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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
12.17
|
3,100 | 12.94 | 12.94 | 12.17 | 100 | 0 | 0 |
11/09/2008 |
12.94
|
8,300 | 13.48 | 13.48 | 12.94 | 0 | 0 | 0 |
10/09/2008 |
13.48
|
37,000 | 14.33 | 15.02 | 13.33 | 0 | 0 | 0 |
09/09/2008 |
14.33
|
31,900 | 13.71 | 14.33 | 13.87 | 0 | 0 | 0 |
08/09/2008 |
13.71
|
34,100 | 12.87 | 13.71 | 12.02 | 0 | 0 | 0 |
05/09/2008 |
12.87
|
4,600 | 12.17 | 12.87 | 12.87 | 0 | 0 | 0 |
04/09/2008 |
12.17
|
25,400 | 11.40 | 12.17 | 11.56 | 0 | 0 | 0 |
03/09/2008 |
11.40
|
2,300 | 11.17 | 11.40 | 11.40 | 0 | 0 | 0 |
29/08/2008 |
11.17
|
16,200 | 10.32 | 12.17 | 10.63 | 600 | 0 | 0 |
28/08/2008 |
10.32
|
6,200 | 11.09 | 11.86 | 10.32 | 1,100 | 0 | 0 |
27/08/2008 |
11.09
|
31,300 | 10.40 | 11.09 | 11.02 | 700 | 0 | 0 |
26/08/2008 |
10.40
|
1,600 | 9.78 | 10.40 | 10.40 | 100 | 0 | 0 |
25/08/2008 |
9.78
|
10,600 | 9.17 | 9.78 | 9.78 | 0 | 0 | 0 |
22/08/2008 |
9.17
|
26,500 | 8.78 | 9.17 | 8.86 | 0 | 0 | 0 |
21/08/2008 |
8.78
|
19,800 | 8.71 | 9.25 | 8.24 | 0 | 0 | 0 |
20/08/2008 |
8.71
|
4,300 | 9.17 | 9.17 | 8.71 | 0 | 100 | 0 |
19/08/2008 |
9.17
|
5,800 | 9.94 | 9.94 | 8.94 | 0 | 0 | 0 |
18/08/2008 |
9.94
|
7,200 | 9.63 | 9.94 | 9.25 | 0 | 0 | 0 |
15/08/2008 |
9.63
|
14,700 | 9.40 | 9.63 | 9.63 | 0 | 0 | 0 |
14/08/2008 |
9.40
|
11,000 | 9.17 | 9.40 | 9.09 | 0 | 0 | 0 |
13/08/2008 |
9.17
|
3,200 | 8.86 | 9.25 | 8.86 | 0 | 0 | 0 |
12/08/2008 |
8.86
|
6,600 | 8.86 | 9.17 | 8.86 | 0 | 0 | 0 |
11/08/2008 |
8.86
|
4,700 | 8.71 | 8.86 | 8.71 | 0 | 0 | 0 |
08/08/2008 |
8.71
|
4,400 | 8.63 | 8.71 | 8.47 | 0 | 0 | 0 |
07/08/2008 |
8.63
|
9,700 | 8.78 | 9.09 | 8.63 | 0 | 0 | 0 |
06/08/2008 |
8.78
|
5,900 | 8.55 | 8.78 | 8.78 | 0 | 0 | 0 |
05/08/2008 |
8.55
|
5,700 | 8.01 | 8.55 | 7.94 | 0 | 0 | 0 |
04/08/2008 |
8.01
|
8,500 | 8.24 | 8.47 | 8.01 | 0 | 0 | 0 |
01/08/2008 |
8.24
|
9,400 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
31/07/2008 |
8.63
|
9,600 | 8.55 | 8.86 | 8.24 | 0 | 0 | 0 |
30/07/2008 |
8.55
|
19,100 | 9.01 | 9.01 | 8.55 | 100 | 0 | 0 |
29/07/2008 |
9.01
|
3,200 | 8.71 | 9.01 | 8.47 | 0 | 0 | 0 |
28/07/2008 |
8.71
|
5,100 | 9.01 | 9.01 | 8.71 | 0 | 0 | 0 |
25/07/2008 |
9.01
|
1,300 | 9.32 | 9.32 | 9.01 | 0 | 0 | 0 |
24/07/2008 |
9.32
|
6,100 | 9.71 | 9.71 | 9.32 | 0 | 0 | 0 |
23/07/2008 |
9.71
|
100 | 10.09 | 10.09 | 9.71 | 0 | 0 | 0 |
22/07/2008 |
10.09
|
100 | 10.48 | 10.48 | 10.09 | 0 | 0 | 0 |
21/07/2008 |
10.48
|
0 | 10.32 | 10.48 | 10.48 | 0 | 0 | 0 |
18/07/2008 |
10.32
|
11,700 | 10.71 | 11.09 | 10.32 | 0 | 0 | 0 |
17/07/2008 |
10.71
|
8,600 | 10.40 | 10.71 | 10.71 | 0 | 0 | 0 |
16/07/2008 |
10.40
|
22,000 | 10.02 | 10.40 | 9.63 | 0 | 0 | 0 |
15/07/2008 |
10.02
|
1,400 | 9.63 | 10.02 | 10.02 | 0 | 0 | 0 |
14/07/2008 |
9.63
|
3,400 | 9.40 | 9.63 | 9.63 | 500 | 0 | 0 |
11/07/2008 |
9.40
|
21,400 | 9.09 | 9.40 | 9.09 | 0 | 0 | 0 |
10/07/2008 |
9.09
|
7,200 | 9.17 | 9.48 | 8.94 | 0 | 0 | 0 |
09/07/2008 |
9.17
|
9,500 | 9.17 | 9.40 | 8.86 | 0 | 0 | 0 |
08/07/2008 |
9.17
|
6,100 | 9.01 | 9.25 | 9.17 | 0 | 0 | 0 |
07/07/2008 |
9.01
|
9,500 | 9.32 | 9.63 | 9.01 | 0 | 0 | 0 |
04/07/2008 |
9.32
|
1,200 | 9.01 | 9.32 | 9.32 | 0 | 0 | 0 |
03/07/2008 |
9.01
|
300 | 8.71 | 9.01 | 9.01 | 0 | 0 | 0 |
02/07/2008 |
8.71
|
16,100 | 8.55 | 8.71 | 8.55 | 0 | 0 | 0 |
01/07/2008 |
8.55
|
9,400 | 8.17 | 8.55 | 8.17 | 0 | 0 | 0 |
30/06/2008 |
8.17
|
7,700 | 8.47 | 8.47 | 8.17 | 0 | 0 | 0 |
27/06/2008 |
8.47
|
3,500 | 8.71 | 8.71 | 8.47 | 0 | 0 | 0 |
26/06/2008 |
8.71
|
800 | 9.01 | 9.25 | 8.71 | 0 | 0 | 0 |
25/06/2008 |
9.01
|
3,200 | 8.78 | 9.01 | 8.94 | 0 | 0 | 0 |
24/06/2008 |
8.78
|
5,300 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0 |
23/06/2008 |
8.78
|
8,300 | 8.78 | 8.78 | 8.47 | 0 | 0 | 0 |
20/06/2008 |
8.78
|
600 | 9.09 | 9.09 | 8.78 | 0 | 0 | 0 |
19/06/2008 |
9.09
|
400 | 9.25 | 9.25 | 9.09 | 200 | 0 | 0 |
18/06/2008 |
9.25
|
4,400 | 9.25 | 9.48 | 9.25 | 0 | 0 | 0 |
17/06/2008 |
9.25
|
200 | 9.01 | 9.25 | 9.25 | 0 | 0 | 0 |
16/06/2008 |
9.01
|
200 | 8.78 | 9.01 | 9.01 | 0 | 0 | 0 |
13/06/2008 |
8.78
|
6,700 | 8.55 | 8.78 | 8.78 | 0 | 0 | 0 |
12/06/2008 |
8.55
|
9,500 | 8.63 | 8.63 | 8.32 | 0 | 1,000 | 0 |
11/06/2008 |
8.63
|
14,900 | 8.40 | 8.63 | 8.17 | 200 | 0 | 0 |
10/06/2008 |
8.40
|
600 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
09/06/2008 |
8.63
|
2,000 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 |
06/06/2008 |
8.86
|
20,500 | 9.09 | 9.09 | 8.86 | 0 | 0 | 0 |
05/06/2008 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
04/06/2008 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
03/06/2008 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
02/06/2008 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
30/05/2008 |
9.09
|
200 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 |
29/05/2008 |
9.32
|
200 | 9.55 | 9.55 | 9.32 | 0 | 0 | 0 |
28/05/2008 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
27/05/2008 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
26/05/2008 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
23/05/2008 |
9.55
|
200 | 9.78 | 9.78 | 9.55 | 100 | 0 | 0 |
22/05/2008 |
9.78
|
1,300 | 10.02 | 10.02 | 9.78 | 0 | 0 | 0 |
21/05/2008 |
10.02
|
100 | 10.32 | 10.32 | 10.02 | 0 | 0 | 0 |
20/05/2008 |
10.32
|
100 | 10.63 | 10.63 | 10.32 | 0 | 0 | 0 |
19/05/2008 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
16/05/2008 |
10.63
|
1,100 | 10.94 | 10.94 | 10.63 | 0 | 0 | 0 |
15/05/2008 |
10.94
|
100 | 11.25 | 11.25 | 10.94 | 100 | 0 | 0 |
14/05/2008 |
11.25
|
100 | 11.56 | 11.56 | 11.25 | 0 | 0 | 0 |
13/05/2008 |
11.56
|
200 | 11.86 | 11.86 | 11.56 | 0 | 0 | 0 |
12/05/2008 |
11.86
|
100 | 12.17 | 12.17 | 11.86 | 100 | 0 | 0 |
09/05/2008 |
12.17
|
2,400 | 12.48 | 12.48 | 12.17 | 0 | 0 | 0 |
08/05/2008 |
12.48
|
500 | 12.79 | 12.79 | 12.48 | 0 | 0 | 0 |
07/05/2008 |
12.79
|
200 | 13.17 | 13.17 | 12.79 | 0 | 0 | 0 |
06/05/2008 |
13.17
|
500 | 13.56 | 13.56 | 13.17 | 0 | 0 | 0 |
05/05/2008 |
13.56
|
1,200 | 13.95 | 13.95 | 13.56 | 0 | 0 | 0 |
29/04/2008 |
13.95
|
900 | 14.33 | 14.33 | 13.95 | 100 | 0 | 0 |
28/04/2008 |
14.33
|
5,700 | 14.72 | 14.72 | 14.33 | 5,100 | 0 | 0 |
25/04/2008 |
14.72
|
2,700 | 15.10 | 15.10 | 14.72 | 0 | 0 | 0 |
24/04/2008 |
15.10
|
200 | 15.56 | 15.56 | 15.10 | 0 | 0 | 0 |
23/04/2008 |
15.56
|
2,600 | 16.03 | 16.03 | 15.56 | 0 | 0 | 0 |
22/04/2008 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
21/04/2008 |
16.03
|
500 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |