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) |
-1 | -11.11% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-20) |
-1.80 | -18.37% | 5,600 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-22) |
-6 | -42.86% | 86,100 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-29) |
3.90 | 95.12% | 2,420,730 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-04) |
-2.80 | -25.93% | 10,733,177 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-15) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2009 |
6.87
|
2,420 | 6.87 | 7.04 | 6.60 | 0 | 0 | 0 |
24/04/2009 |
6.87
|
3,050 | 7.22 | 7.48 | 6.87 | 0 | 0 | 0 |
23/04/2009 |
7.22
|
4,690 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
22/04/2009 |
7.57
|
5,970 | 7.48 | 7.75 | 7.40 | 0 | 0 | 0 |
21/04/2009 |
7.48
|
1,040 | 7.84 | 7.84 | 7.48 | 0 | 0 | 0 |
20/04/2009 |
7.84
|
18,420 | 8.19 | 8.54 | 7.84 | 0 | 0 | 0 |
17/04/2009 |
8.19
|
46,560 | 7.84 | 8.19 | 7.92 | 0 | 5,000 | 0 |
16/04/2009 |
7.84
|
2,070 | 7.48 | 7.84 | 7.84 | 0 | 20 | 0 |
15/04/2009 |
7.48
|
28,850 | 7.13 | 7.48 | 7.31 | 0 | 0 | 0 |
14/04/2009 |
7.13
|
23,900 | 6.87 | 7.13 | 7.04 | 0 | 0 | 0 |
13/04/2009 |
6.87
|
9,780 | 6.60 | 6.87 | 6.87 | 0 | 0 | 0 |
10/04/2009 |
6.60
|
23,050 | 6.34 | 6.60 | 6.52 | 100 | 0 | 0 |
09/04/2009 |
6.34
|
19,370 | 6.34 | 6.52 | 6.25 | 5,000 | 80 | 0 |
08/04/2009 |
6.34
|
22,220 | 6.60 | 6.69 | 6.34 | 6,000 | 0 | 0 |
07/04/2009 |
6.60
|
12,980 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
03/04/2009 |
6.60
|
24,870 | 6.34 | 6.60 | 6.43 | 0 | 0 | 0 |
02/04/2009 |
6.34
|
14,460 | 6.16 | 6.34 | 6.16 | 0 | 0 | 0 |
01/04/2009 |
6.16
|
12,730 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 |
31/03/2009 |
6.43
|
7,970 | 6.25 | 6.43 | 5.99 | 0 | 0 | 0 |
30/03/2009 |
6.25
|
14,850 | 5.99 | 6.25 | 5.72 | 0 | 0 | 0 |
27/03/2009 |
5.99
|
9,370 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
26/03/2009 |
5.99
|
42,050 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 |
25/03/2009 |
6.25
|
1,210 | 6.52 | 6.52 | 6.25 | 200 | 0 | 0 |
24/03/2009 |
6.52
|
4,530 | 6.34 | 6.52 | 6.52 | 50 | 0 | 0 |
23/03/2009 |
6.34
|
210 | 6.25 | 6.43 | 6.25 | 200 | 0 | 0 |
20/03/2009 |
6.25
|
1,030 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 |
19/03/2009 |
6.52
|
3,780 | 6.52 | 6.78 | 6.25 | 0 | 0 | 0 |
18/03/2009 |
6.52
|
13,330 | 6.34 | 6.60 | 6.52 | 70 | 0 | 0 |
17/03/2009 |
6.34
|
11,500 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 |
16/03/2009 |
6.25
|
2,060 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 |
13/03/2009 |
6.25
|
1,220 | 6.25 | 6.52 | 6.25 | 0 | 0 | 0 |
12/03/2009 |
6.25
|
3,510 | 6.16 | 6.43 | 6.25 | 0 | 0 | 0 |
11/03/2009 |
6.16
|
10,780 | 6.16 | 6.16 | 5.90 | 0 | 0 | 0 |
10/03/2009 |
6.16
|
2,490 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
09/03/2009 |
6.25
|
3,310 | 6.34 | 6.34 | 6.08 | 1,000 | 0 | 0 |
06/03/2009 |
6.34
|
2,210 | 6.60 | 6.60 | 6.34 | 100 | 0 | 0 |
05/03/2009 |
6.60
|
400 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
04/03/2009 |
6.87
|
170 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 |
03/03/2009 |
7.22
|
60 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
02/03/2009 |
7.57
|
100 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 |
27/02/2009 |
7.92
|
70 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
26/02/2009 |
8.10
|
20 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 |
25/02/2009 |
8.45
|
1,910 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 |
24/02/2009 |
8.45
|
10 | 8.28 | 8.45 | 8.45 | 0 | 0 | 0 |
23/02/2009 |
8.28
|
10 | 7.92 | 8.28 | 8.28 | 0 | 0 | 0 |
20/02/2009 |
7.92
|
530 | 7.57 | 7.92 | 7.22 | 0 | 0 | 0 |
19/02/2009 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
18/02/2009 |
7.57
|
90 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 |
17/02/2009 |
7.92
|
100 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
16/02/2009 |
8.28
|
10 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
13/02/2009 |
8.28
|
280 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
12/02/2009 |
8.28
|
4,780 | 8.63 | 8.80 | 8.28 | 0 | 0 | 0 |
11/02/2009 |
8.63
|
1,290 | 8.80 | 8.80 | 8.36 | 0 | 0 | 0 |
10/02/2009 |
8.80
|
700 | 9.24 | 9.24 | 8.80 | 0 | 0 | 0 |
09/02/2009 |
9.24
|
440 | 8.98 | 9.24 | 8.54 | 0 | 0 | 0 |
06/02/2009 |
8.98
|
5,070 | 8.98 | 8.98 | 8.54 | 0 | 0 | 0 |
05/02/2009 |
8.98
|
2,710 | 8.63 | 8.98 | 8.28 | 0 | 0 | 0 |
04/02/2009 |
8.63
|
13,600 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 |
03/02/2009 |
9.07
|
1,620 | 9.51 | 9.51 | 9.07 | 0 | 0 | 0 |
02/02/2009 |
9.51
|
3,000 | 9.95 | 10.39 | 9.51 | 0 | 0 | 0 |
23/01/2009 |
9.95
|
1,510 | 9.51 | 9.95 | 9.16 | 0 | 0 | 0 |
22/01/2009 |
9.51
|
15,650 | 9.95 | 10.39 | 9.51 | 0 | 0 | 0 |
21/01/2009 |
9.95
|
5,460 | 10.39 | 10.39 | 9.95 | 0 | 0 | 0 |
20/01/2009 |
10.39
|
720 | 10.92 | 10.92 | 10.39 | 0 | 0 | 0 |
19/01/2009 |
10.92
|
3,010 | 11.45 | 11.45 | 10.92 | 0 | 0 | 0 |
16/01/2009 |
11.45
|
520 | 11.97 | 11.97 | 11.45 | 0 | 0 | 0 |
15/01/2009 |
11.97
|
1,310 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |