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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2008 |
7.55
|
43,700 | 7.48 | 8.09 | 7.28 | 0 | 0 | 0 |
16/10/2008 |
7.75
|
34,600 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 |
15/10/2008 |
8.37
|
59,500 | 8.71 | 8.71 | 7.82 | 0 | 0 | 0 |
14/10/2008 |
8.16
|
2,300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
13/10/2008 |
7.69
|
13,300 | 7.82 | 7.89 | 7.21 | 0 | 0 | 0 |
10/10/2008 |
7.48
|
72,700 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 |
09/10/2008 |
8.03
|
64,400 | 7.48 | 8.57 | 7.48 | 0 | 0 | 0 |
08/10/2008 |
7.96
|
98,900 | 8.09 | 8.50 | 7.96 | 100 | 0 | 0 |
07/10/2008 |
8.50
|
57,700 | 8.50 | 8.57 | 8.50 | 0 | 0 | 0 |
06/10/2008 |
9.25
|
42,300 | 10.00 | 10.20 | 9.05 | 0 | 0 | 0 |
03/10/2008 |
9.66
|
24,500 | 9.93 | 9.93 | 9.39 | 0 | 0 | 0 |
02/10/2008 |
9.73
|
68,300 | 9.52 | 9.79 | 9.45 | 0 | 4,000 | 0 |
01/10/2008 |
9.39
|
63,700 | 8.71 | 9.86 | 8.71 | 0 | 2,000 | 0 |
30/09/2008 |
9.32
|
5,800 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
29/09/2008 |
9.86
|
45,900 | 10.68 | 10.68 | 9.59 | 0 | 0 | 0 |
26/09/2008 |
10.20
|
67,000 | 10.41 | 10.41 | 9.73 | 0 | 0 | 0 |
25/09/2008 |
10.00
|
62,100 | 9.39 | 10.13 | 9.25 | 0 | 0 | 0 |
24/09/2008 |
9.45
|
43,700 | 9.66 | 9.93 | 9.32 | 0 | 0 | 0 |
23/09/2008 |
9.93
|
178,000 | 10.88 | 10.95 | 9.59 | 0 | 0 | 0 |
22/09/2008 |
10.27
|
10,900 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
19/09/2008 |
10.07
|
77,800 | 9.45 | 10.07 | 8.84 | 0 | 0 | 0 |
18/09/2008 |
9.45
|
5,200 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
17/09/2008 |
10.13
|
22,800 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
16/09/2008 |
10.88
|
15,700 | 10.88 | 11.02 | 10.88 | 0 | 0 | 0 |
15/09/2008 |
11.56
|
156,500 | 11.56 | 12.31 | 11.56 | 0 | 1,300 | 0 |
12/09/2008 |
12.38
|
3,000 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
11/09/2008 |
13.26
|
15,600 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
10/09/2008 |
13.40
|
175,700 | 14.62 | 14.62 | 12.79 | 3,000 | 0 | 0 |
09/09/2008 |
13.67
|
227,700 | 13.67 | 13.67 | 13.06 | 0 | 1,900 | 0 |
08/09/2008 |
13.06
|
340,500 | 13.06 | 13.06 | 11.90 | 0 | 0 | 0 |
05/09/2008 |
12.24
|
169,000 | 12.24 | 12.24 | 11.56 | 0 | 0 | 0 |
04/09/2008 |
11.63
|
302,000 | 11.63 | 11.63 | 10.88 | 0 | 0 | 0 |
03/09/2008 |
10.88
|
21,100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
29/08/2008 |
10.81
|
165,100 | 10.81 | 10.88 | 10.07 | 0 | 0 | 0 |
28/08/2008 |
10.81
|
79,000 | 11.43 | 11.43 | 10.81 | 0 | 0 | 0 |
27/08/2008 |
11.36
|
376,000 | 11.70 | 11.70 | 10.95 | 2,600 | 100 | 0 |
26/08/2008 |
10.95
|
23,200 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
25/08/2008 |
10.27
|
70,700 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 |
22/08/2008 |
9.73
|
225,000 | 9.66 | 9.73 | 9.25 | 0 | 0 | 0 |
21/08/2008 |
9.18
|
319,400 | 8.37 | 9.59 | 8.37 | 0 | 0 | 0 |
20/08/2008 |
8.98
|
40,500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
19/08/2008 |
9.52
|
80,200 | 9.86 | 10.20 | 9.52 | 0 | 0 | 0 |
18/08/2008 |
10.41
|
170,900 | 10.68 | 10.68 | 10.00 | 0 | 0 | 0 |
15/08/2008 |
10.00
|
14,300 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
14/08/2008 |
10.00
|
914,800 | 9.32 | 10.00 | 9.32 | 0 | 0 | 0 |
13/08/2008 |
9.66
|
5,300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
12/08/2008 |
10.00
|
7,500 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
11/08/2008 |
10.41
|
14,600 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
08/08/2008 |
10.81
|
4,200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
07/08/2008 |
10.75
|
152,200 | 11.56 | 11.56 | 10.75 | 0 | 0 | 0 |
06/08/2008 |
11.29
|
229,200 | 11.09 | 11.29 | 10.75 | 0 | 0 | 0 |
05/08/2008 |
10.68
|
277,900 | 11.09 | 11.09 | 10.34 | 0 | 0 | 0 |
04/08/2008 |
10.68
|
26,700 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
01/08/2008 |
10.47
|
80,600 | 9.79 | 10.47 | 9.79 | 0 | 0 | 0 |
31/07/2008 |
10.00
|
68,900 | 10.81 | 10.81 | 10.00 | 0 | 0 | 0 |
30/07/2008 |
10.27
|
86,000 | 11.02 | 11.02 | 10.27 | 0 | 2,000 | 0 |
29/07/2008 |
10.47
|
129,300 | 9.93 | 10.75 | 9.93 | 0 | 0 | 0 |
28/07/2008 |
10.34
|
148,200 | 10.34 | 10.75 | 10.34 | 0 | 0 | 0 |
25/07/2008 |
10.75
|
3,900 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
24/07/2008 |
11.15
|
32,700 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
23/07/2008 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
22/07/2008 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
21/07/2008 |
12.51
|
5,800 | 12.51 | 12.51 | 12.51 | 1,000 | 0 | 0 |
18/07/2008 |
12.51
|
197,800 | 13.47 | 13.47 | 12.51 | 10,000 | 0 | 0 |
17/07/2008 |
12.99
|
31,800 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
16/07/2008 |
12.85
|
276,400 | 12.85 | 12.85 | 11.90 | 3,300 | 9,000 | 0 |
15/07/2008 |
12.38
|
2,700 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
14/07/2008 |
11.90
|
10,600 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
11/07/2008 |
11.49
|
22,500 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
10/07/2008 |
11.09
|
21,900 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
09/07/2008 |
10.68
|
155,200 | 9.93 | 10.68 | 9.93 | 0 | 0 | 0 |
08/07/2008 |
10.47
|
88,000 | 10.07 | 10.75 | 10.07 | 0 | 0 | 0 |
07/07/2008 |
9.93
|
240,000 | 10.68 | 10.68 | 9.86 | 11,000 | 0 | 0 |
04/07/2008 |
10.27
|
20,300 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
03/07/2008 |
9.93
|
77,600 | 9.93 | 9.93 | 9.66 | 0 | 0 | 0 |
02/07/2008 |
9.66
|
142,900 | 9.66 | 9.66 | 9.25 | 0 | 0 | 0 |
01/07/2008 |
9.32
|
43,200 | 9.25 | 9.32 | 9.25 | 200 | 0 | 0 |
30/06/2008 |
9.18
|
67,700 | 8.91 | 9.18 | 8.57 | 0 | 0 | 0 |
27/06/2008 |
8.98
|
92,900 | 8.71 | 9.05 | 8.71 | 0 | 0 | 0 |
26/06/2008 |
8.98
|
40,100 | 9.32 | 9.32 | 8.91 | 0 | 0 | 0 |
25/06/2008 |
9.25
|
61,200 | 9.18 | 9.39 | 9.18 | 0 | 0 | 0 |
24/06/2008 |
9.25
|
36,400 | 9.32 | 9.32 | 8.98 | 0 | 0 | 0 |
23/06/2008 |
9.25
|
115,700 | 8.91 | 9.59 | 8.91 | 0 | 0 | 0 |
20/06/2008 |
9.25
|
3,800 | 9.25 | 9.25 | 9.25 | 1,200 | 0 | 0 |
19/06/2008 |
9.59
|
500 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
18/06/2008 |
9.45
|
83,100 | 10.00 | 10.00 | 9.45 | 0 | 0 | 0 |
17/06/2008 |
9.73
|
64,500 | 9.73 | 9.73 | 9.66 | 0 | 0 | 0 |
16/06/2008 |
9.45
|
35,400 | 9.39 | 9.45 | 9.39 | 0 | 0 | 0 |
13/06/2008 |
9.18
|
6,500 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
12/06/2008 |
8.98
|
107,300 | 8.98 | 8.98 | 8.84 | 0 | 0 | 0 |
11/06/2008 |
8.98
|
189,600 | 8.64 | 9.05 | 8.64 | 0 | 0 | 0 |
10/06/2008 |
8.84
|
89,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/06/2008 |
9.11
|
300 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/06/2008 |
9.39
|
1,100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
05/06/2008 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
04/06/2008 |
9.93
|
500 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
03/06/2008 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
02/06/2008 |
10.47
|
2,300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
30/05/2008 |
10.75
|
2,400 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
29/05/2008 |
11.02
|
500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |