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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2008 |
8.47
|
131,700 | 7.92 | 8.47 | 7.39 | 0 | 0 | 0 |
12/09/2008 |
7.92
|
29,400 | 8.47 | 8.47 | 7.92 | 0 | 200 | 0 |
11/09/2008 |
8.47
|
39,100 | 9.00 | 9.00 | 8.47 | 0 | 0 | 0 |
10/09/2008 |
9.00
|
70,600 | 9.58 | 9.67 | 9.00 | 0 | 0 | 0 |
09/09/2008 |
9.58
|
93,600 | 10.29 | 10.57 | 9.58 | 0 | 0 | 0 |
08/09/2008 |
10.29
|
14,600 | 11.01 | 11.01 | 10.29 | 0 | 0 | 0 |
05/09/2008 |
11.01
|
76,300 | 11.84 | 12.55 | 11.01 | 0 | 0 | 0 |
04/09/2008 |
11.84
|
122,900 | 11.08 | 11.84 | 11.05 | 1,000 | 0 | 0 |
03/09/2008 |
11.08
|
1,500 | 11.24 | 11.24 | 11.08 | 0 | 0 | 0 |
29/08/2008 |
11.24
|
159,900 | 10.36 | 11.24 | 9.81 | 0 | 0 | 0 |
28/08/2008 |
10.36
|
273,100 | 9.90 | 10.59 | 9.92 | 0 | 0 | 0 |
27/08/2008 |
9.90
|
1,800 | 9.26 | 9.90 | 9.90 | 0 | 0 | 0 |
26/08/2008 |
9.26
|
100 | 8.66 | 9.26 | 9.26 | 0 | 0 | 0 |
25/08/2008 |
8.66
|
1,300 | 8.11 | 8.66 | 8.66 | 0 | 0 | 0 |
22/08/2008 |
8.11
|
1,900 | 7.58 | 8.11 | 8.11 | 0 | 0 | 0 |
21/08/2008 |
7.58
|
19,600 | 7.12 | 7.58 | 7.58 | 0 | 0 | 0 |
20/08/2008 |
7.12
|
155,900 | 6.65 | 7.12 | 6.65 | 0 | 0 | 0 |
19/08/2008 |
6.65
|
9,800 | 6.24 | 6.65 | 6.65 | 0 | 0 | 0 |
18/08/2008 |
6.24
|
4,800 | 5.85 | 6.24 | 6.24 | 0 | 0 | 0 |
15/08/2008 |
5.85
|
500 | 5.64 | 5.85 | 5.85 | 0 | 0 | 0 |
14/08/2008 |
5.64
|
2,800 | 5.43 | 5.64 | 5.64 | 0 | 0 | 0 |
13/08/2008 |
5.43
|
6,700 | 5.23 | 5.43 | 5.43 | 0 | 0 | 0 |
12/08/2008 |
5.23
|
7,500 | 5.04 | 5.23 | 5.23 | 0 | 0 | 0 |
11/08/2008 |
5.04
|
4,800 | 4.90 | 5.04 | 5.04 | 0 | 0 | 0 |
08/08/2008 |
4.90
|
26,300 | 4.74 | 4.90 | 4.67 | 0 | 0 | 0 |
07/08/2008 |
4.74
|
42,900 | 4.72 | 4.74 | 4.61 | 0 | 0 | 0 |
06/08/2008 |
4.72
|
47,100 | 4.63 | 4.81 | 4.44 | 0 | 0 | 0 |
05/08/2008 |
4.63
|
3,000 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
04/08/2008 |
4.79
|
8,000 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 |
01/08/2008 |
4.95
|
17,300 | 5.07 | 5.16 | 4.90 | 0 | 0 | 0 |
31/07/2008 |
5.07
|
15,100 | 5.02 | 5.23 | 4.86 | 0 | 0 | 0 |
30/07/2008 |
5.02
|
38,900 | 5.02 | 5.20 | 4.84 | 0 | 0 | 0 |
29/07/2008 |
5.02
|
22,200 | 4.97 | 5.02 | 5.02 | 0 | 0 | 0 |
28/07/2008 |
4.97
|
18,700 | 4.74 | 4.97 | 4.61 | 0 | 0 | 0 |
25/07/2008 |
4.74
|
12,300 | 4.79 | 4.93 | 4.74 | 0 | 0 | 0 |
24/07/2008 |
4.79
|
62,000 | 4.97 | 5.16 | 4.79 | 400 | 0 | 0 |
23/07/2008 |
4.97
|
100 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
22/07/2008 |
5.16
|
2,000 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 |
21/07/2008 |
5.37
|
47,500 | 5.37 | 5.57 | 5.37 | 0 | 0 | 0 |
18/07/2008 |
5.37
|
38,000 | 5.57 | 5.78 | 5.37 | 0 | 0 | 0 |
17/07/2008 |
5.57
|
3,000 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 |
16/07/2008 |
5.50
|
57,600 | 5.30 | 5.50 | 5.09 | 0 | 0 | 0 |
15/07/2008 |
5.30
|
4,000 | 5.11 | 5.30 | 5.30 | 0 | 0 | 0 |
14/07/2008 |
5.11
|
2,700 | 4.93 | 5.11 | 5.11 | 0 | 0 | 0 |
11/07/2008 |
4.93
|
4,500 | 4.74 | 4.93 | 4.93 | 0 | 0 | 0 |
10/07/2008 |
4.74
|
11,700 | 4.58 | 4.74 | 4.74 | 0 | 0 | 0 |
09/07/2008 |
4.58
|
12,600 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
08/07/2008 |
4.58
|
33,100 | 4.40 | 4.61 | 4.35 | 0 | 0 | 0 |
07/07/2008 |
4.40
|
40,500 | 4.47 | 4.63 | 4.31 | 3,500 | 0 | 0 |
04/07/2008 |
4.47
|
6,700 | 4.31 | 4.47 | 4.47 | 0 | 0 | 0 |
03/07/2008 |
4.31
|
14,700 | 4.19 | 4.31 | 4.28 | 0 | 0 | 0 |
02/07/2008 |
4.19
|
34,300 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 |
01/07/2008 |
4.03
|
11,600 | 3.91 | 4.03 | 4.01 | 0 | 0 | 0 |
30/06/2008 |
3.91
|
15,900 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 |
27/06/2008 |
3.91
|
9,400 | 3.80 | 3.94 | 3.68 | 0 | 0 | 0 |
26/06/2008 |
3.80
|
32,800 | 3.78 | 3.89 | 3.68 | 200 | 0 | 0 |
25/06/2008 |
3.78
|
13,600 | 3.62 | 3.78 | 3.64 | 0 | 0 | 0 |
24/06/2008 |
3.62
|
9,100 | 3.52 | 3.64 | 3.57 | 0 | 0 | 0 |
23/06/2008 |
3.52
|
9,000 | 3.41 | 3.52 | 3.36 | 0 | 0 | 0 |
20/06/2008 |
3.41
|
19,200 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 |
19/06/2008 |
3.55
|
7,800 | 3.52 | 3.55 | 3.55 | 0 | 0 | 0 |
18/06/2008 |
3.52
|
52,000 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
17/06/2008 |
3.62
|
300 | 3.52 | 3.62 | 3.62 | 0 | 0 | 0 |
16/06/2008 |
3.52
|
3,600 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
13/06/2008 |
3.43
|
800 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 |
12/06/2008 |
3.34
|
2,300 | 3.25 | 3.34 | 3.34 | 0 | 0 | 0 |
11/06/2008 |
3.25
|
7,900 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
10/06/2008 |
3.20
|
32,200 | 3.11 | 3.20 | 3.02 | 1,000 | 0 | 0 |
09/06/2008 |
3.11
|
12,200 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
06/06/2008 |
3.20
|
3,100 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
05/06/2008 |
3.29
|
2,800 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
04/06/2008 |
3.38
|
1,300 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
03/06/2008 |
3.48
|
2,800 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
02/06/2008 |
3.57
|
6,300 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
30/05/2008 |
3.66
|
31,400 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
29/05/2008 |
3.75
|
15,700 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 |
28/05/2008 |
3.87
|
6,100 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
27/05/2008 |
3.98
|
300 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
26/05/2008 |
4.10
|
400 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 |
23/05/2008 |
4.21
|
500 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 |
22/05/2008 |
4.33
|
1,100 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
21/05/2008 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
20/05/2008 |
4.44
|
300 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
19/05/2008 |
4.56
|
5,100 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
16/05/2008 |
4.72
|
33,900 | 4.84 | 4.93 | 4.70 | 0 | 0 | 0 |
15/05/2008 |
4.84
|
600 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
14/05/2008 |
4.97
|
200 | 5.11 | 5.11 | 4.97 | 0 | 0 | 0 |
13/05/2008 |
5.11
|
1,700 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
12/05/2008 |
5.25
|
2,100 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 |
09/05/2008 |
5.41
|
900 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
08/05/2008 |
5.57
|
500 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 |
07/05/2008 |
5.73
|
1,500 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
06/05/2008 |
5.89
|
5,800 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
05/05/2008 |
5.96
|
11,400 | 6.22 | 6.22 | 5.96 | 0 | 0 | 0 |
29/04/2008 |
6.22
|
4,100 | 6.29 | 6.29 | 6.03 | 0 | 0 | 0 |
28/04/2008 |
6.29
|
9,500 | 6.26 | 6.29 | 5.96 | 0 | 0 | 0 |
25/04/2008 |
6.26
|
7,400 | 6.15 | 6.29 | 5.96 | 0 | 0 | 0 |
24/04/2008 |
6.15
|
41,500 | 6.33 | 6.33 | 6.15 | 0 | 0 | 0 |
23/04/2008 |
6.33
|
100 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 |
22/04/2008 |
6.52
|
8,900 | 6.70 | 6.70 | 6.52 | 0 | 0 | 0 |