Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2009 |
6.34
|
7,000 | 6.01 | 6.61 | 6.01 | 0 | 0 | 0 |
06/02/2009 |
6.01
|
5,500 | 5.90 | 6.44 | 5.90 | 0 | 0 | 0 |
05/02/2009 |
6.28
|
6,800 | 5.96 | 6.44 | 5.96 | 0 | 0 | 0 |
04/02/2009 |
6.01
|
4,200 | 6.23 | 6.39 | 6.01 | 0 | 0 | 0 |
03/02/2009 |
6.44
|
7,100 | 6.28 | 6.44 | 5.96 | 0 | 0 | 0 |
02/02/2009 |
6.44
|
6,700 | 5.96 | 6.44 | 5.90 | 0 | 0 | 0 |
23/01/2009 |
6.07
|
3,100 | 6.01 | 6.23 | 5.96 | 0 | 0 | 0 |
22/01/2009 |
6.50
|
3,200 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
21/01/2009 |
6.01
|
7,900 | 6.12 | 6.44 | 6.01 | 0 | 0 | 0 |
20/01/2009 |
6.50
|
4,300 | 6.39 | 6.50 | 6.12 | 0 | 0 | 0 |
19/01/2009 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
16/01/2009 |
6.77
|
2,200 | 6.39 | 6.77 | 6.39 | 0 | 0 | 0 |
15/01/2009 |
6.50
|
4,500 | 6.34 | 6.50 | 6.34 | 0 | 0 | 0 |
14/01/2009 |
6.34
|
3,800 | 6.34 | 6.55 | 6.34 | 0 | 0 | 0 |
13/01/2009 |
6.23
|
400 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
12/01/2009 |
6.50
|
5,500 | 6.39 | 6.50 | 6.39 | 0 | 0 | 0 |
09/01/2009 |
6.50
|
2,500 | 6.39 | 6.50 | 6.23 | 0 | 0 | 0 |
08/01/2009 |
6.44
|
5,500 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 |
07/01/2009 |
6.50
|
1,100 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 |
06/01/2009 |
6.23
|
400 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
05/01/2009 |
6.34
|
1,500 | 5.96 | 6.34 | 5.96 | 0 | 0 | 0 |
02/01/2009 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
31/12/2008 |
5.96
|
2,400 | 5.85 | 5.96 | 5.85 | 0 | 0 | 0 |
30/12/2008 |
6.39
|
3,100 | 6.55 | 6.55 | 5.85 | 0 | 0 | 0 |
29/12/2008 |
5.90
|
2,200 | 6.55 | 6.55 | 5.79 | 0 | 0 | 0 |
26/12/2008 |
6.23
|
1,500 | 6.39 | 6.39 | 5.79 | 0 | 0 | 0 |
25/12/2008 |
6.12
|
3,200 | 6.23 | 6.23 | 6.12 | 0 | 0 | 0 |
24/12/2008 |
6.50
|
8,400 | 6.50 | 6.72 | 6.44 | 300 | 0 | 0 |
23/12/2008 |
6.50
|
6,700 | 7.47 | 7.47 | 6.50 | 0 | 0 | 0 |
22/12/2008 |
6.99
|
6,200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
19/12/2008 |
6.55
|
4,500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
18/12/2008 |
6.17
|
16,800 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/12/2008 |
5.96
|
7,400 | 5.58 | 5.96 | 5.58 | 0 | 0 | 0 |
16/12/2008 |
5.58
|
2,400 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
15/12/2008 |
5.96
|
5,500 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
12/12/2008 |
5.74
|
4,200 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
11/12/2008 |
5.85
|
800 | 5.79 | 5.85 | 5.79 | 200 | 0 | 0 |
10/12/2008 |
5.85
|
1,600 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
09/12/2008 |
6.23
|
400 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
08/12/2008 |
6.34
|
800 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/12/2008 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
04/12/2008 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
03/12/2008 |
6.39
|
1,500 | 6.50 | 6.50 | 6.28 | 0 | 0 | 0 |
02/12/2008 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
01/12/2008 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/11/2008 |
6.82
|
300 | 6.44 | 6.82 | 6.44 | 0 | 0 | 0 |
27/11/2008 |
6.44
|
800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
26/11/2008 |
6.77
|
500 | 6.61 | 7.47 | 6.61 | 0 | 0 | 0 |
25/11/2008 |
7.09
|
1,500 | 7.04 | 7.09 | 7.04 | 0 | 0 | 0 |
24/11/2008 |
7.26
|
1,500 | 6.55 | 7.37 | 6.55 | 0 | 0 | 0 |
21/11/2008 |
6.99
|
1,900 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
20/11/2008 |
7.47
|
5,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
19/11/2008 |
7.85
|
1,100 | 8.39 | 8.39 | 7.85 | 0 | 0 | 0 |
18/11/2008 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
17/11/2008 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
14/11/2008 |
7.64
|
11,600 | 7.37 | 7.64 | 7.31 | 0 | 0 | 0 |
13/11/2008 |
7.15
|
3,500 | 7.04 | 7.31 | 7.04 | 0 | 0 | 0 |
12/11/2008 |
7.69
|
1,600 | 7.04 | 7.74 | 6.99 | 0 | 0 | 0 |
11/11/2008 |
7.31
|
2,600 | 7.58 | 8.34 | 7.31 | 0 | 0 | 0 |
10/11/2008 |
7.69
|
5,000 | 7.85 | 8.02 | 7.69 | 0 | 0 | 0 |
07/11/2008 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
06/11/2008 |
7.96
|
4,200 | 8.45 | 8.66 | 7.91 | 100 | 0 | 0 |
05/11/2008 |
8.56
|
13,700 | 8.34 | 8.72 | 8.12 | 0 | 0 | 0 |
04/11/2008 |
8.29
|
9,600 | 8.07 | 8.66 | 8.02 | 0 | 0 | 0 |
03/11/2008 |
8.61
|
1,300 | 8.61 | 8.66 | 8.61 | 0 | 0 | 0 |
31/10/2008 |
8.34
|
6,000 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 |
30/10/2008 |
8.18
|
7,100 | 8.39 | 8.39 | 8.02 | 0 | 0 | 0 |
29/10/2008 |
7.91
|
14,500 | 7.96 | 7.96 | 7.85 | 0 | 0 | 0 |
28/10/2008 |
7.37
|
14,700 | 7.31 | 8.23 | 7.31 | 0 | 2,500 | 0 |
27/10/2008 |
7.80
|
8,900 | 8.34 | 8.34 | 7.80 | 0 | 0 | 0 |
24/10/2008 |
7.96
|
5,000 | 8.83 | 8.83 | 7.85 | 0 | 0 | 0 |
23/10/2008 |
8.18
|
9,200 | 7.91 | 8.72 | 7.91 | 500 | 0 | 0 |
22/10/2008 |
8.39
|
37,700 | 8.39 | 8.99 | 8.39 | 0 | 0 | 0 |
21/10/2008 |
8.72
|
14,800 | 8.72 | 9.53 | 8.72 | 0 | 0 | 0 |
20/10/2008 |
9.37
|
5,300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
17/10/2008 |
10.02
|
8,900 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
16/10/2008 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
15/10/2008 |
9.75
|
4,300 | 10.99 | 10.99 | 9.75 | 0 | 0 | 0 |
14/10/2008 |
10.45
|
12,400 | 9.15 | 10.45 | 9.15 | 0 | 0 | 0 |
13/10/2008 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
10/10/2008 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
09/10/2008 |
11.26
|
3,300 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
08/10/2008 |
12.08
|
400 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
07/10/2008 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
06/10/2008 |
12.94
|
4,000 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
03/10/2008 |
12.62
|
4,400 | 13.21 | 13.21 | 12.51 | 0 | 0 | 0 |
02/10/2008 |
12.73
|
50,100 | 13.86 | 14.08 | 12.24 | 0 | 0 | 0 |
01/10/2008 |
12.94
|
10,000 | 13.86 | 13.86 | 12.94 | 2,500 | 0 | 0 |
30/09/2008 |
12.29
|
16,700 | 14.13 | 14.13 | 12.29 | 0 | 0 | 0 |
29/09/2008 |
12.73
|
14,000 | 12.40 | 13.48 | 12.40 | 0 | 0 | 0 |
26/09/2008 |
13.00
|
21,900 | 13.92 | 13.92 | 13.00 | 0 | 0 | 0 |
25/09/2008 |
13.43
|
18,400 | 15.11 | 15.11 | 13.43 | 0 | 0 | 0 |
24/09/2008 |
13.00
|
11,300 | 13.76 | 14.62 | 12.89 | 0 | 0 | 0 |
23/09/2008 |
13.32
|
21,200 | 15.16 | 15.16 | 13.32 | 0 | 0 | 0 |
22/09/2008 |
14.30
|
45,400 | 14.30 | 14.30 | 14.24 | 0 | 0 | 0 |
19/09/2008 |
13.48
|
17,100 | 11.75 | 13.48 | 11.75 | 0 | 0 | 0 |
18/09/2008 |
12.62
|
1,000 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
17/09/2008 |
12.56
|
25,500 | 12.56 | 14.41 | 12.56 | 0 | 0 | 0 |
16/09/2008 |
13.48
|
2,900 | 13.54 | 13.54 | 13.48 | 0 | 0 | 0 |
15/09/2008 |
14.19
|
23,400 | 14.19 | 16.25 | 14.19 | 0 | 0 | 0 |