Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -33.33% | 10,727 | 500 | 0.0 |
1.40
2.10
1.40
|
2 tháng
(2024-09-23) |
-1 | -41.67% | 11,237 | 1,000 | 0.0 |
1.40
2.40
1.40
|
3 tháng
(2024-08-26) |
-1.20 | -46.15% | 11,937 | 1,500 | 0.0 |
1.40
2.60
1.40
|
6 tháng
(2024-05-27) |
0 | 0% | 144,698 | 1,500 | 0.0 |
1.40
2.60
1.40
|
12 tháng
(2023-12-01) |
-0.20 | -12.50% | 610,918 | 4,000 | 0.0 |
0.90
2.60
1.40
|
24 tháng
(2022-12-05) |
-1.70 | -54.84% | 628,221 | 6,000 | 0.0 |
0.90
4.70
1.40
|
36 tháng
(2021-12-08) |
-1.80 | -56.25% | 871,021 | 6,000 | 0.0 |
0.90
4.70
1.40
|
60 tháng
(2019-12-19) |
-3.10 | -68.89% | 1,113,070 | 6,700 | 0.0 |
0.90
4.70
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2008 |
7.07
|
100 | 6.58 | 7.07 | 7.07 | 0 | 0 | 0 |
16/12/2008 |
6.58
|
2,700 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 |
15/12/2008 |
7.00
|
300 | 7.30 | 7.30 | 7.00 | 0 | 0 | 0 |
12/12/2008 |
7.30
|
1,500 | 6.85 | 7.30 | 7.23 | 0 | 0 | 0 |
11/12/2008 |
6.85
|
200 | 6.62 | 6.85 | 6.85 | 0 | 0 | 0 |
10/12/2008 |
6.62
|
0 | 7.07 | 6.62 | 6.62 | 0 | 0 | 0 |
09/12/2008 |
7.07
|
6,500 | 6.50 | 7.07 | 6.50 | 0 | 0 | 0 |
08/12/2008 |
6.50
|
2,500 | 6.85 | 6.85 | 6.50 | 0 | 0 | 0 |
05/12/2008 |
6.85
|
4,600 | 7.23 | 7.23 | 6.85 | 0 | 0 | 0 |
04/12/2008 |
7.23
|
800 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 |
03/12/2008 |
7.30
|
6,800 | 7.80 | 8.33 | 7.30 | 0 | 0 | 0 |
02/12/2008 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/12/2008 |
7.80
|
1,100 | 7.68 | 7.83 | 7.76 | 0 | 0 | 0 |
28/11/2008 |
7.68
|
7,500 | 7.19 | 7.68 | 7.61 | 0 | 0 | 0 |
27/11/2008 |
7.19
|
1,000 | 7.99 | 7.99 | 7.19 | 0 | 0 | 0 |
26/11/2008 |
7.99
|
300 | 8.33 | 8.33 | 7.23 | 0 | 0 | 0 |
25/11/2008 |
8.33
|
1,200 | 7.83 | 8.37 | 7.30 | 0 | 0 | 0 |
24/11/2008 |
7.83
|
2,200 | 7.68 | 7.83 | 7.83 | 0 | 0 | 0 |
21/11/2008 |
7.68
|
9,100 | 7.19 | 7.68 | 6.77 | 0 | 0 | 0 |
20/11/2008 |
7.19
|
5,100 | 7.80 | 7.80 | 7.19 | 0 | 0 | 0 |
19/11/2008 |
7.80
|
8,100 | 8.10 | 8.10 | 7.61 | 0 | 0 | 0 |
18/11/2008 |
8.10
|
14,900 | 8.71 | 8.71 | 8.10 | 0 | 0 | 0 |
17/11/2008 |
8.71
|
15,800 | 9.77 | 9.77 | 8.63 | 0 | 0 | 0 |
14/11/2008 |
9.77
|
56,900 | 9.66 | 10.04 | 8.75 | 0 | 0 | 0 |
13/11/2008 |
9.66
|
48,200 | 9.47 | 9.66 | 9.01 | 0 | 0 | 0 |
12/11/2008 |
9.47
|
300 | 9.51 | 9.51 | 8.59 | 0 | 0 | 0 |
11/11/2008 |
9.51
|
23,900 | 9.17 | 9.51 | 8.94 | 0 | 0 | 0 |
10/11/2008 |
9.17
|
11,900 | 8.86 | 9.17 | 8.94 | 0 | 0 | 0 |
07/11/2008 |
8.86
|
66,600 | 7.80 | 8.86 | 7.91 | 0 | 10,600 | 0 |
06/11/2008 |
7.80
|
44,500 | 7.87 | 8.40 | 7.64 | 0 | 1,000 | 0 |
05/11/2008 |
7.87
|
1,500 | 7.45 | 7.87 | 7.87 | 0 | 0 | 0 |
04/11/2008 |
7.45
|
13,600 | 7.00 | 7.45 | 7.00 | 0 | 0 | 0 |
03/11/2008 |
7.00
|
4,100 | 7.23 | 7.49 | 6.85 | 0 | 1,900 | 0 |
31/10/2008 |
7.23
|
18,700 | 7.23 | 7.23 | 6.85 | 0 | 1,400 | 0 |
30/10/2008 |
7.23
|
2,000 | 7.07 | 7.42 | 6.62 | 0 | 0 | 0 |
29/10/2008 |
7.07
|
28,600 | 6.62 | 7.07 | 6.85 | 2,000 | 0 | 0 |
28/10/2008 |
6.62
|
2,300 | 7.11 | 7.11 | 6.62 | 0 | 0 | 0 |
27/10/2008 |
7.11
|
10,500 | 8.63 | 8.63 | 7.11 | 0 | 0 | 0 |
24/10/2008 |
8.63
|
5,100 | 8.06 | 8.63 | 7.61 | 5,000 | 5,000 | 0 |
23/10/2008 |
8.06
|
4,600 | 8.37 | 8.63 | 8.06 | 0 | 0 | 0 |
22/10/2008 |
8.37
|
7,200 | 9.05 | 9.05 | 8.37 | 0 | 0 | 0 |
21/10/2008 |
9.05
|
21,100 | 8.59 | 9.05 | 8.75 | 5,300 | 0 | 0 |
20/10/2008 |
8.59
|
10,500 | 8.71 | 8.71 | 8.21 | 3,400 | 0 | 0 |
17/10/2008 |
8.71
|
10,700 | 8.06 | 8.75 | 8.25 | 4,900 | 0 | 0 |
16/10/2008 |
8.06
|
6,700 | 8.59 | 8.59 | 7.95 | 1,000 | 0 | 0 |
15/10/2008 |
8.59
|
17,700 | 8.06 | 8.59 | 8.37 | 3,000 | 0 | 0 |
14/10/2008 |
8.06
|
200 | 7.57 | 8.06 | 8.06 | 0 | 0 | 0 |
13/10/2008 |
7.57
|
7,700 | 7.04 | 7.57 | 7.49 | 0 | 0 | 0 |
10/10/2008 |
7.04
|
13,200 | 8.14 | 8.14 | 7.04 | 0 | 0 | 0 |
09/10/2008 |
8.14
|
14,600 | 7.53 | 8.25 | 7.19 | 0 | 0 | 0 |
08/10/2008 |
7.53
|
16,300 | 8.02 | 8.02 | 7.53 | 0 | 0 | 0 |
07/10/2008 |
8.02
|
18,300 | 8.59 | 8.59 | 8.02 | 15,500 | 0 | 0 |
06/10/2008 |
8.59
|
25,400 | 9.20 | 9.20 | 8.59 | 0 | 0 | 0 |
03/10/2008 |
9.20
|
5,700 | 9.51 | 9.51 | 9.20 | 0 | 0 | 0 |
02/10/2008 |
9.51
|
4,100 | 9.51 | 9.85 | 9.51 | 0 | 0 | 0 |
01/10/2008 |
9.51
|
17,100 | 9.43 | 9.55 | 9.05 | 0 | 0 | 0 |
30/09/2008 |
9.43
|
200 | 10.15 | 10.15 | 9.43 | 0 | 0 | 0 |
29/09/2008 |
10.15
|
37,700 | 9.51 | 10.15 | 9.70 | 0 | 0 | 0 |
26/09/2008 |
9.51
|
26,900 | 9.39 | 9.51 | 9.47 | 700 | 0 | 0 |
25/09/2008 |
9.39
|
56,700 | 8.67 | 9.39 | 8.75 | 3,000 | 0 | 0 |
24/09/2008 |
8.67
|
23,400 | 8.97 | 9.32 | 8.67 | 3,000 | 0 | 0 |
23/09/2008 |
8.97
|
27,400 | 9.58 | 10.08 | 8.94 | 0 | 0 | 0 |
22/09/2008 |
9.58
|
100 | 9.20 | 9.58 | 9.58 | 0 | 0 | 0 |
19/09/2008 |
9.20
|
4,000 | 8.63 | 9.20 | 8.63 | 0 | 0 | 0 |
18/09/2008 |
8.63
|
2,400 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 |
17/09/2008 |
9.28
|
2,600 | 9.96 | 9.96 | 9.28 | 0 | 0 | 0 |
16/09/2008 |
9.96
|
6,700 | 10.65 | 10.65 | 9.96 | 0 | 0 | 0 |
15/09/2008 |
10.65
|
29,500 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 |
12/09/2008 |
11.45
|
200 | 12.28 | 12.28 | 11.45 | 0 | 0 | 0 |
11/09/2008 |
12.28
|
2,200 | 13.31 | 13.31 | 12.28 | 0 | 0 | 0 |
10/09/2008 |
13.31
|
5,500 | 13.31 | 14.07 | 12.47 | 0 | 0 | 0 |
09/09/2008 |
13.31
|
38,400 | 13.61 | 14.60 | 12.70 | 0 | 0 | 0 |
08/09/2008 |
13.61
|
21,600 | 14.26 | 15.29 | 13.61 | 0 | 700 | 0 |
05/09/2008 |
14.26
|
46,900 | 15.21 | 15.29 | 14.22 | 0 | 0 | 0 |
04/09/2008 |
15.21
|
36,800 | 14.34 | 15.33 | 14.83 | 0 | 0 | 0 |
03/09/2008 |
14.34
|
10,300 | 14.68 | 14.68 | 14.34 | 0 | 0 | 0 |
29/08/2008 |
14.68
|
64,500 | 13.69 | 14.68 | 12.78 | 0 | 0 | 0 |
28/08/2008 |
13.69
|
18,900 | 14.11 | 14.45 | 13.69 | 0 | 0 | 0 |
27/08/2008 |
14.11
|
64,500 | 13.80 | 14.76 | 14.07 | 0 | 0 | 0 |
26/08/2008 |
13.80
|
2,400 | 12.93 | 13.80 | 13.80 | 0 | 0 | 0 |
25/08/2008 |
12.93
|
100 | 12.09 | 12.93 | 12.93 | 0 | 0 | 0 |
22/08/2008 |
12.09
|
12,700 | 11.33 | 12.09 | 12.09 | 0 | 0 | 0 |
21/08/2008 |
11.33
|
15,100 | 10.72 | 11.33 | 11.03 | 0 | 0 | 0 |
20/08/2008 |
10.72
|
50,600 | 10.19 | 10.72 | 9.89 | 0 | 0 | 0 |
19/08/2008 |
10.19
|
38,000 | 9.62 | 10.27 | 9.62 | 0 | 1,000 | 0 |
18/08/2008 |
9.62
|
41,200 | 9.01 | 9.62 | 9.51 | 0 | 0 | 0 |
15/08/2008 |
9.01
|
3,600 | 8.67 | 9.01 | 9.01 | 0 | 0 | 0 |
14/08/2008 |
8.67
|
9,200 | 8.40 | 8.67 | 8.67 | 0 | 0 | 0 |
13/08/2008 |
8.40
|
27,000 | 8.10 | 8.40 | 7.83 | 200 | 0 | 0 |
12/08/2008 |
8.10
|
37,200 | 7.80 | 8.10 | 7.99 | 1,500 | 0 | 0 |
11/08/2008 |
7.80
|
14,800 | 7.53 | 7.80 | 7.76 | 0 | 0 | 0 |
08/08/2008 |
7.53
|
24,500 | 7.38 | 7.61 | 7.53 | 0 | 0 | 0 |
07/08/2008 |
7.38
|
20,000 | 7.80 | 7.91 | 7.38 | 0 | 0 | 0 |
06/08/2008 |
7.80
|
51,100 | 7.26 | 7.83 | 7.30 | 0 | 0 | 0 |
05/08/2008 |
7.26
|
16,000 | 7.53 | 7.80 | 7.26 | 0 | 0 | 0 |
04/08/2008 |
7.53
|
18,600 | 7.26 | 7.53 | 7.53 | 0 | 0 | 0 |
01/08/2008 |
7.26
|
4,200 | 7.19 | 7.26 | 7.23 | 0 | 0 | 0 |
31/07/2008 |
7.19
|
34,100 | 6.85 | 7.19 | 6.66 | 0 | 0 | 0 |
30/07/2008 |
6.85
|
10,100 | 6.85 | 7.04 | 6.62 | 0 | 0 | 0 |
29/07/2008 |
6.85
|
8,400 | 6.66 | 6.85 | 6.77 | 0 | 0 | 0 |