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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2008 |
19.51
|
191,800 | 19.51 | 20.81 | 18.17 | 0 | 0 | 0 |
05/09/2008 |
19.51
|
481,100 | 18.31 | 19.51 | 18.80 | 10,000 | 0 | 0 |
04/09/2008 |
18.31
|
526,700 | 17.14 | 18.31 | 17.01 | 0 | 0 | 0 |
03/09/2008 |
17.14
|
23,200 | 17.01 | 17.14 | 17.14 | 0 | 0 | 0 |
29/08/2008 |
17.01
|
238,600 | 16.69 | 17.46 | 15.58 | 0 | 0 | 0 |
28/08/2008 |
16.69
|
78,000 | 17.23 | 17.23 | 16.69 | 1,000 | 0 | 0 |
27/08/2008 |
17.23
|
325,600 | 17.01 | 18.17 | 17.01 | 0 | 0 | 0 |
26/08/2008 |
17.01
|
126,000 | 15.93 | 17.01 | 17.01 | 0 | 0 | 0 |
25/08/2008 |
15.93
|
140,000 | 15.04 | 15.93 | 15.22 | 0 | 0 | 0 |
22/08/2008 |
15.04
|
168,900 | 14.59 | 15.17 | 14.55 | 0 | 0 | 0 |
21/08/2008 |
14.59
|
102,400 | 13.52 | 14.59 | 12.89 | 0 | 0 | 0 |
20/08/2008 |
13.52
|
84,700 | 14.37 | 14.37 | 13.52 | 0 | 0 | 0 |
19/08/2008 |
14.37
|
86,800 | 15.58 | 16.34 | 14.37 | 0 | 0 | 0 |
18/08/2008 |
15.58
|
224,400 | 14.59 | 15.58 | 14.64 | 0 | 0 | 0 |
15/08/2008 |
14.59
|
21,800 | 14.28 | 14.59 | 14.59 | 0 | 0 | 0 |
14/08/2008 |
14.28
|
143,000 | 13.83 | 14.28 | 13.43 | 0 | 0 | 0 |
13/08/2008 |
13.83
|
66,000 | 13.43 | 13.96 | 12.98 | 0 | 0 | 0 |
12/08/2008 |
13.43
|
209,400 | 12.93 | 13.43 | 12.98 | 0 | 0 | 0 |
11/08/2008 |
12.93
|
13,800 | 12.44 | 12.93 | 12.93 | 0 | 0 | 0 |
08/08/2008 |
12.44
|
34,700 | 11.99 | 12.44 | 11.99 | 0 | 0 | 0 |
07/08/2008 |
11.99
|
3,300 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
06/08/2008 |
11.99
|
63,100 | 11.55 | 11.99 | 11.10 | 0 | 0 | 0 |
05/08/2008 |
11.55
|
11,800 | 11.99 | 11.99 | 11.55 | 0 | 0 | 0 |
04/08/2008 |
11.99
|
85,300 | 12.35 | 12.35 | 11.95 | 0 | 0 | 0 |
01/08/2008 |
12.35
|
47,000 | 12.76 | 12.93 | 12.26 | 0 | 0 | 0 |
31/07/2008 |
12.76
|
37,800 | 12.98 | 12.98 | 12.76 | 0 | 0 | 0 |
30/07/2008 |
12.98
|
83,800 | 13.38 | 13.83 | 12.85 | 0 | 0 | 0 |
29/07/2008 |
13.38
|
93,600 | 13.02 | 13.38 | 12.93 | 0 | 0 | 0 |
28/07/2008 |
13.02
|
75,500 | 12.76 | 13.16 | 12.26 | 0 | 0 | 0 |
25/07/2008 |
12.76
|
89,000 | 13.11 | 13.11 | 12.76 | 0 | 0 | 0 |
24/07/2008 |
13.11
|
247,300 | 13.65 | 14.19 | 13.11 | 0 | 29,200 | 0 |
23/07/2008 |
13.65
|
48,200 | 14.19 | 14.19 | 13.65 | 0 | 0 | 0 |
22/07/2008 |
14.19
|
500 | 14.77 | 14.77 | 14.19 | 0 | 0 | 0 |
21/07/2008 |
14.77
|
3,100 | 15.26 | 15.26 | 14.77 | 0 | 0 | 0 |
18/07/2008 |
15.26
|
99,300 | 15.89 | 15.89 | 15.26 | 0 | 0 | 0 |
17/07/2008 |
15.89
|
91,900 | 15.75 | 15.89 | 15.89 | 0 | 0 | 0 |
16/07/2008 |
15.75
|
316,800 | 15.17 | 15.75 | 14.59 | 0 | 0 | 0 |
15/07/2008 |
15.17
|
9,900 | 14.59 | 15.17 | 15.17 | 0 | 0 | 0 |
14/07/2008 |
14.59
|
59,100 | 14.05 | 14.59 | 14.55 | 0 | 0 | 0 |
11/07/2008 |
14.05
|
81,100 | 13.52 | 14.05 | 13.74 | 0 | 0 | 0 |
10/07/2008 |
13.52
|
101,900 | 13.02 | 13.52 | 13.43 | 0 | 0 | 0 |
09/07/2008 |
13.02
|
42,000 | 12.98 | 13.02 | 12.98 | 0 | 0 | 0 |
08/07/2008 |
12.98
|
143,500 | 12.17 | 13.11 | 12.17 | 0 | 0 | 0 |
07/07/2008 |
12.17
|
231,100 | 12.67 | 13.16 | 12.17 | 26,000 | 0 | 0 |
04/07/2008 |
12.67
|
34,500 | 12.22 | 12.67 | 12.53 | 8,500 | 0 | 0 |
03/07/2008 |
12.22
|
65,800 | 11.82 | 12.22 | 11.91 | 0 | 0 | 0 |
02/07/2008 |
11.82
|
147,400 | 11.46 | 11.82 | 11.41 | 0 | 2,000 | 0 |
01/07/2008 |
11.46
|
164,500 | 10.74 | 11.46 | 11.06 | 0 | 0 | 0 |
30/06/2008 |
10.74
|
42,300 | 11.14 | 11.19 | 10.74 | 0 | 0 | 0 |
27/06/2008 |
11.14
|
60,000 | 10.97 | 11.23 | 10.47 | 0 | 0 | 0 |
26/06/2008 |
10.97
|
98,000 | 11.06 | 11.46 | 10.65 | 0 | 0 | 0 |
25/06/2008 |
11.06
|
36,300 | 10.65 | 11.06 | 11.01 | 0 | 0 | 0 |
24/06/2008 |
10.65
|
48,200 | 10.34 | 10.65 | 10.29 | 0 | 0 | 0 |
23/06/2008 |
10.34
|
54,700 | 9.98 | 10.34 | 9.62 | 0 | 0 | 0 |
20/06/2008 |
9.98
|
61,200 | 10.38 | 10.38 | 9.98 | 0 | 0 | 0 |
19/06/2008 |
10.38
|
12,200 | 10.34 | 10.38 | 10.38 | 0 | 0 | 0 |
18/06/2008 |
10.34
|
76,500 | 10.65 | 10.97 | 10.34 | 4,500 | 0 | 0 |
17/06/2008 |
10.65
|
5,800 | 10.38 | 10.65 | 10.65 | 0 | 0 | 0 |
16/06/2008 |
10.38
|
16,000 | 10.12 | 10.38 | 10.38 | 0 | 0 | 0 |
13/06/2008 |
10.12
|
25,700 | 9.85 | 10.12 | 10.12 | 0 | 0 | 0 |
12/06/2008 |
9.85
|
10,500 | 9.58 | 9.85 | 9.85 | 0 | 0 | 0 |
11/06/2008 |
9.58
|
28,000 | 9.62 | 9.62 | 9.53 | 0 | 0 | 0 |
10/06/2008 |
9.62
|
47,900 | 9.31 | 9.62 | 9.09 | 0 | 0 | 0 |
09/06/2008 |
9.31
|
41,100 | 9.53 | 9.80 | 9.26 | 1,000 | 0 | 0 |
06/06/2008 |
9.53
|
39,100 | 9.94 | 9.94 | 9.53 | 0 | 0 | 0 |
05/06/2008 |
9.94
|
35,800 | 9.98 | 10.16 | 9.71 | 0 | 0 | 0 |
04/06/2008 |
9.98
|
8,300 | 10.29 | 10.29 | 9.98 | 100 | 0 | 0 |
03/06/2008 |
10.29
|
113,000 | 10.20 | 10.47 | 9.94 | 0 | 0 | 0 |
02/06/2008 |
10.20
|
100 | 9.94 | 10.20 | 10.20 | 0 | 0 | 0 |
30/05/2008 |
9.94
|
6,200 | 9.67 | 9.94 | 9.94 | 0 | 0 | 0 |
29/05/2008 |
9.67
|
2,400 | 9.49 | 9.67 | 9.67 | 0 | 0 | 0 |
28/05/2008 |
9.49
|
107,900 | 9.22 | 9.49 | 8.95 | 0 | 0 | 0 |
27/05/2008 |
9.22
|
22,700 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 |
26/05/2008 |
9.49
|
13,100 | 9.76 | 9.76 | 9.49 | 0 | 0 | 0 |
23/05/2008 |
9.76
|
48,700 | 10.03 | 10.03 | 9.76 | 0 | 6,000 | 0 |
22/05/2008 |
10.03
|
18,800 | 10.29 | 10.29 | 10.03 | 0 | 0 | 0 |
21/05/2008 |
10.29
|
10,700 | 10.61 | 10.61 | 10.29 | 0 | 0 | 0 |
20/05/2008 |
10.61
|
39,800 | 10.88 | 10.88 | 10.61 | 0 | 0 | 0 |
19/05/2008 |
10.88
|
32,000 | 11.41 | 11.41 | 10.88 | 0 | 0 | 0 |
16/05/2008 |
11.41
|
83,900 | 11.41 | 11.73 | 11.10 | 5,500 | 0 | 0 |
15/05/2008 |
11.41
|
5,100 | 11.73 | 11.73 | 11.41 | 0 | 0 | 0 |
14/05/2008 |
11.73
|
5,600 | 12.08 | 12.08 | 11.73 | 0 | 0 | 0 |
13/05/2008 |
12.08
|
23,700 | 12.44 | 12.44 | 12.08 | 0 | 700 | 0 |
12/05/2008 |
12.44
|
9,300 | 12.80 | 12.80 | 12.44 | 0 | 0 | 0 |
09/05/2008 |
12.80
|
35,800 | 13.16 | 13.16 | 12.80 | 0 | 0 | 0 |
08/05/2008 |
13.16
|
1,600 | 13.56 | 13.56 | 13.16 | 0 | 0 | 0 |
07/05/2008 |
13.56
|
6,700 | 13.96 | 13.96 | 13.56 | 0 | 0 | 0 |
06/05/2008 |
13.96
|
14,200 | 14.37 | 14.37 | 13.96 | 0 | 0 | 0 |
05/05/2008 |
14.37
|
15,900 | 14.68 | 14.68 | 14.37 | 0 | 0 | 0 |
29/04/2008 |
14.68
|
31,100 | 14.68 | 14.99 | 14.23 | 0 | 0 | 0 |
28/04/2008 |
14.68
|
4,100 | 14.19 | 14.68 | 14.28 | 0 | 0 | 0 |
25/04/2008 |
14.19
|
34,400 | 14.28 | 14.55 | 14.14 | 0 | 0 | 0 |
24/04/2008 |
14.28
|
50,400 | 14.68 | 15.04 | 14.28 | 0 | 0 | 0 |
23/04/2008 |
14.68
|
43,300 | 15.17 | 15.17 | 14.68 | 0 | 0 | 0 |
22/04/2008 |
15.17
|
33,200 | 15.53 | 15.53 | 14.99 | 0 | 0 | 0 |
21/04/2008 |
15.53
|
45,500 | 15.58 | 15.93 | 15.22 | 1,000 | 0 | 0 |
18/04/2008 |
15.58
|
53,600 | 15.62 | 15.62 | 14.95 | 0 | 0 | 0 |
17/04/2008 |
15.62
|
46,400 | 15.04 | 15.62 | 14.73 | 0 | 0 | 0 |
16/04/2008 |
15.04
|
54,900 | 15.93 | 15.93 | 15.04 | 0 | 0 | 0 |
11/04/2008 |
15.93
|
48,100 | 15.93 | 15.93 | 15.49 | 0 | 0 | 0 |