.62 | 0 | 0 | 0 |
14/07/2008 |
9.28
|
37,600 | 8.94 | 9.28 | 9.28 | 0 | 0 | 0 |
11/07/2008 |
8.94
|
48,900 | 8.60 | 8.94 | 8.80 | 0 | 5,000 | 0 |
10/07/2008 |
8.60
|
23,000 | 8.31 | 8.60 | 8.60 | 0 | 0 | 0 |
09/07/2008 |
8.31
|
19,500 | 8.26 | 8.31 | 8.31 | 0 | 0 | 0 |
08/07/2008 |
8.26
|
30,800 | 7.92 | 8.26 | 7.68 | 0 | 0 | 0 |
07/07/2008 |
7.92
|
41,800 | 7.97 | 8.26 | 7.68 | 700 | 0 | 0 |
04/07/2008 |
7.97
|
2,400 | 7.68 | 7.97 | 7.97 | 0 | 0 | 0 |
03/07/2008 |
7.68
|
5,000 | 7.39 | 7.68 | 7.68 | 0 | 0 | 0 |
02/07/2008 |
7.39
|
8,000 | 7.14 | 7.39 | 7.39 | 0 | 0 | 0 |
01/07/2008 |
7.14
|
900 | 6.90 | 7.14 | 7.14 | 0 | 0 | 0 |
30/06/2008 |
6.90
|
4,400 | 6.71 | 6.90 | 6.90 | 0 | 0 | 0 |
27/06/2008 |
6.71
|
17,900 | 6.46 | 6.71 | 6.51 | 0 | 0 | 0 |
26/06/2008 |
6.46
|
36,400 | 6.32 | 6.56 | 6.07 | 100 | 0 | 0 |
25/06/2008 |
6.32
|
6,700 | 6.07 | 6.32 | 6.32 | 1,000 | 0 | 0 |
24/06/2008 |
6.07
|
14,800 | 5.93 | 6.07 | 6.07 | 200 | 0 | 0 |
23/06/2008 |
5.93
|
8,400 | 5.78 | 5.93 | 5.54 | 0 | 0 | 0 |
20/06/2008 |
5.78
|
16,300 | 5.88 | 5.88 | 5.69 | 300 | 0 | 0 |
19/06/2008 |
5.88
|
6,400 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
18/06/2008 |
5.88
|
22,800 | 6.03 | 6.17 | 5.88 | 0 | 0 | 0 |
17/06/2008 |
6.03
|
500 | 5.88 | 6.03 | 6.03 | 0 | 0 | 0 |
16/06/2008 |
5.88
|
100 | 5.73 | 5.88 | 5.88 | 0 | 0 | 0 |
13/06/2008 |
5.73
|
2,000 | 5.64 | 5.73 | 5.73 | 0 | 0 | 0 |
12/06/2008 |
5.64
|
7,000 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 |
11/06/2008 |
5.49
|
3,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
10/06/2008 |
5.49
|
20,700 | 5.30 | 5.49 | 5.20 | 0 | 0 | 0 |
09/06/2008 |
5.30
|
6,400 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
06/06/2008 |
5.44
|
4,400 | 5.59 | 5.59 | 5.44 | 1,800 | 0 | 0 |
05/06/2008 |
5.59
|
2,100 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 |
04/06/2008 |
5.73
|
800 | 5.88 | 5.88 | 5.73 | 100 | 0 | 0 |
03/06/2008 |
5.88
|
3,600 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
02/06/2008 |
6.07
|
8,100 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 |
30/05/2008 |
6.12
|
14,800 | 6.27 | 6.37 | 6.12 | 0 | 0 | 0 |
29/05/2008 |
6.27
|
26,600 | 6.46 | 6.46 | 6.17 | 0 | 0 | 0 |
28/05/2008 |
6.46
|
9,500 | 6.32 | 6.46 | 6.17 | 0 | 0 | 0 |
27/05/2008 |
6.32
|
1,900 | 6.46 | 6.46 | 6.32 | 0 | 0 | 0 |
26/05/2008 |
6.46
|
100 | 6.66 | 6.66 | 6.46 | 0 | 0 | 0 |
23/05/2008 |
6.66
|
3,500 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 |
22/05/2008 |
6.85
|
10,000 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
21/05/2008 |
7.05
|
3,400 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
20/05/2008 |
7.24
|
5,200 | 7.44 | 7.58 | 7.24 | 1,000 | 0 | 0 |
19/05/2008 |
7.44
|
2,800 | 7.53 | 7.53 | 7.44 | 100 | 0 | 0 |
16/05/2008 |
7.53
|
15,700 | 7.68 | 7.87 | 7.48 | 0 | 0 | 0 |
15/05/2008 |
7.68
|
11,400 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
14/05/2008 |
7.87
|
100 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
13/05/2008 |
8.07
|
800 | 8.31 | 8.31 | 8.07 | 0 | 0 | 0 |
12/05/2008 |
8.31
|
2,600 | 8.50 | 8.50 | 8.31 | 100 | 0 | 0 |
09/05/2008 |
8.50
|
8,200 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
08/05/2008 |
8.75
|
6,800 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 |
07/05/2008 |
8.99
|
2,700 | 9.23 | 9.23 | 8.99 | 0 | 0 | 0 |
06/05/2008 |
9.23
|
700 | 9.48 | 9.48 | 9.23 | 0 | 0 | 0 |
05/05/2008 |
9.48
|
4,900 | 9.67 | 9.67 | 9.48 | 0 | 0 | 0 |
29/04/2008 |
9.67
|
7,100 | 9.87 | 10.16 | 9.67 | 0 | 0 | 0 |
28/04/2008 |
9.87
|
7,400 | 10.21 | 10.45 | 9.87 | 0 | 0 | 0 |
25/04/2008 |
10.21
|
13,500 | 10.40 | 10.40 | 10.16 | 0 | 0 | 0 |
24/04/2008 |
10.40
|
11,800 | 10.69 | 10.93 | 10.40 | 0 | 0 | 0 |
23/04/2008 |
10.69
|
1,900 | 10.98 | 10.98 | 10.69 | 0 | 0 | 0 |
22/04/2008 |
10.98
|
5,900 | 11.27 | 11.27 | 10.98 | 0 | 0 | 0 |
21/04/2008 |
11.27
|
3,300 | 11.27 | 11.32 | 11.27 | 0 | 0 | 0 |
18/04/2008 |
11.27
|
5,300 | 11.76 | 11.96 | 11.27 | 0 | 0 | 0 |
17/04/2008 |
11.76
|
17,400 | 11.42 | 11.76 | 11.08 | 0 | 0 | 0 |
16/04/2008 |
11.42
|
11,000 | 12.25 | 12.25 | 11.42 | 0 | 0 | 0 |
11/04/2008 |
12.25
|
46,300 | 11.96 | 12.30 | 11.61 | 0 | 100 | 0 |
10/04/2008 |
11.96
|
3,800 | 12.25 | 12.25 | 11.96 | 0 | 0 | 0 |
09/04/2008 |
12.25
|
15,600 | 12.30 | 12.88 | 12.25 | 1,500 | 0 | 0 |
08/04/2008 |
12.30
|
58,500 | 12.44 | 12.78 | 12.10 | 0 | 0 | 0 |
07/04/2008 |
12.44
|
52,900 | 12.10 | 12.44 | 12.39 | 100 | 0 | 0 |
04/04/2008 |
12.10
|
1,000 | 11.91 | 12.10 | 12.10 | 0 | 0 | 0 |
03/04/2008 |
11.91
|
1,000 | 11.71 | 11.91 | 11.91 | 0 | 0 | 0 |
02/04/2008 |
11.71
|
100 | 11.52 | 11.71 | 11.71 | 0 | 0 | 0 |
01/04/2008 |
11.52
|
100 | 11.32 | 11.52 | 11.52 | 0 | 0 | 0 |
31/03/2008 |
11.32
|
200 | 11.13 | 11.32 | 11.32 | 0 | 0 | 0 |
28/03/2008 |
11.13
|
800 | 10.93 | 11.13 | 11.13 | 0 | 0 | 0 |
27/03/2008 |
10.93
|
100 | 10.89 | 10.93 | 10.93 | 0 | 0 | 0 |