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 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
24 tháng
(2022-09-30) |
-4.20 | -14% | 79,020 | 0 | 0 |
16.20
30
25.80
|
36 tháng
(2021-10-05) |
8.10 | 45.76% | 151,397 | 6,100 | 0.1 |
11.10
30
25.80
|
60 tháng
(2019-10-16) |
4.80 | 22.86% | 201,898 | 8,600 | 0.1 |
11.10
30
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
6.34
|
1,700 | 7.14 | 7.14 | 6.34 | 0 | 0 | 0 |
11/09/2008 |
7.14
|
2,300 | 6.79 | 7.14 | 6.42 | 0 | 0 | 0 |
10/09/2008 |
6.79
|
4,300 | 7.14 | 7.14 | 6.74 | 0 | 0 | 0 |
09/09/2008 |
7.14
|
3,000 | 7.58 | 7.58 | 7.14 | 0 | 0 | 0 |
08/09/2008 |
7.58
|
1,200 | 8.25 | 8.68 | 7.58 | 0 | 0 | 0 |
05/09/2008 |
8.25
|
7,200 | 7.85 | 8.33 | 7.68 | 0 | 0 | 0 |
04/09/2008 |
7.85
|
5,200 | 7.33 | 7.85 | 7.39 | 1,000 | 0 | 0 |
03/09/2008 |
7.33
|
3,300 | 7.01 | 7.33 | 7.28 | 0 | 1,000 | 0 |
29/08/2008 |
7.01
|
3,500 | 6.63 | 7.09 | 6.17 | 0 | 0 | 0 |
28/08/2008 |
6.63
|
500 | 7.01 | 7.01 | 6.63 | 0 | 0 | 0 |
27/08/2008 |
7.01
|
2,800 | 6.93 | 7.33 | 6.66 | 0 | 0 | 0 |
26/08/2008 |
6.93
|
7,500 | 6.50 | 6.93 | 6.87 | 0 | 0 | 0 |
25/08/2008 |
6.50
|
6,400 | 6.04 | 6.50 | 6.20 | 0 | 1,000 | 0 |
22/08/2008 |
6.04
|
1,900 | 6.47 | 6.47 | 6.04 | 0 | 0 | 0 |
21/08/2008 |
6.47
|
2,800 | 6.87 | 6.87 | 6.42 | 0 | 0 | 0 |
20/08/2008 |
6.87
|
4,200 | 7.33 | 7.33 | 6.87 | 0 | 0 | 0 |
19/08/2008 |
7.33
|
700 | 6.87 | 7.33 | 7.33 | 0 | 0 | 0 |
18/08/2008 |
6.87
|
5,700 | 6.44 | 6.87 | 6.74 | 0 | 0 | 0 |
15/08/2008 |
6.44
|
1,100 | 6.20 | 6.44 | 6.44 | 0 | 0 | 0 |
14/08/2008 |
6.20
|
6,300 | 5.93 | 6.20 | 6.20 | 0 | 3,700 | 0 |
13/08/2008 |
5.93
|
2,600 | 5.88 | 6.09 | 5.93 | 0 | 1,700 | 0 |
12/08/2008 |
5.88
|
9,400 | 5.66 | 5.88 | 5.88 | 0 | 7,400 | 0 |
11/08/2008 |
5.66
|
500 | 5.53 | 5.66 | 5.66 | 0 | 0 | 0 |
08/08/2008 |
5.53
|
1,400 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
07/08/2008 |
5.66
|
2,500 | 5.69 | 5.72 | 5.66 | 0 | 0 | 0 |
06/08/2008 |
5.69
|
1,000 | 5.53 | 5.74 | 5.69 | 0 | 0 | 0 |
05/08/2008 |
5.53
|
1,200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/08/2008 |
5.53
|
100 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
01/08/2008 |
5.66
|
300 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
31/07/2008 |
5.66
|
4,300 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 |
30/07/2008 |
5.72
|
1,100 | 5.53 | 5.72 | 5.53 | 0 | 0 | 0 |
29/07/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
28/07/2008 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
25/07/2008 |
5.53
|
100 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 |
24/07/2008 |
5.63
|
1,900 | 5.85 | 5.85 | 5.63 | 0 | 0 | 0 |
23/07/2008 |
5.85
|
100 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
22/07/2008 |
6.09
|
900 | 6.34 | 6.34 | 6.09 | 0 | 0 | 0 |
21/07/2008 |
6.34
|
1,200 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
18/07/2008 |
6.52
|
10,000 | 6.47 | 6.71 | 6.52 | 6,500 | 0 | 0 |
17/07/2008 |
6.47
|
1,200 | 6.23 | 6.47 | 6.47 | 0 | 0 | 0 |
16/07/2008 |
6.23
|
4,900 | 6.01 | 6.23 | 6.23 | 0 | 0 | 0 |
15/07/2008 |
6.01
|
200 | 5.80 | 6.01 | 6.01 | 0 | 0 | 0 |
14/07/2008 |
5.80
|
1,500 | 5.74 | 5.80 | 5.80 | 0 | 0 | 0 |
11/07/2008 |
5.74
|
3,800 | 5.39 | 5.74 | 5.39 | 800 | 0 | 0 |
10/07/2008 |
5.39
|
2,200 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
09/07/2008 |
5.53
|
300 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
08/07/2008 |
5.66
|
2,300 | 5.80 | 5.80 | 5.58 | 0 | 0 | 0 |
07/07/2008 |
5.80
|
2,200 | 5.61 | 5.82 | 5.53 | 0 | 0 | 0 |
04/07/2008 |
5.61
|
900 | 5.39 | 5.61 | 5.61 | 0 | 0 | 0 |
03/07/2008 |
5.39
|
100 | 5.28 | 5.39 | 5.39 | 0 | 0 | 0 |
02/07/2008 |
5.28
|
200 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
01/07/2008 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/06/2008 |
5.10
|
600 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
27/06/2008 |
5.28
|
100 | 5.50 | 5.50 | 5.28 | 0 | 0 | 0 |
26/06/2008 |
5.50
|
200 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
25/06/2008 |
5.72
|
2,300 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 |
24/06/2008 |
5.93
|
600 | 6.17 | 6.17 | 5.93 | 0 | 0 | 0 |
23/06/2008 |
6.17
|
1,300 | 6.42 | 6.42 | 6.17 | 0 | 0 | 0 |
20/06/2008 |
6.42
|
100 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 |
19/06/2008 |
6.66
|
100 | 6.60 | 6.66 | 6.66 | 0 | 0 | 0 |
18/06/2008 |
6.60
|
8,200 | 6.79 | 6.98 | 6.60 | 0 | 0 | 0 |
17/06/2008 |
6.79
|
600 | 6.66 | 6.79 | 6.79 | 0 | 0 | 0 |
16/06/2008 |
6.66
|
6,900 | 6.42 | 6.66 | 6.28 | 1,700 | 0 | 0 |
13/06/2008 |
6.42
|
2,800 | 6.52 | 6.52 | 6.42 | 0 | 0 | 0 |
12/06/2008 |
6.52
|
3,200 | 6.47 | 6.52 | 6.34 | 0 | 0 | 0 |
11/06/2008 |
6.47
|
2,100 | 6.44 | 6.47 | 6.12 | 0 | 0 | 0 |
10/06/2008 |
6.44
|
1,300 | 6.28 | 6.44 | 6.12 | 0 | 0 | 0 |
09/06/2008 |
6.28
|
500 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 |
06/06/2008 |
6.47
|
1,500 | 6.47 | 6.50 | 6.47 | 0 | 0 | 0 |
05/06/2008 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
04/06/2008 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
03/06/2008 |
6.47
|
800 | 6.34 | 6.47 | 6.47 | 0 | 0 | 0 |
02/06/2008 |
6.34
|
100 | 6.36 | 6.36 | 6.34 | 0 | 0 | 0 |
30/05/2008 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
29/05/2008 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
28/05/2008 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
27/05/2008 |
6.36
|
4,700 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
26/05/2008 |
6.55
|
700 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
23/05/2008 |
6.74
|
500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
22/05/2008 |
6.74
|
200 | 6.63 | 6.74 | 6.74 | 0 | 0 | 0 |
21/05/2008 |
6.63
|
1,800 | 6.82 | 6.98 | 6.63 | 0 | 0 | 0 |
20/05/2008 |
6.82
|
4,700 | 6.71 | 6.90 | 6.82 | 3,000 | 0 | 0 |
19/05/2008 |
6.71
|
900 | 6.52 | 6.71 | 6.71 | 0 | 0 | 0 |
16/05/2008 |
6.52
|
5,000 | 6.44 | 6.52 | 6.52 | 0 | 0 | 0 |
15/05/2008 |
6.44
|
1,200 | 6.28 | 6.44 | 6.25 | 0 | 0 | 0 |
14/05/2008 |
6.28
|
100 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 |
13/05/2008 |
6.47
|
1,800 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
12/05/2008 |
6.71
|
3,300 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
09/05/2008 |
6.71
|
200 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
08/05/2008 |
6.90
|
4,900 | 7.14 | 7.14 | 6.90 | 0 | 0 | 0 |
07/05/2008 |
7.14
|
1,100 | 7.31 | 7.31 | 7.09 | 0 | 0 | 0 |
06/05/2008 |
7.31
|
300 | 7.49 | 7.49 | 7.31 | 0 | 300 | 0 |
05/05/2008 |
7.49
|
900 | 7.74 | 7.74 | 7.49 | 0 | 0 | 0 |
29/04/2008 |
7.74
|
900 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
28/04/2008 |
7.87
|
700 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/04/2008 |
7.87
|
1,500 | 8.11 | 8.11 | 7.87 | 0 | 0 | 0 |
24/04/2008 |
8.11
|
2,300 | 8.33 | 8.33 | 8.11 | 0 | 0 | 0 |
23/04/2008 |
8.33
|
2,400 | 8.55 | 8.55 | 8.33 | 0 | 0 | 0 |
22/04/2008 |
8.55
|
1,900 | 8.79 | 8.79 | 8.55 | 0 | 0 | 0 |
21/04/2008 |
8.79
|
700 | 8.84 | 8.84 | 8.79 | 0 | 0 | 0 |