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) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
9.95
|
15,300 | 10.70 | 10.70 | 9.95 | 0 | 0 | 0 |
11/09/2008 |
10.70
|
54,900 | 11.35 | 11.35 | 10.70 | 0 | 0 | 0 |
10/09/2008 |
11.35
|
116,200 | 11.55 | 12.19 | 11.35 | 1,000 | 300 | 0 |
09/09/2008 |
11.55
|
482,900 | 13.09 | 13.19 | 11.50 | 9,100 | 400 | 0 |
08/09/2008 |
13.09
|
1,772,800 | 12.24 | 13.09 | 11.40 | 175,900 | 2,300 | 0 |
05/09/2008 |
12.24
|
34,400 | 11.45 | 12.24 | 12.24 | 0 | 0 | 0 |
04/09/2008 |
11.45
|
39,400 | 10.70 | 11.45 | 11.45 | 0 | 0 | 0 |
03/09/2008 |
10.70
|
10,900 | 10.00 | 10.70 | 10.70 | 0 | 500 | 0 |
29/08/2008 |
10.00
|
393,800 | 9.36 | 10.00 | 10.00 | 100 | 500 | 0 |
28/08/2008 |
9.36
|
2,017,100 | 8.76 | 9.36 | 9.21 | 69,500 | 825,000 | 0 |
27/08/2008 |
8.76
|
26,700 | 8.21 | 8.76 | 8.76 | 0 | 0 | 0 |
26/08/2008 |
8.21
|
29,600 | 7.71 | 8.21 | 8.21 | 0 | 1,000 | 0 |
25/08/2008 |
7.71
|
68,200 | 7.22 | 7.71 | 7.71 | 0 | 0 | 0 |
22/08/2008 |
7.22
|
547,000 | 6.87 | 7.22 | 6.97 | 0 | 120,200 | 0 |
21/08/2008 |
6.87
|
242,400 | 6.42 | 6.87 | 6.02 | 2,000 | 0 | 0 |
20/08/2008 |
6.42
|
56,500 | 6.72 | 6.77 | 6.42 | 1,000 | 0 | 0 |
19/08/2008 |
6.72
|
115,800 | 7.02 | 7.37 | 6.62 | 25,800 | 800 | 0 |
18/08/2008 |
7.02
|
101,500 | 6.82 | 7.27 | 6.97 | 1,100 | 5,000 | 0 |
15/08/2008 |
6.82
|
47,400 | 6.67 | 6.82 | 6.82 | 0 | 0 | 0 |
14/08/2008 |
6.67
|
155,200 | 6.37 | 6.67 | 6.22 | 0 | 0 | 0 |
13/08/2008 |
6.37
|
40,500 | 6.47 | 6.72 | 6.22 | 1,000 | 5,600 | 0 |
12/08/2008 |
6.47
|
159,100 | 6.22 | 6.47 | 6.37 | 0 | 1,000 | 0 |
11/08/2008 |
6.22
|
27,300 | 6.12 | 6.22 | 6.22 | 0 | 0 | 0 |
08/08/2008 |
6.12
|
100,600 | 5.92 | 6.12 | 5.77 | 0 | 0 | 0 |
07/08/2008 |
5.92
|
58,600 | 5.82 | 5.97 | 5.82 | 0 | 0 | 0 |
06/08/2008 |
5.82
|
24,400 | 5.57 | 5.82 | 5.43 | 0 | 1,100 | 0 |
05/08/2008 |
5.57
|
62,000 | 5.77 | 5.77 | 5.57 | 1,000 | 11,400 | 0 |
04/08/2008 |
5.77
|
69,300 | 5.92 | 5.92 | 5.77 | 0 | 10,700 | 0 |
01/08/2008 |
5.92
|
66,100 | 6.17 | 6.17 | 5.92 | 0 | 16,300 | 0 |
31/07/2008 |
6.17
|
63,200 | 6.27 | 6.27 | 6.07 | 5,000 | 10,500 | 0 |
30/07/2008 |
6.27
|
46,000 | 6.27 | 6.52 | 6.07 | 0 | 0 | 0 |
29/07/2008 |
6.27
|
61,200 | 6.22 | 6.27 | 6.07 | 0 | 0 | 0 |
28/07/2008 |
6.22
|
182,400 | 6.02 | 6.22 | 5.82 | 1,000 | 45,200 | 0 |
25/07/2008 |
6.02
|
83,400 | 6.27 | 6.52 | 6.02 | 0 | 52,300 | 0 |
24/07/2008 |
6.27
|
76,800 | 6.52 | 6.52 | 6.27 | 0 | 6,000 | 0 |
23/07/2008 |
6.52
|
13,600 | 6.77 | 6.77 | 6.52 | 0 | 0 | 0 |
22/07/2008 |
6.77
|
12,400 | 7.02 | 7.02 | 6.77 | 10,500 | 0 | 0 |
21/07/2008 |
7.02
|
6,600 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 |
18/07/2008 |
7.27
|
33,300 | 7.42 | 7.47 | 7.27 | 6,800 | 2,300 | 0 |
17/07/2008 |
7.42
|
180,900 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 |
16/07/2008 |
7.71
|
222,400 | 7.61 | 7.91 | 7.32 | 6,100 | 0 | 0 |
15/07/2008 |
7.61
|
65,300 | 7.37 | 7.61 | 7.61 | 0 | 500 | 0 |
14/07/2008 |
7.37
|
60,500 | 7.17 | 7.37 | 7.27 | 500 | 0 | 0 |
11/07/2008 |
7.17
|
251,300 | 7.02 | 7.17 | 6.92 | 0 | 0 | 0 |
10/07/2008 |
7.02
|
205,500 | 7.17 | 7.17 | 6.87 | 0 | 0 | 0 |
09/07/2008 |
7.17
|
91,600 | 7.37 | 7.37 | 7.07 | 200 | 0 | 0 |
08/07/2008 |
7.37
|
74,600 | 7.37 | 7.42 | 7.32 | 0 | 100 | 0 |
07/07/2008 |
7.37
|
93,800 | 7.66 | 7.96 | 7.37 | 0 | 0 | 0 |
04/07/2008 |
7.66
|
95,300 | 7.42 | 7.66 | 7.47 | 82,000 | 0 | 0 |
03/07/2008 |
7.42
|
208,300 | 7.22 | 7.42 | 7.22 | 200 | 0 | 0 |
02/07/2008 |
7.22
|
255,300 | 6.97 | 7.22 | 6.97 | 1,000 | 50,000 | 0 |
01/07/2008 |
6.97
|
118,700 | 6.82 | 6.97 | 6.67 | 0 | 3,500 | 0 |
30/06/2008 |
6.82
|
18,200 | 6.92 | 7.02 | 6.57 | 400 | 0 | 0 |
27/06/2008 |
6.92
|
37,900 | 6.92 | 6.92 | 6.72 | 0 | 0 | 0 |
26/06/2008 |
6.92
|
27,100 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 |
25/06/2008 |
7.22
|
50,500 | 7.12 | 7.32 | 6.97 | 4,700 | 0 | 0 |
24/06/2008 |
7.12
|
27,700 | 7.12 | 7.12 | 6.87 | 0 | 0 | 0 |
23/06/2008 |
7.12
|
87,600 | 6.92 | 7.17 | 6.67 | 0 | 3,000 | 0 |
20/06/2008 |
6.92
|
4,500 | 7.17 | 7.17 | 6.92 | 1,600 | 0 | 0 |
19/06/2008 |
7.17
|
7,600 | 7.27 | 7.27 | 7.17 | 0 | 0 | 0 |
18/06/2008 |
7.27
|
41,300 | 7.47 | 7.66 | 7.27 | 1,100 | 0 | 0 |
17/06/2008 |
7.47
|
2,000 | 7.27 | 7.47 | 7.47 | 0 | 0 | 0 |
16/06/2008 |
7.27
|
16,300 | 7.07 | 7.27 | 7.27 | 0 | 0 | 0 |
13/06/2008 |
7.07
|
101,700 | 6.87 | 7.07 | 7.07 | 0 | 0 | 0 |
12/06/2008 |
6.87
|
118,700 | 6.67 | 6.87 | 6.87 | 1,100 | 0 | 0 |
11/06/2008 |
6.67
|
11,700 | 6.57 | 6.67 | 6.67 | 0 | 0 | 0 |
10/06/2008 |
6.57
|
35,000 | 6.52 | 6.57 | 6.27 | 0 | 0 | 0 |
09/06/2008 |
6.52
|
25,000 | 6.42 | 6.52 | 6.27 | 0 | 0 | 0 |
06/06/2008 |
6.42
|
39,200 | 6.57 | 6.57 | 6.42 | 0 | 0 | 0 |
05/06/2008 |
6.57
|
12,900 | 6.77 | 6.77 | 6.57 | 0 | 0 | 0 |
04/06/2008 |
6.77
|
14,000 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 |
03/06/2008 |
6.97
|
16,600 | 7.12 | 7.12 | 6.97 | 5,000 | 0 | 0 |
02/06/2008 |
7.12
|
23,200 | 7.12 | 7.37 | 6.97 | 3,000 | 0 | 0 |
30/05/2008 |
7.12
|
54,200 | 7.02 | 7.22 | 6.82 | 100 | 0 | 0 |
29/05/2008 |
7.02
|
11,800 | 6.92 | 7.02 | 6.97 | 0 | 0 | 0 |
28/05/2008 |
6.92
|
33,300 | 6.72 | 6.92 | 6.52 | 0 | 0 | 0 |
27/05/2008 |
6.72
|
8,500 | 6.92 | 6.92 | 6.72 | 0 | 0 | 0 |
26/05/2008 |
6.92
|
55,000 | 7.12 | 7.12 | 6.92 | 100 | 0 | 0 |
23/05/2008 |
7.12
|
25,700 | 7.32 | 7.32 | 7.12 | 500 | 0 | 0 |
22/05/2008 |
7.32
|
14,400 | 7.37 | 7.37 | 7.32 | 0 | 0 | 0 |
21/05/2008 |
7.37
|
58,200 | 7.52 | 7.66 | 7.32 | 0 | 5,000 | 0 |
20/05/2008 |
7.52
|
68,300 | 7.42 | 7.52 | 7.12 | 0 | 0 | 0 |
19/05/2008 |
7.42
|
43,800 | 7.42 | 7.47 | 7.22 | 100 | 10,000 | 0 |
16/05/2008 |
7.42
|
51,800 | 7.22 | 7.42 | 7.02 | 6,900 | 0 | 0 |
15/05/2008 |
7.22
|
33,100 | 7.42 | 7.42 | 7.22 | 0 | 12,800 | 0 |
14/05/2008 |
7.42
|
12,200 | 7.61 | 7.61 | 7.42 | 0 | 100 | 0 |
13/05/2008 |
7.61
|
22,200 | 7.81 | 7.81 | 7.61 | 500 | 6,800 | 0 |
12/05/2008 |
7.81
|
43,200 | 8.01 | 8.01 | 7.81 | 10,000 | 9,500 | 0 |
09/05/2008 |
8.01
|
67,400 | 8.21 | 8.21 | 8.01 | 1,400 | 52,400 | 0 |
08/05/2008 |
8.21
|
53,600 | 8.46 | 8.46 | 8.21 | 200 | 25,500 | 0 |
07/05/2008 |
8.46
|
33,100 | 8.71 | 8.71 | 8.46 | 0 | 11,300 | 0 |
06/05/2008 |
8.71
|
35,800 | 8.96 | 8.96 | 8.71 | 200 | 10,000 | 0 |
05/05/2008 |
8.96
|
37,500 | 8.96 | 9.21 | 8.96 | 600 | 0 | 0 |
29/04/2008 |
8.96
|
52,300 | 9.11 | 9.36 | 8.86 | 200 | 0 | 0 |
28/04/2008 |
9.11
|
47,300 | 8.91 | 9.11 | 9.06 | 0 | 0 | 0 |
25/04/2008 |
8.91
|
22,600 | 8.86 | 8.91 | 8.66 | 0 | 0 | 0 |
24/04/2008 |
8.86
|
21,800 | 8.66 | 8.86 | 8.46 | 0 | 0 | 0 |
23/04/2008 |
8.66
|
18,100 | 8.91 | 8.91 | 8.66 | 500 | 0 | 0 |
22/04/2008 |
8.91
|
30,200 | 8.91 | 8.96 | 8.71 | 0 | 0 | 0 |
21/04/2008 |
8.91
|
50,400 | 9.01 | 9.26 | 8.91 | 0 | 28,100 | 0 |