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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
5.73
|
100 | 6.03 | 6.03 | 5.73 | 0 | 0 | 0 |
11/09/2008 |
6.03
|
39,700 | 6.47 | 6.50 | 6.03 | 0 | 0 | 0 |
10/09/2008 |
6.47
|
56,400 | 6.08 | 6.47 | 6.47 | 0 | 0 | 0 |
09/09/2008 |
6.08
|
56,000 | 5.61 | 6.08 | 5.61 | 0 | 0 | 0 |
08/09/2008 |
5.61
|
31,300 | 5.67 | 6.05 | 5.38 | 0 | 0 | 0 |
05/09/2008 |
5.67
|
8,500 | 5.32 | 5.67 | 5.67 | 0 | 0 | 0 |
04/09/2008 |
5.32
|
8,400 | 4.99 | 5.32 | 5.32 | 0 | 0 | 0 |
03/09/2008 |
4.99
|
200 | 4.81 | 4.99 | 4.99 | 0 | 0 | 0 |
29/08/2008 |
4.81
|
26,800 | 4.28 | 4.81 | 4.43 | 0 | 0 | 0 |
28/08/2008 |
4.28
|
21,300 | 4.43 | 4.70 | 4.28 | 0 | 0 | 0 |
27/08/2008 |
4.43
|
20,500 | 4.19 | 4.46 | 4.43 | 0 | 0 | 0 |
26/08/2008 |
4.19
|
1,700 | 3.93 | 4.19 | 4.19 | 0 | 0 | 0 |
25/08/2008 |
3.93
|
9,500 | 3.66 | 3.93 | 3.93 | 0 | 0 | 0 |
22/08/2008 |
3.66
|
8,600 | 3.75 | 3.90 | 3.46 | 0 | 0 | 0 |
21/08/2008 |
3.75
|
18,500 | 3.40 | 3.75 | 3.31 | 0 | 0 | 0 |
20/08/2008 |
3.40
|
13,200 | 3.49 | 3.60 | 3.40 | 0 | 0 | 0 |
19/08/2008 |
3.49
|
8,100 | 3.78 | 3.78 | 3.49 | 0 | 0 | 0 |
18/08/2008 |
3.78
|
9,400 | 3.60 | 3.84 | 3.60 | 0 | 0 | 0 |
15/08/2008 |
3.60
|
5,600 | 3.49 | 3.60 | 3.60 | 0 | 0 | 0 |
14/08/2008 |
3.49
|
11,400 | 3.43 | 3.49 | 3.43 | 0 | 0 | 0 |
13/08/2008 |
3.43
|
4,700 | 3.31 | 3.43 | 3.28 | 0 | 0 | 0 |
12/08/2008 |
3.31
|
9,700 | 3.19 | 3.31 | 3.31 | 0 | 0 | 0 |
11/08/2008 |
3.19
|
3,600 | 3.07 | 3.19 | 3.19 | 0 | 0 | 0 |
08/08/2008 |
3.07
|
2,600 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 |
07/08/2008 |
3.19
|
3,000 | 3.10 | 3.19 | 3.19 | 0 | 0 | 0 |
06/08/2008 |
3.10
|
1,000 | 3.07 | 3.10 | 2.98 | 0 | 0 | 0 |
05/08/2008 |
3.07
|
2,500 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
04/08/2008 |
3.16
|
6,000 | 3.16 | 3.28 | 3.13 | 0 | 0 | 0 |
01/08/2008 |
3.16
|
2,000 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
31/07/2008 |
3.28
|
5,300 | 3.16 | 3.31 | 3.07 | 0 | 0 | 0 |
30/07/2008 |
3.16
|
5,700 | 3.25 | 3.28 | 3.16 | 0 | 0 | 0 |
29/07/2008 |
3.25
|
4,300 | 3.31 | 3.34 | 3.13 | 0 | 0 | 0 |
28/07/2008 |
3.31
|
7,400 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
25/07/2008 |
3.31
|
9,100 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
24/07/2008 |
3.43
|
1,400 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
23/07/2008 |
3.54
|
1,600 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
22/07/2008 |
3.66
|
1,500 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
21/07/2008 |
3.81
|
2,000 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
18/07/2008 |
3.96
|
5,800 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
17/07/2008 |
4.11
|
26,800 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
16/07/2008 |
4.13
|
13,500 | 3.99 | 4.13 | 3.84 | 0 | 0 | 0 |
15/07/2008 |
3.99
|
1,500 | 3.84 | 3.99 | 3.99 | 0 | 0 | 0 |
14/07/2008 |
3.84
|
3,300 | 3.69 | 3.84 | 3.84 | 0 | 0 | 0 |
11/07/2008 |
3.69
|
22,900 | 3.60 | 3.69 | 3.57 | 0 | 0 | 0 |
10/07/2008 |
3.60
|
11,700 | 3.54 | 3.60 | 3.51 | 0 | 0 | 0 |
09/07/2008 |
3.54
|
9,000 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
08/07/2008 |
3.54
|
8,800 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
07/07/2008 |
3.66
|
4,300 | 3.54 | 3.66 | 3.66 | 0 | 0 | 0 |
04/07/2008 |
3.54
|
3,500 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
03/07/2008 |
3.43
|
2,500 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
02/07/2008 |
3.31
|
10,700 | 3.19 | 3.31 | 3.25 | 0 | 0 | 0 |
01/07/2008 |
3.19
|
3,800 | 3.07 | 3.19 | 3.19 | 0 | 0 | 0 |
30/06/2008 |
3.07
|
3,000 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
27/06/2008 |
3.10
|
3,700 | 3.19 | 3.22 | 3.10 | 0 | 0 | 0 |
26/06/2008 |
3.19
|
15,700 | 3.37 | 3.40 | 3.19 | 0 | 0 | 0 |
25/06/2008 |
3.37
|
13,700 | 3.34 | 3.43 | 3.25 | 0 | 0 | 0 |
24/06/2008 |
3.34
|
15,300 | 3.54 | 3.54 | 3.34 | 0 | 0 | 0 |
23/06/2008 |
3.54
|
2,800 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
20/06/2008 |
3.54
|
600 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
19/06/2008 |
3.69
|
0 | 3.54 | 3.69 | 3.69 | 0 | 0 | 0 |
18/06/2008 |
3.54
|
5,100 | 3.63 | 3.72 | 3.54 | 0 | 0 | 0 |
17/06/2008 |
3.63
|
1,000 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
16/06/2008 |
3.54
|
2,600 | 3.46 | 3.54 | 3.54 | 0 | 0 | 0 |
13/06/2008 |
3.46
|
31,200 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
12/06/2008 |
3.37
|
28,500 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
11/06/2008 |
3.31
|
21,400 | 3.22 | 3.31 | 3.13 | 0 | 0 | 0 |
10/06/2008 |
3.22
|
5,100 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
09/06/2008 |
3.31
|
900 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
06/06/2008 |
3.40
|
300 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
05/06/2008 |
3.49
|
100 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
04/06/2008 |
3.57
|
100 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
03/06/2008 |
3.66
|
100 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
02/06/2008 |
3.75
|
100 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
30/05/2008 |
3.84
|
2,000 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 |
29/05/2008 |
3.96
|
4,500 | 4.08 | 4.08 | 3.96 | 0 | 0 | 0 |
28/05/2008 |
4.08
|
500 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
27/05/2008 |
4.19
|
100 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
26/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
23/05/2008 |
4.31
|
100 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
22/05/2008 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
21/05/2008 |
4.43
|
100 | 4.55 | 4.55 | 4.43 | 0 | 0 | 0 |
20/05/2008 |
4.55
|
200 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 |
19/05/2008 |
4.67
|
10,600 | 4.78 | 4.78 | 4.67 | 100 | 0 | 0 |
16/05/2008 |
4.78
|
6,800 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 |
15/05/2008 |
4.90
|
100 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
14/05/2008 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
13/05/2008 |
5.05
|
100 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
12/05/2008 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/05/2008 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/05/2008 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/05/2008 |
5.20
|
200 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
06/05/2008 |
5.35
|
800 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
05/05/2008 |
5.49
|
0 | 5.46 | 5.49 | 5.49 | 0 | 0 | 0 |
29/04/2008 |
5.46
|
1,900 | 5.46 | 5.49 | 5.46 | 0 | 0 | 0 |
28/04/2008 |
5.46
|
3,200 | 5.61 | 5.76 | 5.46 | 0 | 0 | 0 |
25/04/2008 |
5.61
|
1,100 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 |
24/04/2008 |
5.67
|
5,700 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 |
23/04/2008 |
5.82
|
100 | 6.00 | 6.00 | 5.82 | 0 | 0 | 0 |
22/04/2008 |
6.00
|
2,500 | 6.17 | 6.17 | 6.00 | 0 | 0 | 0 |
21/04/2008 |
6.17
|
4,200 | 6.35 | 6.50 | 6.14 | 0 | 0 | 0 |