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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
6.63
|
1,230 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 |
11/09/2008 |
6.97
|
2,270 | 7.32 | 7.32 | 6.97 | 0 | 520 | 0 |
10/09/2008 |
7.32
|
134,980 | 7.71 | 7.71 | 7.32 | 0 | 61,700 | 0 |
09/09/2008 |
7.71
|
128,880 | 7.82 | 8.21 | 7.71 | 0 | 1,480 | 0 |
08/09/2008 |
7.82
|
382,340 | 7.48 | 7.82 | 7.13 | 0 | 50,020 | 0 |
05/09/2008 |
7.48
|
115,010 | 7.13 | 7.48 | 7.48 | 0 | 50,020 | 0 |
04/09/2008 |
7.13
|
331,050 | 6.82 | 7.13 | 6.82 | 0 | 50,000 | 0 |
03/09/2008 |
6.82
|
10,180 | 6.51 | 6.82 | 6.82 | 0 | 0 | 0 |
29/08/2008 |
6.51
|
81,170 | 6.20 | 6.51 | 6.09 | 0 | 750 | 0 |
28/08/2008 |
6.20
|
144,450 | 6.24 | 6.24 | 5.93 | 0 | 0 | 0 |
27/08/2008 |
6.24
|
251,490 | 5.97 | 6.24 | 5.82 | 0 | 1,940 | 0 |
26/08/2008 |
5.97
|
32,590 | 5.70 | 5.97 | 5.97 | 0 | 1,500 | 0 |
25/08/2008 |
5.70
|
65,910 | 5.43 | 5.70 | 5.70 | 0 | 9,160 | 0 |
22/08/2008 |
5.43
|
106,410 | 5.66 | 5.66 | 5.43 | 0 | 0 | 0 |
21/08/2008 |
5.66
|
73,910 | 5.39 | 5.66 | 5.32 | 0 | 3,000 | 0 |
20/08/2008 |
5.39
|
99,040 | 5.51 | 5.55 | 5.28 | 0 | 3,000 | 0 |
19/08/2008 |
5.51
|
198,040 | 5.39 | 5.59 | 5.24 | 10,040 | 0 | 0 |
18/08/2008 |
5.39
|
161,590 | 5.16 | 5.39 | 5.16 | 2,930 | 0 | 0 |
15/08/2008 |
5.16
|
7,510 | 5.05 | 5.16 | 5.16 | 0 | 0 | 0 |
14/08/2008 |
5.05
|
33,870 | 4.93 | 5.05 | 5.05 | 0 | 0 | 0 |
13/08/2008 |
4.93
|
97,040 | 4.82 | 4.93 | 4.70 | 40 | 0 | 0 |
12/08/2008 |
4.82
|
86,860 | 4.82 | 4.93 | 4.70 | 70 | 0 | 0 |
11/08/2008 |
4.82
|
9,900 | 4.70 | 4.82 | 4.82 | 0 | 0 | 0 |
08/08/2008 |
4.70
|
30,560 | 4.59 | 4.70 | 4.55 | 100 | 2,000 | 0 |
07/08/2008 |
4.59
|
44,000 | 4.66 | 4.78 | 4.59 | 4,000 | 0 | 0 |
06/08/2008 |
4.66
|
86,770 | 4.55 | 4.66 | 4.43 | 0 | 0 | 0 |
05/08/2008 |
4.55
|
15,880 | 4.66 | 4.66 | 4.55 | 120 | 0 | 0 |
04/08/2008 |
4.66
|
51,580 | 4.78 | 4.78 | 4.66 | 20 | 0 | 0 |
01/08/2008 |
4.78
|
8,160 | 4.89 | 4.89 | 4.78 | 1,460 | 0 | 0 |
31/07/2008 |
4.89
|
57,440 | 5.01 | 5.01 | 4.89 | 100 | 0 | 0 |
30/07/2008 |
5.01
|
50,320 | 5.12 | 5.16 | 5.01 | 20 | 0 | 0 |
29/07/2008 |
5.12
|
83,380 | 5.01 | 5.12 | 5.09 | 100 | 0 | 0 |
28/07/2008 |
5.01
|
147,630 | 5.16 | 5.16 | 5.01 | 0 | 34,130 | 0 |
25/07/2008 |
5.16
|
14,930 | 5.32 | 5.32 | 5.16 | 10,000 | 0 | 0 |
24/07/2008 |
5.32
|
27,660 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |
23/07/2008 |
5.47
|
310 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
22/07/2008 |
5.63
|
610 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
21/07/2008 |
5.78
|
4,000 | 5.93 | 5.93 | 5.78 | 100 | 0 | 0 |
18/07/2008 |
5.93
|
156,990 | 6.09 | 6.17 | 5.93 | 0 | 0 | 0 |
17/07/2008 |
6.09
|
175,400 | 5.93 | 6.09 | 6.05 | 14,000 | 0 | 0 |
16/07/2008 |
5.93
|
240,960 | 5.78 | 5.93 | 5.63 | 900 | 3,000 | 0 |
15/07/2008 |
5.78
|
13,780 | 5.63 | 5.78 | 5.78 | 0 | 0 | 0 |
14/07/2008 |
5.63
|
58,960 | 5.47 | 5.63 | 5.63 | 0 | 0 | 0 |
11/07/2008 |
5.47
|
43,810 | 5.32 | 5.47 | 5.47 | 0 | 0 | 0 |
10/07/2008 |
5.32
|
168,880 | 5.16 | 5.32 | 5.20 | 20 | 810 | 0 |
09/07/2008 |
5.16
|
108,000 | 5.05 | 5.16 | 5.01 | 320 | 0 | 0 |
08/07/2008 |
5.05
|
45,070 | 5.01 | 5.05 | 4.89 | 20 | 0 | 0 |
07/07/2008 |
5.01
|
102,540 | 5.16 | 5.32 | 5.01 | 1,020 | 190 | 0 |
04/07/2008 |
5.16
|
39,060 | 5.05 | 5.16 | 5.16 | 19,900 | 0 | 0 |
03/07/2008 |
5.05
|
56,360 | 4.93 | 5.05 | 4.97 | 300 | 0 | 0 |
02/07/2008 |
4.93
|
117,420 | 4.82 | 4.93 | 4.82 | 270 | 0 | 0 |
01/07/2008 |
4.82
|
54,220 | 4.70 | 4.82 | 4.70 | 0 | 0 | 0 |
30/06/2008 |
4.70
|
53,160 | 4.82 | 4.82 | 4.70 | 0 | 0 | 0 |
27/06/2008 |
4.82
|
46,560 | 4.82 | 4.82 | 4.70 | 520 | 0 | 0 |
26/06/2008 |
4.82
|
63,150 | 4.93 | 5.01 | 4.82 | 20 | 0 | 0 |
25/06/2008 |
4.93
|
64,590 | 4.89 | 5.01 | 4.89 | 120 | 0 | 0 |
24/06/2008 |
4.89
|
70,610 | 4.78 | 4.89 | 4.78 | 0 | 23,740 | 0 |
23/06/2008 |
4.78
|
76,530 | 4.89 | 5.01 | 4.78 | 2,020 | 0 | 0 |
20/06/2008 |
4.89
|
12,800 | 5.01 | 5.01 | 4.89 | 20 | 0 | 0 |
19/06/2008 |
5.01
|
4,020 | 5.12 | 5.12 | 5.01 | 20 | 0 | 0 |
18/06/2008 |
5.12
|
34,270 | 5.20 | 5.20 | 5.12 | 3,220 | 0 | 0 |
17/06/2008 |
5.20
|
120 | 5.12 | 5.20 | 5.20 | 0 | 0 | 0 |
16/06/2008 |
5.12
|
12,820 | 5.05 | 5.12 | 5.12 | 0 | 20 | 0 |
13/06/2008 |
5.05
|
52,810 | 4.97 | 5.05 | 5.05 | 0 | 0 | 0 |
12/06/2008 |
4.97
|
75,150 | 4.89 | 4.97 | 4.89 | 4,000 | 250 | 0 |
11/06/2008 |
4.89
|
113,150 | 4.82 | 4.89 | 4.74 | 0 | 14,220 | 0 |
10/06/2008 |
4.82
|
30 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
09/06/2008 |
4.89
|
200 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
06/06/2008 |
4.97
|
300 | 5.05 | 5.05 | 4.97 | 100 | 0 | 0 |
05/06/2008 |
5.05
|
210 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
04/06/2008 |
5.12
|
380 | 5.20 | 5.20 | 5.12 | 20 | 0 | 0 |
03/06/2008 |
5.20
|
210 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
02/06/2008 |
5.28
|
230 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 |
30/05/2008 |
5.36
|
7,650 | 5.43 | 5.43 | 5.36 | 5,000 | 0 | 0 |
29/05/2008 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
28/05/2008 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
27/05/2008 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/05/2008 |
5.43
|
510 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
23/05/2008 |
5.51
|
1,100 | 5.59 | 5.59 | 5.51 | 100 | 0 | 0 |
22/05/2008 |
5.59
|
4,250 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 |
21/05/2008 |
5.66
|
2,500 | 5.78 | 5.78 | 5.66 | 2,100 | 0 | 0 |
20/05/2008 |
5.78
|
3,100 | 5.90 | 5.90 | 5.78 | 2,000 | 0 | 0 |
19/05/2008 |
5.90
|
3,770 | 6.01 | 6.01 | 5.90 | 2,010 | 0 | 0 |
16/05/2008 |
6.01
|
85,360 | 6.13 | 6.20 | 6.01 | 600 | 0 | 0 |
15/05/2008 |
6.13
|
11,060 | 6.24 | 6.24 | 6.13 | 0 | 0 | 0 |
14/05/2008 |
6.24
|
1,750 | 6.36 | 6.36 | 6.24 | 0 | 0 | 0 |
13/05/2008 |
6.36
|
3,650 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 |
12/05/2008 |
6.47
|
10 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
09/05/2008 |
6.59
|
4,700 | 6.70 | 6.70 | 6.59 | 0 | 0 | 0 |
08/05/2008 |
6.70
|
1,030 | 6.82 | 6.82 | 6.70 | 0 | 0 | 0 |
07/05/2008 |
6.82
|
3,100 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 |
06/05/2008 |
6.94
|
19,650 | 7.05 | 7.05 | 6.94 | 500 | 0 | 0 |
05/05/2008 |
7.05
|
27,740 | 7.05 | 7.17 | 7.05 | 800 | 0 | 0 |
29/04/2008 |
7.05
|
39,130 | 6.97 | 7.09 | 6.94 | 12,300 | 0 | 0 |
28/04/2008 |
6.97
|
17,240 | 6.86 | 6.97 | 6.78 | 0 | 0 | 0 |
25/04/2008 |
6.86
|
29,820 | 6.94 | 6.94 | 6.82 | 2,020 | 0 | 0 |
24/04/2008 |
6.94
|
19,300 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 |
23/04/2008 |
7.05
|
7,310 | 7.17 | 7.17 | 7.05 | 630 | 0 | 0 |
22/04/2008 |
7.17
|
24,940 | 7.17 | 7.17 | 7.05 | 5,000 | 0 | 0 |
21/04/2008 |
7.17
|
23,600 | 7.28 | 7.28 | 7.17 | 3,100 | 0 | 0 |