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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2009 |
5.88
|
8,600 | 6.00 | 6.06 | 5.88 | 0 | 0 | 0 |
19/01/2009 |
6.00
|
10,800 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
16/01/2009 |
6.12
|
3,900 | 6.12 | 6.18 | 5.94 | 0 | 0 | 0 |
15/01/2009 |
6.12
|
2,500 | 6.06 | 6.12 | 5.94 | 0 | 0 | 0 |
14/01/2009 |
6.06
|
500 | 6.06 | 6.12 | 6.00 | 0 | 0 | 0 |
13/01/2009 |
6.06
|
13,100 | 6.12 | 6.18 | 5.94 | 1,200 | 0 | 0 |
12/01/2009 |
6.12
|
32,700 | 6.18 | 6.36 | 5.94 | 5,500 | 0 | 0 |
09/01/2009 |
6.18
|
8,900 | 6.18 | 6.24 | 6.06 | 1,800 | 0 | 0 |
08/01/2009 |
6.18
|
4,300 | 6.36 | 6.36 | 6.06 | 2,800 | 0 | 0 |
07/01/2009 |
6.36
|
17,100 | 6.24 | 6.47 | 6.30 | 8,300 | 0 | 0 |
06/01/2009 |
6.24
|
27,100 | 6.12 | 6.24 | 5.94 | 9,800 | 0 | 0 |
05/01/2009 |
6.12
|
8,300 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
02/01/2009 |
6.18
|
800 | 6.12 | 6.53 | 6.18 | 0 | 0 | 0 |
31/12/2008 |
6.12
|
22,900 | 6.12 | 6.47 | 5.94 | 3,100 | 0 | 0 |
30/12/2008 |
6.12
|
29,600 | 5.76 | 6.12 | 5.88 | 6,000 | 0 | 0 |
29/12/2008 |
5.76
|
10,000 | 5.70 | 5.82 | 5.70 | 0 | 0 | 0 |
26/12/2008 |
5.70
|
8,200 | 5.58 | 5.70 | 5.58 | 0 | 0 | 0 |
25/12/2008 |
5.58
|
5,600 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 |
24/12/2008 |
5.76
|
1,800 | 5.58 | 5.76 | 5.70 | 0 | 0 | 0 |
23/12/2008 |
5.58
|
12,300 | 5.82 | 5.82 | 5.52 | 0 | 0 | 0 |
22/12/2008 |
5.82
|
10,100 | 5.94 | 6.06 | 5.76 | 0 | 0 | 0 |
19/12/2008 |
5.94
|
11,000 | 5.88 | 6.00 | 5.82 | 0 | 0 | 0 |
18/12/2008 |
5.88
|
10,200 | 5.64 | 5.88 | 5.70 | 0 | 0 | 0 |
17/12/2008 |
5.64
|
10,500 | 5.76 | 5.88 | 5.58 | 0 | 0 | 0 |
16/12/2008 |
5.76
|
26,000 | 6.06 | 6.06 | 5.70 | 0 | 0 | 0 |
15/12/2008 |
6.06
|
35,700 | 6.06 | 6.47 | 6.06 | 0 | 0 | 0 |
12/12/2008 |
6.06
|
43,100 | 5.88 | 6.06 | 5.94 | 0 | 0 | 0 |
11/12/2008 |
5.88
|
18,500 | 5.70 | 5.94 | 5.88 | 0 | 0 | 0 |
10/12/2008 |
5.70
|
5,600 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
09/12/2008 |
5.88
|
22,600 | 5.70 | 6.12 | 5.76 | 0 | 0 | 0 |
08/12/2008 |
5.70
|
24,800 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
05/12/2008 |
6.12
|
29,900 | 6.30 | 6.30 | 6.06 | 0 | 0 | 0 |
04/12/2008 |
6.30
|
16,900 | 6.24 | 6.36 | 6.30 | 0 | 0 | 0 |
03/12/2008 |
6.24
|
26,200 | 6.24 | 6.36 | 6.24 | 0 | 0 | 0 |
02/12/2008 |
6.24
|
35,200 | 6.59 | 6.59 | 6.24 | 0 | 0 | 0 |
01/12/2008 |
6.59
|
6,000 | 6.65 | 6.89 | 6.53 | 0 | 0 | 0 |
28/11/2008 |
6.65
|
32,500 | 6.30 | 6.77 | 6.42 | 0 | 0 | 0 |
27/11/2008 |
6.30
|
6,900 | 6.42 | 6.47 | 6.30 | 0 | 0 | 0 |
26/11/2008 |
6.42
|
11,400 | 6.53 | 6.53 | 6.30 | 0 | 0 | 0 |
25/11/2008 |
6.53
|
7,200 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
24/11/2008 |
6.47
|
42,000 | 6.83 | 6.83 | 6.42 | 0 | 0 | 0 |
21/11/2008 |
6.83
|
13,000 | 6.71 | 6.83 | 6.53 | 0 | 0 | 0 |
20/11/2008 |
6.71
|
24,000 | 6.89 | 6.89 | 6.53 | 0 | 0 | 0 |
19/11/2008 |
6.89
|
14,900 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
18/11/2008 |
7.01
|
6,800 | 6.95 | 7.01 | 6.89 | 0 | 0 | 0 |
17/11/2008 |
6.95
|
10,100 | 7.19 | 7.19 | 6.83 | 0 | 0 | 0 |
14/11/2008 |
7.19
|
11,900 | 7.19 | 7.43 | 7.13 | 0 | 0 | 0 |
13/11/2008 |
7.19
|
15,000 | 7.13 | 7.25 | 7.01 | 0 | 0 | 0 |
12/11/2008 |
7.13
|
16,000 | 7.07 | 7.37 | 6.59 | 0 | 0 | 0 |
11/11/2008 |
7.07
|
20,600 | 7.43 | 7.43 | 6.95 | 0 | 0 | 0 |
10/11/2008 |
7.43
|
15,700 | 7.43 | 7.66 | 7.07 | 0 | 0 | 0 |
07/11/2008 |
7.43
|
35,500 | 7.72 | 7.72 | 7.43 | 0 | 0 | 0 |
06/11/2008 |
7.72
|
66,300 | 8.08 | 8.14 | 7.66 | 0 | 0 | 0 |
05/11/2008 |
8.08
|
77,300 | 7.78 | 8.08 | 8.08 | 0 | 0 | 0 |
04/11/2008 |
7.78
|
59,500 | 7.25 | 7.84 | 7.25 | 0 | 0 | 0 |
03/11/2008 |
7.25
|
20,500 | 7.48 | 7.48 | 7.25 | 0 | 0 | 0 |
31/10/2008 |
7.48
|
56,200 | 7.31 | 7.54 | 7.31 | 0 | 0 | 0 |
30/10/2008 |
7.31
|
49,500 | 7.07 | 7.54 | 6.83 | 0 | 0 | 0 |
29/10/2008 |
7.07
|
24,500 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
28/10/2008 |
7.13
|
41,300 | 6.89 | 7.13 | 6.36 | 0 | 0 | 0 |
27/10/2008 |
6.89
|
37,200 | 7.13 | 7.13 | 6.77 | 0 | 0 | 0 |
24/10/2008 |
7.13
|
72,400 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
23/10/2008 |
7.66
|
41,100 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
22/10/2008 |
8.02
|
9,700 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 |
21/10/2008 |
8.32
|
34,200 | 8.32 | 8.85 | 8.08 | 0 | 0 | 0 |
20/10/2008 |
8.32
|
14,400 | 8.38 | 8.44 | 8.14 | 0 | 0 | 0 |
17/10/2008 |
8.38
|
31,900 | 8.44 | 8.61 | 8.26 | 0 | 0 | 0 |
16/10/2008 |
8.44
|
15,900 | 9.03 | 9.03 | 8.32 | 0 | 0 | 0 |
15/10/2008 |
9.03
|
74,500 | 8.55 | 9.15 | 8.32 | 0 | 0 | 0 |
14/10/2008 |
8.55
|
6,600 | 8.14 | 8.55 | 8.55 | 0 | 0 | 0 |
13/10/2008 |
8.14
|
56,500 | 7.96 | 8.32 | 7.54 | 0 | 0 | 0 |
10/10/2008 |
7.96
|
66,200 | 8.61 | 8.61 | 7.90 | 0 | 0 | 0 |
09/10/2008 |
8.61
|
33,800 | 8.20 | 8.79 | 8.20 | 0 | 0 | 0 |
08/10/2008 |
8.20
|
26,200 | 8.49 | 8.91 | 7.90 | 0 | 0 | 0 |
07/10/2008 |
8.49
|
60,400 | 8.97 | 8.97 | 8.49 | 0 | 0 | 0 |
06/10/2008 |
8.97
|
25,300 | 9.74 | 9.74 | 8.91 | 0 | 0 | 0 |
03/10/2008 |
9.74
|
42,100 | 9.68 | 9.80 | 9.39 | 0 | 0 | 0 |
02/10/2008 |
9.68
|
59,600 | 9.27 | 9.68 | 9.21 | 0 | 1,000 | 0 |
01/10/2008 |
9.27
|
50,800 | 9.03 | 9.56 | 8.49 | 0 | 7,000 | 0 |
30/09/2008 |
9.03
|
4,200 | 9.74 | 9.74 | 9.03 | 0 | 0 | 0 |
29/09/2008 |
9.74
|
40,700 | 10.10 | 10.10 | 9.50 | 0 | 2,000 | 0 |
26/09/2008 |
10.10
|
66,000 | 9.74 | 10.34 | 9.68 | 0 | 0 | 0 |
25/09/2008 |
9.74
|
38,500 | 9.33 | 9.74 | 9.21 | 0 | 0 | 0 |
24/09/2008 |
9.33
|
60,700 | 9.21 | 9.39 | 8.85 | 0 | 0 | 0 |
23/09/2008 |
9.21
|
148,700 | 9.39 | 9.86 | 8.73 | 0 | 0 | 0 |
22/09/2008 |
9.39
|
100 | 9.45 | 9.45 | 9.39 | 0 | 0 | 0 |
19/09/2008 |
9.45
|
208,200 | 8.85 | 9.45 | 8.26 | 10,000 | 0 | 0 |
18/09/2008 |
8.85
|
31,400 | 9.50 | 9.50 | 8.85 | 0 | 0 | 0 |
17/09/2008 |
9.50
|
12,400 | 10.16 | 10.16 | 9.50 | 0 | 0 | 0 |
16/09/2008 |
10.16
|
26,900 | 10.81 | 10.81 | 10.16 | 0 | 0 | 0 |
15/09/2008 |
10.81
|
216,700 | 11.58 | 11.58 | 10.81 | 0 | 0 | 0 |
12/09/2008 |
11.58
|
12,900 | 12.42 | 12.42 | 11.58 | 0 | 0 | 0 |
11/09/2008 |
12.42
|
3,500 | 12.89 | 12.89 | 12.42 | 0 | 0 | 0 |
10/09/2008 |
12.89
|
63,700 | 13.90 | 14.55 | 12.89 | 0 | 0 | 0 |
09/09/2008 |
13.90
|
178,100 | 13.01 | 13.90 | 13.07 | 0 | 0 | 0 |
08/09/2008 |
13.01
|
508,200 | 12.18 | 13.01 | 11.76 | 0 | 2,500 | 0 |
05/09/2008 |
12.18
|
56,800 | 11.46 | 12.18 | 12.18 | 0 | 0 | 0 |
04/09/2008 |
11.46
|
256,500 | 10.75 | 11.46 | 10.81 | 0 | 0 | 0 |
03/09/2008 |
10.75
|
19,600 | 10.57 | 10.75 | 10.75 | 0 | 0 | 0 |
29/08/2008 |
10.57
|
81,000 | 10.63 | 10.63 | 9.98 | 0 | 3,400 | 0 |