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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/08/2008 |
7.67
|
62,940 | 7.51 | 7.83 | 7.43 | 0 | 0 | 0 |
26/08/2008 |
7.51
|
26,350 | 7.67 | 7.98 | 7.51 | 0 | 0 | 0 |
25/08/2008 |
7.67
|
7,790 | 7.64 | 7.83 | 7.45 | 0 | 0 | 0 |
22/08/2008 |
7.64
|
19,260 | 7.36 | 7.64 | 7.59 | 0 | 0 | 0 |
21/08/2008 |
7.36
|
16,050 | 7.29 | 7.36 | 6.95 | 0 | 0 | 0 |
20/08/2008 |
7.29
|
1,500 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 |
19/08/2008 |
7.67
|
15,560 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 |
18/08/2008 |
7.59
|
3,610 | 7.31 | 7.67 | 7.54 | 0 | 0 | 0 |
15/08/2008 |
7.31
|
9,260 | 7.11 | 7.31 | 7.31 | 0 | 0 | 0 |
14/08/2008 |
7.11
|
20,170 | 6.90 | 7.11 | 7.11 | 0 | 0 | 0 |
13/08/2008 |
6.90
|
6,930 | 6.71 | 6.90 | 6.53 | 0 | 0 | 0 |
12/08/2008 |
6.71
|
6,000 | 6.53 | 6.71 | 6.53 | 0 | 0 | 0 |
11/08/2008 |
6.53
|
13,280 | 6.34 | 6.53 | 6.20 | 0 | 0 | 0 |
08/08/2008 |
6.34
|
580 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
07/08/2008 |
6.50
|
5,300 | 6.31 | 6.50 | 6.50 | 0 | 0 | 0 |
06/08/2008 |
6.31
|
6,320 | 6.14 | 6.31 | 5.96 | 0 | 0 | 0 |
05/08/2008 |
6.14
|
2,260 | 5.96 | 6.14 | 6.10 | 0 | 0 | 0 |
04/08/2008 |
5.96
|
2,710 | 6.14 | 6.14 | 5.96 | 0 | 0 | 0 |
01/08/2008 |
6.14
|
1,330 | 6.32 | 6.50 | 6.14 | 0 | 0 | 0 |
31/07/2008 |
6.32
|
3,000 | 6.15 | 6.32 | 5.98 | 0 | 0 | 0 |
30/07/2008 |
6.15
|
10,630 | 5.98 | 6.15 | 6.15 | 0 | 0 | 0 |
29/07/2008 |
5.98
|
1,600 | 5.81 | 5.98 | 5.95 | 0 | 0 | 0 |
28/07/2008 |
5.81
|
3,060 | 5.65 | 5.81 | 5.49 | 0 | 0 | 0 |
25/07/2008 |
5.65
|
4,150 | 5.82 | 5.82 | 5.65 | 0 | 0 | 0 |
24/07/2008 |
5.82
|
460 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
23/07/2008 |
5.99
|
600 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
22/07/2008 |
6.17
|
100 | 6.35 | 6.35 | 6.17 | 0 | 0 | 0 |
21/07/2008 |
6.35
|
1,550 | 6.54 | 6.54 | 6.35 | 20 | 0 | 0 |
18/07/2008 |
6.54
|
2,310 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
17/07/2008 |
6.73
|
4,270 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 |
16/07/2008 |
6.87
|
9,550 | 7.07 | 7.28 | 6.87 | 0 | 0 | 0 |
15/07/2008 |
7.07
|
9,300 | 6.87 | 7.07 | 6.73 | 0 | 0 | 0 |
14/07/2008 |
6.87
|
6,700 | 6.68 | 6.87 | 6.87 | 0 | 0 | 0 |
11/07/2008 |
6.68
|
970 | 6.50 | 6.68 | 6.43 | 0 | 0 | 0 |
10/07/2008 |
6.50
|
2,870 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
09/07/2008 |
6.67
|
7,100 | 6.87 | 7.07 | 6.67 | 0 | 0 | 0 |
08/07/2008 |
6.87
|
5,720 | 6.92 | 6.92 | 6.71 | 0 | 0 | 0 |
07/07/2008 |
6.92
|
2,300 | 6.92 | 7.12 | 6.92 | 0 | 0 | 0 |
04/07/2008 |
6.92
|
4,290 | 7.12 | 7.32 | 6.92 | 0 | 0 | 0 |
03/07/2008 |
7.12
|
5,210 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
02/07/2008 |
7.34
|
390 | 7.14 | 7.34 | 7.34 | 0 | 0 | 0 |
01/07/2008 |
7.14
|
4,730 | 6.93 | 7.14 | 7.04 | 0 | 0 | 0 |
30/06/2008 |
6.93
|
2,490 | 6.82 | 6.93 | 6.62 | 0 | 0 | 0 |
27/06/2008 |
6.82
|
2,550 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 |
26/06/2008 |
6.82
|
1,020 | 7.03 | 7.03 | 6.82 | 0 | 0 | 0 |
25/06/2008 |
7.03
|
850 | 6.82 | 7.03 | 6.62 | 0 | 100 | 0 |
24/06/2008 |
6.82
|
1,110 | 6.64 | 6.82 | 6.45 | 0 | 0 | 0 |
23/06/2008 |
6.64
|
620 | 6.45 | 6.64 | 6.26 | 0 | 0 | 0 |
20/06/2008 |
6.45
|
3,970 | 6.45 | 6.64 | 6.26 | 0 | 0 | 0 |
19/06/2008 |
6.45
|
10 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
18/06/2008 |
6.64
|
2,450 | 6.76 | 6.89 | 6.64 | 0 | 0 | 0 |
17/06/2008 |
6.76
|
140 | 6.64 | 6.76 | 6.76 | 0 | 0 | 0 |
16/06/2008 |
6.64
|
1,020 | 6.51 | 6.64 | 6.64 | 0 | 0 | 0 |
13/06/2008 |
6.51
|
1,110 | 6.39 | 6.51 | 6.51 | 0 | 0 | 0 |
12/06/2008 |
6.39
|
10,200 | 6.26 | 6.39 | 6.39 | 0 | 0 | 0 |
11/06/2008 |
6.26
|
13,380 | 6.26 | 6.39 | 6.14 | 0 | 0 | 0 |
10/06/2008 |
6.26
|
200 | 6.39 | 6.39 | 6.26 | 0 | 0 | 0 |
09/06/2008 |
6.39
|
10 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 |
06/06/2008 |
6.51
|
110 | 6.64 | 6.64 | 6.51 | 0 | 0 | 0 |
05/06/2008 |
6.64
|
10,000 | 6.76 | 6.76 | 6.64 | 0 | 0 | 0 |
04/06/2008 |
6.76
|
1,500 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
03/06/2008 |
6.89
|
9,740 | 7.01 | 7.04 | 6.89 | 0 | 0 | 0 |
02/06/2008 |
7.01
|
1,710 | 6.90 | 7.03 | 6.78 | 0 | 1,000 | 0 |
30/05/2008 |
6.90
|
20 | 7.03 | 7.03 | 6.90 | 0 | 0 | 0 |
29/05/2008 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
28/05/2008 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
27/05/2008 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
26/05/2008 |
7.03
|
2,370 | 7.03 | 7.12 | 6.90 | 0 | 0 | 0 |
23/05/2008 |
7.03
|
12,110 | 6.90 | 7.03 | 6.78 | 0 | 0 | 0 |
22/05/2008 |
6.90
|
3,610 | 7.03 | 7.03 | 6.90 | 0 | 0 | 0 |
21/05/2008 |
7.03
|
4,660 | 7.03 | 7.15 | 6.92 | 0 | 0 | 0 |
20/05/2008 |
7.03
|
13,830 | 6.90 | 7.03 | 6.78 | 0 | 0 | 0 |
19/05/2008 |
6.90
|
5,690 | 6.78 | 6.90 | 6.65 | 0 | 1,000 | 0 |
16/05/2008 |
6.78
|
1,550 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 |
15/05/2008 |
6.90
|
10 | 7.04 | 7.04 | 6.90 | 0 | 0 | 0 |
14/05/2008 |
7.04
|
20 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
13/05/2008 |
7.18
|
10 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 |
12/05/2008 |
7.32
|
10 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 |
09/05/2008 |
7.47
|
140 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 |
08/05/2008 |
7.61
|
25,300 | 7.75 | 7.75 | 7.61 | 0 | 1,250 | 0 |
07/05/2008 |
7.75
|
230 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
06/05/2008 |
7.90
|
12,360 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
05/05/2008 |
8.06
|
48,300 | 8.22 | 8.37 | 8.06 | 1,000 | 0 | 0 |
29/04/2008 |
8.22
|
31,050 | 8.30 | 8.30 | 8.14 | 50 | 0 | 0 |
28/04/2008 |
8.30
|
57,170 | 8.37 | 8.37 | 8.22 | 0 | 0 | 0 |
25/04/2008 |
8.37
|
69,020 | 8.37 | 8.45 | 8.37 | 0 | 0 | 0 |
24/04/2008 |
8.37
|
25,950 | 8.22 | 8.37 | 8.06 | 0 | 0 | 0 |
23/04/2008 |
8.22
|
3,470 | 8.37 | 8.53 | 8.22 | 50 | 0 | 0 |
22/04/2008 |
8.37
|
15,840 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
21/04/2008 |
8.53
|
34,320 | 8.45 | 8.61 | 8.53 | 0 | 0 | 0 |
18/04/2008 |
8.45
|
6,360 | 8.30 | 8.45 | 8.37 | 0 | 0 | 0 |
17/04/2008 |
8.30
|
9,630 | 8.14 | 8.30 | 7.98 | 0 | 0 | 0 |
16/04/2008 |
8.14
|
6,320 | 8.14 | 8.14 | 7.98 | 50 | 0 | 0 |
11/04/2008 |
8.14
|
29,240 | 7.98 | 8.14 | 7.83 | 50 | 500 | 0 |
10/04/2008 |
7.98
|
50,140 | 7.83 | 7.98 | 7.75 | 290 | 0 | 0 |
09/04/2008 |
7.83
|
20,820 | 7.75 | 7.83 | 7.83 | 0 | 1,000 | 0 |
08/04/2008 |
7.75
|
25,770 | 7.61 | 7.75 | 7.47 | 0 | 0 | 0 |
07/04/2008 |
7.61
|
2,750 | 7.47 | 7.61 | 7.61 | -500 | 0 | 0 |
04/04/2008 |
7.47
|
3,030 | 7.40 | 7.47 | 7.47 | 0 | 0 | 0 |
03/04/2008 |
7.40
|
9,540 | 7.34 | 7.40 | 7.40 | 0 | 0 | 0 |