Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2008 |
10.89
|
55,600 | 9.88 | 11.31 | 9.88 | 0 | 0 | 0 |
12/09/2008 |
10.59
|
15,200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
11/09/2008 |
11.31
|
10,200 | 11.47 | 11.72 | 11.31 | 0 | 0 | 0 |
10/09/2008 |
11.85
|
54,200 | 12.56 | 12.77 | 11.85 | 1,000 | 0 | 0 |
09/09/2008 |
12.56
|
78,800 | 12.44 | 13.61 | 12.44 | 0 | 0 | 0 |
08/09/2008 |
13.36
|
20,100 | 13.48 | 13.48 | 13.36 | 0 | 0 | 0 |
05/09/2008 |
14.03
|
48,600 | 14.49 | 14.65 | 13.61 | 0 | 2,000 | 0 |
04/09/2008 |
14.65
|
131,600 | 15.20 | 15.20 | 13.27 | 0 | 0 | 0 |
03/09/2008 |
14.24
|
4,800 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
29/08/2008 |
14.19
|
108,200 | 12.98 | 14.86 | 12.98 | 0 | 0 | 0 |
28/08/2008 |
13.86
|
51,700 | 14.24 | 14.24 | 13.86 | 0 | 0 | 0 |
27/08/2008 |
14.86
|
120,000 | 14.86 | 14.86 | 14.45 | 45,800 | 0 | 0 |
26/08/2008 |
13.90
|
10,300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
25/08/2008 |
13.02
|
13,900 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
22/08/2008 |
12.39
|
104,900 | 12.35 | 12.39 | 11.77 | 0 | 0 | 0 |
21/08/2008 |
11.89
|
84,500 | 10.47 | 11.89 | 10.47 | 0 | 0 | 0 |
20/08/2008 |
10.89
|
66,900 | 11.31 | 11.64 | 10.89 | 0 | 0 | 0 |
19/08/2008 |
11.72
|
63,600 | 12.64 | 12.64 | 11.05 | 2,000 | 0 | 0 |
18/08/2008 |
11.89
|
107,200 | 11.89 | 11.89 | 11.68 | 4,200 | 0 | 0 |
15/08/2008 |
11.14
|
8,500 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
14/08/2008 |
10.76
|
176,600 | 10.51 | 10.76 | 10.13 | 0 | 0 | 0 |
13/08/2008 |
10.47
|
96,200 | 10.55 | 10.55 | 9.88 | 0 | 0 | 0 |
12/08/2008 |
10.22
|
67,800 | 10.22 | 10.22 | 9.84 | 0 | 0 | 0 |
11/08/2008 |
9.88
|
28,900 | 9.63 | 9.88 | 9.63 | 0 | 0 | 0 |
08/08/2008 |
9.63
|
42,900 | 9.63 | 9.63 | 9.30 | 0 | 0 | 0 |
07/08/2008 |
9.59
|
68,600 | 9.59 | 9.67 | 9.34 | 300 | 0 | 0 |
06/08/2008 |
9.59
|
108,800 | 9.00 | 9.67 | 9.00 | 0 | 500 | 0 |
05/08/2008 |
9.34
|
10,800 | 9.34 | 9.42 | 9.34 | 0 | 0 | 0 |
04/08/2008 |
9.67
|
37,600 | 9.17 | 9.92 | 9.17 | 0 | 0 | 0 |
01/08/2008 |
9.71
|
115,900 | 9.42 | 9.71 | 9.09 | 0 | 0 | 0 |
31/07/2008 |
9.71
|
76,500 | 9.63 | 9.76 | 9.04 | 1,000 | 0 | 0 |
30/07/2008 |
9.46
|
75,000 | 9.46 | 9.46 | 9.09 | 500 | 0 | 0 |
29/07/2008 |
9.13
|
23,400 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
28/07/2008 |
8.83
|
22,700 | 8.37 | 8.83 | 8.37 | 0 | 0 | 0 |
25/07/2008 |
8.58
|
37,300 | 8.75 | 9.00 | 8.37 | 0 | 0 | 0 |
24/07/2008 |
8.71
|
78,300 | 8.37 | 9.04 | 8.37 | 0 | 0 | 0 |
23/07/2008 |
8.71
|
2,900 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
22/07/2008 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
21/07/2008 |
9.00
|
7,000 | 9.30 | 9.30 | 8.96 | 1,700 | 0 | 0 |
18/07/2008 |
9.00
|
45,500 | 9.21 | 9.50 | 8.83 | 0 | 0 | 0 |
17/07/2008 |
9.17
|
3,500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
16/07/2008 |
8.92
|
43,900 | 8.92 | 8.92 | 8.29 | 0 | 0 | 0 |
15/07/2008 |
8.58
|
8,700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/07/2008 |
8.29
|
2,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
11/07/2008 |
8.00
|
18,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
10/07/2008 |
7.70
|
6,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/07/2008 |
7.41
|
16,200 | 7.41 | 7.41 | 7.29 | 2,700 | 0 | 0 |
08/07/2008 |
7.49
|
47,800 | 7.03 | 7.54 | 7.03 | 1,000 | 0 | 0 |
07/07/2008 |
7.08
|
44,100 | 7.49 | 7.49 | 6.99 | 0 | 0 | 0 |
04/07/2008 |
7.24
|
8,300 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
03/07/2008 |
7.08
|
4,800 | 6.91 | 7.08 | 6.91 | 0 | 0 | 0 |
02/07/2008 |
6.87
|
29,600 | 6.87 | 6.87 | 6.49 | 0 | 0 | 0 |
01/07/2008 |
6.62
|
13,300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
30/06/2008 |
6.41
|
19,600 | 6.41 | 6.41 | 6.20 | 0 | 0 | 0 |
27/06/2008 |
6.32
|
16,900 | 5.99 | 6.32 | 5.90 | 0 | 0 | 0 |
26/06/2008 |
6.20
|
27,100 | 6.20 | 6.20 | 5.82 | 0 | 0 | 0 |
25/06/2008 |
5.99
|
15,300 | 5.99 | 5.99 | 5.86 | 0 | 0 | 0 |
24/06/2008 |
5.78
|
13,300 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
23/06/2008 |
5.61
|
17,800 | 5.19 | 5.61 | 5.19 | 0 | 0 | 0 |
20/06/2008 |
5.49
|
17,500 | 5.40 | 5.61 | 5.40 | 0 | 0 | 0 |
19/06/2008 |
5.61
|
6,200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
18/06/2008 |
5.65
|
31,000 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
17/06/2008 |
5.82
|
1,800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
16/06/2008 |
5.65
|
3,800 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/06/2008 |
5.53
|
500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/06/2008 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/06/2008 |
5.28
|
1,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/06/2008 |
5.32
|
15,300 | 5.07 | 5.32 | 5.07 | 0 | 1,800 | 0 |
09/06/2008 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
06/06/2008 |
5.32
|
200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
05/06/2008 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
04/06/2008 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 100 | 0 | 0 |
03/06/2008 |
5.78
|
1,000 | 5.78 | 5.78 | 5.78 | 0 | 1,000 | 0 |
02/06/2008 |
5.95
|
4,500 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
30/05/2008 |
6.11
|
1,900 | 6.11 | 6.11 | 6.11 | 0 | 1,900 | 0 |
29/05/2008 |
6.28
|
11,100 | 6.28 | 6.57 | 6.28 | 0 | 0 | 0 |
28/05/2008 |
6.45
|
4,400 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
27/05/2008 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
26/05/2008 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
23/05/2008 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
22/05/2008 |
6.78
|
1,600 | 6.78 | 6.78 | 6.78 | 0 | 800 | 0 |
21/05/2008 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
20/05/2008 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/05/2008 |
7.41
|
5,600 | 7.41 | 7.45 | 7.41 | 0 | 0 | 0 |
16/05/2008 |
7.66
|
22,200 | 7.58 | 8.00 | 7.58 | 0 | 0 | 0 |
15/05/2008 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
14/05/2008 |
8.00
|
1,100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
13/05/2008 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
12/05/2008 |
8.46
|
600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
09/05/2008 |
8.71
|
3,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/05/2008 |
8.96
|
300 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
07/05/2008 |
9.21
|
1,200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
06/05/2008 |
9.46
|
8,200 | 9.63 | 9.63 | 9.46 | 0 | 0 | 0 |
05/05/2008 |
9.63
|
27,400 | 9.84 | 9.84 | 9.34 | 0 | 0 | 0 |
29/04/2008 |
9.59
|
800 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
28/04/2008 |
9.34
|
600 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
25/04/2008 |
9.09
|
4,600 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
24/04/2008 |
8.79
|
5,800 | 8.79 | 8.92 | 8.79 | 0 | 0 | 0 |
23/04/2008 |
9.04
|
5,600 | 9.04 | 9.13 | 9.04 | 0 | 0 | 0 |
22/04/2008 |
9.25
|
8,500 | 9.34 | 9.42 | 9.25 | 0 | 0 | 0 |