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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
10.48
|
13,100 | 11.24 | 11.24 | 10.48 | 0 | 500 | 0 |
11/09/2008 |
11.24
|
12,500 | 11.56 | 11.56 | 11.24 | 0 | 0 | 0 |
10/09/2008 |
11.56
|
54,700 | 12.00 | 12.77 | 11.12 | 0 | 0 | 0 |
09/09/2008 |
12.00
|
56,700 | 11.62 | 12.00 | 11.24 | 0 | 0 | 0 |
08/09/2008 |
11.62
|
52,700 | 11.12 | 11.75 | 10.29 | 0 | 0 | 0 |
05/09/2008 |
11.12
|
63,200 | 10.54 | 11.12 | 10.16 | 0 | 3,100 | 0 |
04/09/2008 |
10.54
|
49,900 | 9.91 | 10.54 | 9.27 | 0 | 0 | 0 |
03/09/2008 |
9.91
|
100 | 9.72 | 9.91 | 9.91 | 0 | 0 | 0 |
29/08/2008 |
9.72
|
62,000 | 9.65 | 9.72 | 9.08 | 0 | 0 | 0 |
28/08/2008 |
9.65
|
33,600 | 10.42 | 10.92 | 9.65 | 100 | 0 | 0 |
27/08/2008 |
10.42
|
74,800 | 9.78 | 10.42 | 10.10 | 500 | 0 | 0 |
26/08/2008 |
9.78
|
11,100 | 9.15 | 9.78 | 9.78 | 0 | 0 | 0 |
25/08/2008 |
9.15
|
30,300 | 8.38 | 9.15 | 9.08 | 0 | 0 | 0 |
22/08/2008 |
8.38
|
35,100 | 8.38 | 8.64 | 8.32 | 0 | 0 | 0 |
21/08/2008 |
8.38
|
4,000 | 7.94 | 8.38 | 7.88 | 0 | 0 | 0 |
20/08/2008 |
7.94
|
16,600 | 8.32 | 8.32 | 7.88 | 0 | 0 | 0 |
19/08/2008 |
8.32
|
11,400 | 8.70 | 8.70 | 8.32 | 0 | 0 | 0 |
18/08/2008 |
8.70
|
15,300 | 8.64 | 8.89 | 8.64 | 0 | 0 | 0 |
15/08/2008 |
8.64
|
4,700 | 8.45 | 8.64 | 8.64 | 0 | 0 | 0 |
14/08/2008 |
8.45
|
28,100 | 8.26 | 8.45 | 8.13 | 0 | 0 | 0 |
13/08/2008 |
8.26
|
9,400 | 7.94 | 8.32 | 8.00 | 0 | 0 | 0 |
12/08/2008 |
7.94
|
23,200 | 8.13 | 8.32 | 7.94 | 0 | 0 | 0 |
11/08/2008 |
8.13
|
800 | 7.88 | 8.13 | 7.88 | 0 | 500 | 0 |
08/08/2008 |
7.88
|
5,900 | 7.75 | 8.00 | 7.62 | 0 | 0 | 0 |
07/08/2008 |
7.75
|
19,000 | 7.62 | 7.75 | 7.69 | 0 | 0 | 0 |
06/08/2008 |
7.62
|
46,300 | 7.62 | 7.88 | 7.37 | 0 | 0 | 0 |
05/08/2008 |
7.62
|
6,300 | 7.94 | 7.94 | 7.62 | 0 | 0 | 0 |
04/08/2008 |
7.94
|
10,300 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
01/08/2008 |
8.26
|
26,800 | 8.57 | 8.57 | 8.26 | 0 | 0 | 0 |
31/07/2008 |
8.57
|
200 | 8.83 | 8.83 | 8.57 | 0 | 0 | 0 |
30/07/2008 |
8.83
|
23,100 | 9.27 | 9.34 | 8.83 | 0 | 0 | 0 |
29/07/2008 |
9.27
|
62,900 | 9.34 | 9.53 | 9.02 | 0 | 0 | 0 |
28/07/2008 |
9.34
|
12,000 | 9.72 | 9.72 | 9.34 | 0 | 0 | 0 |
25/07/2008 |
9.72
|
13,000 | 10.10 | 10.10 | 9.72 | 0 | 0 | 0 |
24/07/2008 |
10.10
|
30,900 | 10.48 | 10.48 | 10.10 | 0 | 0 | 0 |
23/07/2008 |
10.48
|
100 | 10.86 | 10.86 | 10.48 | 0 | 0 | 0 |
22/07/2008 |
10.86
|
100 | 11.31 | 11.31 | 10.86 | 0 | 0 | 0 |
21/07/2008 |
11.31
|
0 | 10.99 | 11.31 | 11.31 | 0 | 0 | 0 |
18/07/2008 |
10.99
|
25,100 | 11.43 | 11.81 | 10.99 | 0 | 0 | 0 |
17/07/2008 |
11.43
|
52,400 | 11.12 | 11.43 | 10.99 | 0 | 0 | 0 |
16/07/2008 |
11.12
|
106,500 | 10.73 | 11.12 | 10.35 | 0 | 0 | 0 |
15/07/2008 |
10.73
|
3,500 | 10.35 | 10.73 | 10.73 | 0 | 0 | 0 |
14/07/2008 |
10.35
|
5,600 | 9.97 | 10.35 | 10.35 | 0 | 0 | 0 |
11/07/2008 |
9.97
|
17,900 | 9.59 | 9.97 | 9.97 | 0 | 0 | 0 |
10/07/2008 |
9.59
|
35,900 | 9.40 | 9.59 | 9.53 | 0 | 0 | 0 |
09/07/2008 |
9.40
|
59,600 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 |
08/07/2008 |
9.40
|
53,000 | 8.70 | 9.46 | 8.83 | 0 | 0 | 0 |
07/07/2008 |
8.70
|
57,100 | 8.96 | 9.27 | 8.64 | 0 | 0 | 0 |
04/07/2008 |
8.96
|
3,000 | 8.64 | 8.96 | 8.96 | 0 | 0 | 0 |
03/07/2008 |
8.64
|
11,500 | 8.32 | 8.64 | 8.64 | 0 | 0 | 0 |
02/07/2008 |
8.32
|
21,300 | 8.07 | 8.32 | 8.32 | 0 | 0 | 0 |
01/07/2008 |
8.07
|
10,300 | 7.88 | 8.07 | 7.69 | 0 | 0 | 0 |
30/06/2008 |
7.88
|
27,600 | 8.13 | 8.13 | 7.69 | 200 | 0 | 0 |
27/06/2008 |
8.13
|
26,400 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 |
26/06/2008 |
8.32
|
24,500 | 8.45 | 8.70 | 8.19 | 100 | 0 | 0 |
25/06/2008 |
8.45
|
29,200 | 8.57 | 8.70 | 8.26 | 3,100 | 0 | 0 |
24/06/2008 |
8.57
|
18,400 | 8.70 | 8.70 | 8.38 | 100 | 0 | 0 |
23/06/2008 |
8.70
|
45,400 | 9.02 | 9.02 | 8.70 | 0 | 0 | 0 |
20/06/2008 |
9.02
|
1,100 | 9.34 | 9.34 | 9.02 | 0 | 0 | 0 |
19/06/2008 |
9.34
|
0 | 8.83 | 9.34 | 9.34 | 0 | 0 | 0 |
18/06/2008 |
8.83
|
25,700 | 9.08 | 9.34 | 8.83 | 0 | 0 | 0 |
17/06/2008 |
9.08
|
2,000 | 8.83 | 9.08 | 9.08 | 0 | 0 | 0 |
16/06/2008 |
8.83
|
2,000 | 8.77 | 8.83 | 8.83 | 0 | 0 | 0 |
13/06/2008 |
8.77
|
22,000 | 8.51 | 8.77 | 8.26 | 0 | 0 | 0 |
12/06/2008 |
8.51
|
30,800 | 8.26 | 8.51 | 8.26 | 0 | 0 | 0 |
11/06/2008 |
8.26
|
89,500 | 8.38 | 8.57 | 8.19 | 0 | 0 | 0 |
10/06/2008 |
8.38
|
300 | 8.64 | 8.64 | 8.38 | 0 | 0 | 0 |
09/06/2008 |
8.64
|
100 | 8.89 | 8.89 | 8.64 | 0 | 0 | 0 |
06/06/2008 |
8.89
|
400 | 9.15 | 9.15 | 8.89 | 0 | 0 | 0 |
05/06/2008 |
9.15
|
200 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 |
04/06/2008 |
9.40
|
300 | 9.65 | 9.65 | 9.40 | 100 | 0 | 0 |
03/06/2008 |
9.65
|
100 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 |
02/06/2008 |
9.91
|
100 | 10.16 | 10.16 | 9.91 | 0 | 0 | 0 |
30/05/2008 |
10.16
|
700 | 10.42 | 10.42 | 10.16 | 0 | 0 | 0 |
29/05/2008 |
10.42
|
700 | 10.73 | 10.73 | 10.42 | 0 | 0 | 0 |
28/05/2008 |
10.73
|
100 | 11.05 | 11.05 | 10.73 | 0 | 0 | 0 |
27/05/2008 |
11.05
|
100 | 11.37 | 11.37 | 11.05 | 0 | 0 | 0 |
26/05/2008 |
11.37
|
100 | 11.69 | 11.69 | 11.37 | 0 | 0 | 0 |
23/05/2008 |
11.69
|
100 | 12.00 | 12.00 | 11.69 | 0 | 0 | 0 |
22/05/2008 |
12.00
|
100 | 12.32 | 12.32 | 12.00 | 0 | 0 | 0 |
21/05/2008 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
20/05/2008 |
12.32
|
500 | 12.70 | 12.70 | 12.32 | 0 | 0 | 0 |
19/05/2008 |
12.70
|
10,000 | 13.08 | 13.08 | 12.70 | 0 | 0 | 0 |
16/05/2008 |
13.08
|
8,600 | 13.47 | 13.47 | 13.08 | 0 | 0 | 0 |
15/05/2008 |
13.47
|
1,000 | 13.85 | 13.85 | 13.47 | 0 | 0 | 0 |
14/05/2008 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
13/05/2008 |
13.85
|
100 | 14.23 | 14.23 | 13.85 | 0 | 0 | 0 |
12/05/2008 |
14.23
|
100 | 14.61 | 14.61 | 14.23 | 0 | 0 | 0 |
09/05/2008 |
14.61
|
100 | 15.05 | 15.05 | 14.61 | 0 | 0 | 0 |
08/05/2008 |
15.05
|
1,600 | 15.50 | 15.50 | 15.05 | 0 | 0 | 0 |
07/05/2008 |
15.50
|
1,400 | 15.94 | 15.94 | 15.50 | 0 | 0 | 0 |
06/05/2008 |
15.94
|
1,500 | 16.39 | 16.39 | 15.94 | 0 | 0 | 0 |
05/05/2008 |
16.39
|
2,200 | 16.83 | 16.83 | 16.39 | 0 | 0 | 0 |
29/04/2008 |
16.83
|
15,900 | 17.15 | 17.15 | 16.83 | 0 | 0 | 0 |
28/04/2008 |
17.15
|
23,500 | 17.66 | 17.66 | 17.15 | 0 | 0 | 0 |
25/04/2008 |
17.66
|
3,700 | 18.17 | 18.17 | 17.66 | 0 | 0 | 0 |
24/04/2008 |
18.17
|
28,500 | 18.67 | 18.93 | 18.17 | 0 | 0 | 0 |
23/04/2008 |
18.67
|
100 | 19.25 | 19.25 | 18.67 | 0 | 0 | 0 |
22/04/2008 |
19.25
|
2,700 | 19.82 | 19.82 | 19.25 | 0 | 0 | 0 |
21/04/2008 |
19.82
|
6,400 | 20.13 | 20.13 | 19.82 | 0 | 0 | 0 |