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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
7.38
|
27,800 | 7.78 | 7.98 | 7.34 | 0 | 0 | 0 |
11/09/2008 |
7.78
|
6,200 | 7.88 | 8.42 | 7.75 | 0 | 0 | 0 |
10/09/2008 |
7.88
|
23,100 | 8.05 | 8.25 | 7.68 | 0 | 0 | 0 |
09/09/2008 |
8.05
|
23,300 | 8.38 | 8.65 | 8.05 | 0 | 0 | 0 |
08/09/2008 |
8.38
|
23,900 | 8.72 | 8.72 | 8.05 | 0 | 0 | 0 |
05/09/2008 |
8.72
|
10,900 | 9.05 | 9.05 | 8.55 | 0 | 0 | 0 |
04/09/2008 |
9.05
|
18,800 | 9.26 | 9.76 | 8.62 | 0 | 0 | 0 |
03/09/2008 |
9.26
|
29,800 | 9.15 | 9.26 | 9.09 | 0 | 0 | 0 |
29/08/2008 |
9.15
|
14,500 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 |
28/08/2008 |
9.26
|
3,500 | 9.73 | 9.73 | 9.26 | 0 | 0 | 0 |
27/08/2008 |
9.73
|
18,700 | 9.56 | 10.13 | 9.73 | 0 | 0 | 0 |
26/08/2008 |
9.56
|
63,900 | 8.99 | 9.56 | 8.99 | 0 | 0 | 0 |
25/08/2008 |
8.99
|
46,600 | 8.32 | 8.99 | 7.85 | 0 | 0 | 0 |
22/08/2008 |
8.32
|
22,200 | 8.72 | 8.89 | 7.75 | 0 | 0 | 0 |
21/08/2008 |
8.72
|
23,600 | 8.18 | 8.75 | 8.05 | 0 | 0 | 0 |
20/08/2008 |
8.18
|
25,400 | 8.55 | 8.55 | 8.18 | 0 | 0 | 0 |
19/08/2008 |
8.55
|
24,500 | 9.02 | 9.62 | 8.42 | 0 | 0 | 0 |
18/08/2008 |
9.02
|
47,000 | 8.45 | 9.02 | 8.99 | 0 | 0 | 0 |
15/08/2008 |
8.45
|
5,300 | 8.15 | 8.45 | 8.45 | 0 | 0 | 0 |
14/08/2008 |
8.15
|
22,400 | 7.95 | 8.15 | 8.05 | 0 | 0 | 0 |
13/08/2008 |
7.95
|
29,400 | 7.65 | 7.95 | 7.38 | 0 | 0 | 0 |
12/08/2008 |
7.65
|
40,600 | 7.41 | 7.65 | 7.65 | 0 | 0 | 0 |
11/08/2008 |
7.41
|
12,500 | 7.28 | 7.41 | 7.28 | 0 | 0 | 0 |
08/08/2008 |
7.28
|
20,900 | 6.77 | 7.28 | 6.81 | 0 | 0 | 0 |
07/08/2008 |
6.77
|
26,900 | 6.91 | 7.01 | 6.77 | 0 | 0 | 0 |
06/08/2008 |
6.91
|
14,500 | 6.57 | 6.91 | 6.47 | 0 | 0 | 0 |
05/08/2008 |
6.57
|
7,600 | 6.74 | 7.11 | 6.57 | 0 | 0 | 0 |
04/08/2008 |
6.74
|
13,400 | 6.67 | 6.84 | 6.71 | 0 | 0 | 0 |
01/08/2008 |
6.67
|
16,700 | 6.81 | 6.81 | 6.57 | 0 | 0 | 0 |
31/07/2008 |
6.81
|
12,200 | 7.04 | 7.04 | 6.81 | 0 | 0 | 0 |
30/07/2008 |
7.04
|
12,300 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
29/07/2008 |
7.38
|
23,600 | 7.24 | 7.51 | 6.98 | 0 | 0 | 0 |
28/07/2008 |
7.24
|
28,500 | 7.51 | 7.51 | 7.24 | 0 | 14,700 | 0 |
25/07/2008 |
7.51
|
10,600 | 7.81 | 7.81 | 7.51 | 0 | 0 | 0 |
24/07/2008 |
7.81
|
8,900 | 8.12 | 8.12 | 7.81 | 0 | 0 | 0 |
23/07/2008 |
8.12
|
100 | 8.45 | 8.45 | 8.12 | 0 | 0 | 0 |
22/07/2008 |
8.45
|
100 | 8.79 | 8.79 | 8.45 | 0 | 0 | 0 |
21/07/2008 |
8.79
|
6,000 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
18/07/2008 |
9.02
|
7,200 | 9.42 | 9.76 | 9.02 | 0 | 0 | 0 |
17/07/2008 |
9.42
|
27,400 | 9.19 | 9.42 | 9.09 | 0 | 0 | 0 |
16/07/2008 |
9.19
|
73,500 | 8.85 | 9.19 | 8.52 | 0 | 0 | 0 |
15/07/2008 |
8.85
|
20,800 | 8.55 | 8.85 | 8.85 | 0 | 0 | 0 |
14/07/2008 |
8.55
|
19,700 | 8.25 | 8.55 | 8.25 | 0 | 0 | 0 |
11/07/2008 |
8.25
|
19,400 | 7.95 | 8.25 | 8.25 | 0 | 10,000 | 0 |
10/07/2008 |
7.95
|
13,900 | 7.68 | 7.95 | 7.88 | 0 | 0 | 0 |
09/07/2008 |
7.68
|
41,100 | 7.61 | 7.68 | 7.55 | 0 | 0 | 0 |
08/07/2008 |
7.61
|
26,300 | 7.04 | 7.65 | 7.18 | 0 | 0 | 0 |
07/07/2008 |
7.04
|
48,800 | 7.24 | 7.51 | 6.98 | 24,700 | 0 | 0 |
04/07/2008 |
7.24
|
18,600 | 6.98 | 7.24 | 7.24 | 0 | 0 | 0 |
03/07/2008 |
6.98
|
12,700 | 6.74 | 6.98 | 6.98 | 0 | 0 | 0 |
02/07/2008 |
6.74
|
43,100 | 6.51 | 6.74 | 6.61 | 0 | 0 | 0 |
01/07/2008 |
6.51
|
19,300 | 6.27 | 6.51 | 6.47 | 0 | 0 | 0 |
30/06/2008 |
6.27
|
13,900 | 6.30 | 6.30 | 6.04 | 0 | 0 | 0 |
27/06/2008 |
6.30
|
32,700 | 6.14 | 6.30 | 5.84 | 0 | 0 | 0 |
26/06/2008 |
6.14
|
44,100 | 5.90 | 6.14 | 5.94 | 0 | 0 | 0 |
25/06/2008 |
5.90
|
20,400 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
24/06/2008 |
5.70
|
18,400 | 5.57 | 5.70 | 5.70 | 0 | 0 | 0 |
23/06/2008 |
5.57
|
8,200 | 5.37 | 5.57 | 5.16 | 0 | 0 | 0 |
20/06/2008 |
5.37
|
44,400 | 5.57 | 5.57 | 5.37 | 0 | 0 | 0 |
19/06/2008 |
5.57
|
4,400 | 5.60 | 5.60 | 5.57 | 0 | 0 | 0 |
18/06/2008 |
5.60
|
23,000 | 5.77 | 5.94 | 5.60 | 0 | 0 | 0 |
17/06/2008 |
5.77
|
400 | 5.60 | 5.77 | 5.77 | 0 | 0 | 0 |
16/06/2008 |
5.60
|
100 | 5.47 | 5.60 | 5.60 | 0 | 0 | 0 |
13/06/2008 |
5.47
|
1,400 | 5.33 | 5.47 | 5.47 | 0 | 0 | 0 |
12/06/2008 |
5.33
|
400 | 5.20 | 5.33 | 5.33 | 0 | 0 | 0 |
11/06/2008 |
5.20
|
9,500 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
10/06/2008 |
5.10
|
27,100 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
09/06/2008 |
5.20
|
1,600 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 |
06/06/2008 |
5.33
|
3,300 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
05/06/2008 |
5.47
|
2,200 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
04/06/2008 |
5.63
|
6,100 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
03/06/2008 |
5.80
|
5,000 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
02/06/2008 |
5.94
|
7,400 | 6.04 | 6.10 | 5.94 | 0 | 0 | 0 |
30/05/2008 |
6.04
|
11,300 | 6.04 | 6.20 | 6.04 | 0 | 0 | 0 |
29/05/2008 |
6.04
|
6,800 | 6.00 | 6.04 | 5.97 | 0 | 0 | 0 |
28/05/2008 |
6.00
|
25,400 | 6.00 | 6.04 | 5.84 | 0 | 0 | 0 |
27/05/2008 |
6.00
|
400 | 6.17 | 6.17 | 6.00 | 0 | 0 | 0 |
26/05/2008 |
6.17
|
2,900 | 6.34 | 6.34 | 6.17 | 0 | 0 | 0 |
23/05/2008 |
6.34
|
3,400 | 6.51 | 6.51 | 6.34 | 0 | 0 | 0 |
22/05/2008 |
6.51
|
2,100 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 |
21/05/2008 |
6.71
|
11,600 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
20/05/2008 |
6.87
|
20,000 | 7.08 | 7.24 | 6.87 | 0 | 0 | 0 |
19/05/2008 |
7.08
|
7,300 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 |
16/05/2008 |
7.21
|
23,400 | 7.34 | 7.41 | 7.14 | 0 | 0 | 0 |
15/05/2008 |
7.34
|
400 | 7.55 | 7.55 | 7.34 | 0 | 0 | 0 |
14/05/2008 |
7.55
|
1,400 | 7.75 | 7.75 | 7.55 | 0 | 0 | 0 |
13/05/2008 |
7.75
|
2,000 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
12/05/2008 |
7.98
|
500 | 8.22 | 8.22 | 7.98 | 0 | 0 | 0 |
09/05/2008 |
8.22
|
3,700 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
08/05/2008 |
8.45
|
2,300 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
07/05/2008 |
8.69
|
1,900 | 8.95 | 8.95 | 8.69 | 0 | 0 | 0 |
06/05/2008 |
8.95
|
2,400 | 9.15 | 9.15 | 8.95 | 0 | 0 | 0 |
05/05/2008 |
9.15
|
2,400 | 9.42 | 9.42 | 9.15 | 0 | 0 | 0 |
29/04/2008 |
9.42
|
27,300 | 9.22 | 9.46 | 9.19 | 0 | 0 | 0 |
28/04/2008 |
9.22
|
17,300 | 8.99 | 9.22 | 9.15 | 0 | 0 | 0 |
25/04/2008 |
8.99
|
8,900 | 8.72 | 8.99 | 8.82 | 0 | 0 | 0 |
24/04/2008 |
8.72
|
3,200 | 8.79 | 9.05 | 8.58 | 0 | 0 | 0 |
23/04/2008 |
8.79
|
13,800 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
22/04/2008 |
9.02
|
10,700 | 9.15 | 9.15 | 9.02 | 0 | 0 | 0 |
21/04/2008 |
9.15
|
15,900 | 9.39 | 9.39 | 9.15 | 0 | 0 | 0 |