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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2009 |
7.54
|
47,500 | 7.16 | 7.54 | 7.16 | 0 | 0 | 0 |
09/02/2009 |
7.49
|
22,700 | 7.16 | 7.54 | 7.12 | 0 | 0 | 0 |
06/02/2009 |
7.20
|
6,000 | 7.03 | 7.29 | 6.99 | 0 | 0 | 0 |
05/02/2009 |
6.95
|
12,400 | 7.24 | 7.24 | 6.78 | 0 | 0 | 0 |
04/02/2009 |
7.16
|
7,300 | 7.12 | 7.54 | 7.03 | 0 | 0 | 0 |
03/02/2009 |
7.41
|
35,700 | 7.24 | 7.41 | 6.95 | 0 | 0 | 0 |
02/02/2009 |
7.33
|
39,900 | 7.54 | 7.54 | 7.29 | 100 | 0 | 0 |
23/01/2009 |
7.58
|
700 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
22/01/2009 |
7.70
|
1,800 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
21/01/2009 |
7.49
|
3,500 | 7.37 | 7.79 | 7.37 | 0 | 0 | 0 |
20/01/2009 |
7.70
|
23,200 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
19/01/2009 |
8.25
|
13,600 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
16/01/2009 |
8.21
|
83,800 | 8.37 | 9.04 | 8.21 | 0 | 0 | 0 |
15/01/2009 |
8.50
|
62,300 | 8.50 | 8.50 | 8.21 | 3,000 | 0 | 0 |
14/01/2009 |
7.96
|
58,800 | 7.96 | 7.96 | 7.75 | 0 | 0 | 0 |
13/01/2009 |
7.58
|
23,000 | 7.33 | 7.58 | 7.33 | 0 | 0 | 0 |
12/01/2009 |
7.41
|
17,400 | 7.54 | 7.58 | 7.33 | 0 | 0 | 0 |
09/01/2009 |
7.45
|
30,600 | 7.20 | 7.54 | 7.20 | 0 | 0 | 0 |
08/01/2009 |
7.20
|
20,700 | 7.29 | 7.33 | 7.08 | 1,000 | 0 | 0 |
07/01/2009 |
7.16
|
35,100 | 7.24 | 7.33 | 7.12 | 1,000 | 0 | 0 |
06/01/2009 |
6.91
|
15,200 | 6.70 | 6.91 | 6.70 | 0 | 0 | 0 |
05/01/2009 |
6.45
|
4,800 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 |
02/01/2009 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
31/12/2008 |
6.74
|
1,400 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
30/12/2008 |
6.78
|
1,800 | 6.91 | 7.03 | 6.78 | 0 | 0 | 0 |
29/12/2008 |
6.70
|
10,500 | 6.66 | 6.91 | 6.66 | 0 | 0 | 0 |
26/12/2008 |
6.62
|
7,100 | 6.62 | 6.62 | 6.49 | 0 | 0 | 0 |
25/12/2008 |
6.53
|
14,900 | 6.57 | 6.99 | 6.53 | 0 | 0 | 0 |
24/12/2008 |
6.70
|
12,100 | 6.57 | 6.70 | 6.53 | 0 | 0 | 0 |
23/12/2008 |
6.87
|
2,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
22/12/2008 |
7.12
|
8,800 | 6.99 | 7.16 | 6.99 | 0 | 0 | 0 |
19/12/2008 |
6.74
|
5,800 | 7.20 | 7.20 | 6.53 | 0 | 0 | 0 |
18/12/2008 |
6.70
|
3,600 | 7.24 | 7.24 | 6.70 | 0 | 0 | 0 |
17/12/2008 |
6.99
|
8,100 | 6.62 | 7.03 | 6.62 | 0 | 0 | 0 |
16/12/2008 |
7.03
|
4,400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
15/12/2008 |
7.49
|
7,200 | 7.54 | 7.54 | 7.12 | 0 | 0 | 0 |
12/12/2008 |
7.16
|
35,200 | 7.12 | 7.24 | 6.95 | 0 | 0 | 0 |
11/12/2008 |
6.70
|
8,600 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 |
10/12/2008 |
6.41
|
8,600 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 |
09/12/2008 |
6.82
|
700 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
08/12/2008 |
6.70
|
1,200 | 7.54 | 7.54 | 6.70 | 0 | 0 | 0 |
05/12/2008 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
04/12/2008 |
7.20
|
9,700 | 7.41 | 7.41 | 7.16 | 500 | 0 | 0 |
03/12/2008 |
7.08
|
8,300 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |
02/12/2008 |
7.20
|
3,300 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |
01/12/2008 |
7.24
|
6,600 | 7.37 | 7.37 | 7.08 | 0 | 0 | 0 |
28/11/2008 |
7.58
|
9,300 | 7.58 | 7.58 | 7.54 | 0 | 0 | 0 |
27/11/2008 |
7.12
|
10,300 | 7.91 | 7.91 | 7.03 | 0 | 0 | 0 |
26/11/2008 |
7.37
|
2,100 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 |
25/11/2008 |
7.75
|
5,600 | 8.25 | 8.25 | 7.54 | 0 | 0 | 0 |
24/11/2008 |
7.75
|
11,000 | 7.75 | 8.04 | 7.54 | 0 | 0 | 0 |
21/11/2008 |
7.96
|
3,500 | 8.04 | 8.04 | 7.54 | 0 | 0 | 0 |
20/11/2008 |
7.96
|
7,400 | 8.00 | 8.37 | 7.96 | 0 | 0 | 0 |
19/11/2008 |
8.42
|
8,400 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 |
18/11/2008 |
8.37
|
5,700 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 |
17/11/2008 |
8.50
|
5,300 | 8.50 | 8.50 | 8.46 | 0 | 0 | 0 |
14/11/2008 |
8.88
|
6,300 | 9.00 | 9.09 | 8.67 | 0 | 0 | 0 |
13/11/2008 |
8.58
|
12,600 | 8.42 | 8.67 | 8.37 | 0 | 0 | 0 |
12/11/2008 |
8.58
|
7,700 | 8.33 | 8.58 | 8.29 | 0 | 0 | 0 |
11/11/2008 |
8.37
|
13,300 | 8.42 | 8.79 | 8.37 | 0 | 0 | 0 |
10/11/2008 |
8.96
|
16,200 | 9.38 | 9.38 | 8.79 | 0 | 0 | 0 |
07/11/2008 |
8.92
|
19,700 | 8.96 | 9.34 | 8.92 | 0 | 0 | 0 |
06/11/2008 |
9.63
|
65,700 | 9.42 | 10.01 | 9.21 | 0 | 0 | 0 |
05/11/2008 |
9.42
|
7,400 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
04/11/2008 |
9.00
|
18,100 | 8.42 | 9.00 | 8.42 | 0 | 0 | 0 |
03/11/2008 |
8.37
|
11,700 | 8.37 | 8.79 | 8.21 | 0 | 0 | 0 |
31/10/2008 |
8.83
|
36,300 | 8.79 | 8.83 | 8.46 | 4,200 | 0 | 0 |
30/10/2008 |
8.37
|
22,700 | 8.25 | 8.37 | 7.75 | 0 | 0 | 0 |
29/10/2008 |
7.91
|
45,100 | 7.91 | 7.91 | 7.54 | 0 | 0 | 0 |
28/10/2008 |
7.87
|
18,400 | 7.24 | 7.96 | 7.24 | 0 | 0 | 0 |
27/10/2008 |
7.79
|
12,300 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0 |
24/10/2008 |
8.33
|
24,600 | 8.46 | 8.46 | 8.33 | 3,000 | 2,000 | 0 |
23/10/2008 |
8.92
|
14,300 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 |
22/10/2008 |
9.46
|
6,400 | 9.88 | 9.88 | 9.34 | 0 | 0 | 0 |
21/10/2008 |
9.88
|
19,500 | 10.13 | 10.13 | 9.88 | 0 | 0 | 0 |
20/10/2008 |
9.42
|
11,500 | 9.88 | 10.05 | 9.21 | 0 | 5,000 | 0 |
17/10/2008 |
9.59
|
34,300 | 10.17 | 10.17 | 9.59 | 0 | 0 | 0 |
16/10/2008 |
9.59
|
45,200 | 9.09 | 9.76 | 9.09 | 0 | 0 | 0 |
15/10/2008 |
9.97
|
90,100 | 9.97 | 9.97 | 9.21 | 0 | 0 | 0 |
14/10/2008 |
9.34
|
700 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
13/10/2008 |
8.71
|
18,600 | 8.88 | 9.30 | 8.37 | 0 | 0 | 0 |
10/10/2008 |
8.71
|
44,300 | 8.71 | 9.17 | 8.71 | 0 | 0 | 0 |
09/10/2008 |
9.50
|
54,900 | 9.00 | 9.55 | 8.96 | 0 | 0 | 0 |
08/10/2008 |
9.17
|
33,700 | 8.63 | 9.42 | 8.63 | 13,400 | 0 | 0 |
07/10/2008 |
9.25
|
52,000 | 9.34 | 9.34 | 9.25 | 21,000 | 2,000 | 0 |
06/10/2008 |
10.05
|
19,500 | 10.55 | 10.55 | 9.84 | 0 | 0 | 0 |
03/10/2008 |
10.80
|
41,600 | 10.43 | 10.80 | 10.43 | 0 | 0 | 0 |
02/10/2008 |
10.34
|
43,000 | 10.34 | 10.34 | 9.42 | 0 | 0 | 0 |
01/10/2008 |
9.84
|
30,900 | 9.42 | 9.84 | 9.42 | 0 | 0 | 0 |
30/09/2008 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
29/09/2008 |
10.43
|
46,300 | 10.47 | 10.68 | 9.92 | 0 | 0 | 0 |
26/09/2008 |
10.43
|
88,300 | 10.47 | 10.47 | 9.84 | 0 | 0 | 0 |
25/09/2008 |
9.97
|
62,300 | 9.34 | 9.97 | 9.21 | 0 | 0 | 0 |
24/09/2008 |
9.21
|
22,200 | 8.96 | 9.63 | 8.96 | 0 | 0 | 0 |
23/09/2008 |
9.21
|
63,200 | 8.58 | 9.84 | 8.58 | 0 | 0 | 0 |
22/09/2008 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
19/09/2008 |
9.30
|
65,100 | 8.12 | 9.30 | 8.12 | 0 | 45,800 | 0 |
18/09/2008 |
8.71
|
9,300 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 |
17/09/2008 |
9.34
|
33,300 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 |
16/09/2008 |
9.97
|
59,000 | 10.22 | 10.26 | 9.97 | 0 | 0 | 0 |