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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2008 |
5.12
|
10,850 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
09/01/2008 |
5.26
|
11,150 | 5.15 | 5.26 | 5.12 | 0 | 0 | 0 |
08/01/2008 |
5.15
|
8,610 | 5.15 | 5.39 | 5.07 | 0 | 0 | 0 |
07/01/2008 |
5.15
|
34,590 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
04/01/2008 |
5.15
|
21,200 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 |
03/01/2008 |
5.15
|
12,600 | 5.39 | 5.39 | 5.15 | 600 | 0 | 0 |
02/01/2008 |
5.39
|
4,520 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
28/12/2007 |
5.59
|
9,680 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 |
27/12/2007 |
5.66
|
9,420 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
26/12/2007 |
5.74
|
5,060 | 5.77 | 5.78 | 5.73 | 0 | 0 | 0 |
25/12/2007 |
5.77
|
3,750 | 5.97 | 6.12 | 5.77 | 0 | 0 | 0 |
24/12/2007 |
5.97
|
5,540 | 5.97 | 6.00 | 5.93 | 0 | 0 | 0 |
21/12/2007 |
5.97
|
6,450 | 5.97 | 5.97 | 5.73 | 0 | 0 | 0 |
20/12/2007 |
5.97
|
4,850 | 6.28 | 6.28 | 5.97 | 0 | 0 | 0 |
19/12/2007 |
6.28
|
4,460 | 6.16 | 6.30 | 6.13 | 0 | 0 | 0 |
18/12/2007 |
6.16
|
3,120 | 6.00 | 6.16 | 5.73 | 0 | 0 | 0 |
17/12/2007 |
6.00
|
1,010 | 5.86 | 6.00 | 6.00 | 0 | 0 | 0 |
14/12/2007 |
5.86
|
6,010 | 6.07 | 6.20 | 5.85 | 0 | 0 | 0 |
13/12/2007 |
6.07
|
7,250 | 6.27 | 6.27 | 6.07 | 0 | 0 | 0 |
12/12/2007 |
6.27
|
12,350 | 6.27 | 6.32 | 6.21 | 0 | 0 | 0 |
11/12/2007 |
6.27
|
34,890 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 |
10/12/2007 |
6.34
|
23,660 | 6.34 | 6.38 | 6.23 | 0 | 0 | 0 |
07/12/2007 |
6.34
|
31,130 | 6.20 | 6.47 | 6.20 | 0 | 0 | 0 |
06/12/2007 |
6.20
|
9,650 | 6.34 | 6.34 | 6.20 | 0 | 0 | 0 |
05/12/2007 |
6.34
|
21,180 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 |
04/12/2007 |
6.47
|
81,230 | 6.20 | 6.50 | 6.27 | 0 | 0 | 0 |
03/12/2007 |
6.20
|
67,710 | 5.92 | 6.20 | 6.07 | 0 | 0 | 0 |
30/11/2007 |
5.92
|
24,650 | 5.65 | 5.92 | 5.90 | 0 | 0 | 0 |
29/11/2007 |
5.65
|
5,570 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
28/11/2007 |
5.66
|
2,410 | 5.65 | 5.66 | 5.54 | 0 | 0 | 0 |
27/11/2007 |
5.65
|
16,900 | 5.66 | 5.80 | 5.59 | 0 | 0 | 0 |
26/11/2007 |
5.66
|
12,040 | 5.39 | 5.66 | 5.53 | 0 | 0 | 0 |
23/11/2007 |
5.39
|
5,500 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
22/11/2007 |
5.53
|
2,540 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
21/11/2007 |
5.66
|
3,150 | 5.64 | 5.66 | 5.39 | 0 | 0 | 0 |
20/11/2007 |
5.64
|
7,810 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
19/11/2007 |
5.93
|
110 | 5.66 | 5.93 | 5.93 | 0 | 0 | 0 |
16/11/2007 |
5.66
|
16,330 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |
15/11/2007 |
5.66
|
6,300 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 |
14/11/2007 |
5.80
|
19,060 | 5.55 | 5.80 | 5.46 | 0 | 0 | 0 |
13/11/2007 |
5.55
|
18,210 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 |
12/11/2007 |
5.84
|
22,190 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 |
09/11/2007 |
6.13
|
12,690 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
08/11/2007 |
6.27
|
10,000 | 6.40 | 6.40 | 6.27 | 0 | 0 | 0 |
07/11/2007 |
6.40
|
7,880 | 6.40 | 6.47 | 6.09 | 0 | 0 | 0 |
06/11/2007 |
6.40
|
11,380 | 6.47 | 6.47 | 6.34 | 0 | 0 | 0 |
05/11/2007 |
6.47
|
20,060 | 6.34 | 6.47 | 6.34 | 0 | 0 | 0 |
02/11/2007 |
6.34
|
38,590 | 6.34 | 6.40 | 6.27 | 0 | 0 | 0 |
01/11/2007 |
6.34
|
32,360 | 6.34 | 6.40 | 6.09 | 0 | 0 | 0 |
31/10/2007 |
6.34
|
13,750 | 6.34 | 6.39 | 6.20 | 0 | 0 | 0 |
30/10/2007 |
6.34
|
12,730 | 6.34 | 6.47 | 6.34 | 0 | 0 | 0 |
29/10/2007 |
6.34
|
33,200 | 6.61 | 6.74 | 6.34 | 0 | 0 | 0 |
26/10/2007 |
6.61
|
39,010 | 6.88 | 6.88 | 6.61 | 0 | 0 | 0 |
25/10/2007 |
6.88
|
98,330 | 6.74 | 6.88 | 6.61 | 0 | 0 | 0 |
24/10/2007 |
6.74
|
77,060 | 6.71 | 6.74 | 6.61 | 3,000 | 0 | 0 |
23/10/2007 |
6.71
|
134,730 | 6.40 | 6.71 | 6.20 | 3,000 | 230 | 0 |
22/10/2007 |
6.40
|
54,420 | 6.73 | 6.73 | 6.40 | 0 | 0 | 0 |
19/10/2007 |
6.73
|
161,230 | 7.08 | 7.08 | 6.73 | 0 | 0 | 0 |
18/10/2007 |
7.08
|
84,760 | 6.74 | 7.08 | 7.08 | 0 | 0 | 0 |
17/10/2007 |
6.74
|
63,780 | 6.43 | 6.74 | 6.74 | 0 | 0 | 0 |
16/10/2007 |
6.43
|
124,040 | 6.13 | 6.43 | 6.27 | 0 | 0 | 0 |
15/10/2007 |
6.13
|
118,570 | 6.04 | 6.13 | 6.04 | 2,100 | 0 | 0 |
12/10/2007 |
6.04
|
125,050 | 5.85 | 6.07 | 6.03 | 0 | 0 | 0 |
11/10/2007 |
5.85
|
120,910 | 5.58 | 5.85 | 5.73 | 0 | 0 | 0 |
10/10/2007 |
5.58
|
100,080 | 5.33 | 5.58 | 5.39 | 0 | 0 | 0 |
09/10/2007 |
5.33
|
79,680 | 5.12 | 5.38 | 5.26 | 0 | 0 | 0 |
08/10/2007 |
5.12
|
27,970 | 5.12 | 5.19 | 5.12 | 0 | 200 | 0 |
05/10/2007 |
5.12
|
22,380 | 5.04 | 5.26 | 5.06 | 0 | 0 | 0 |
04/10/2007 |
5.04
|
30,650 | 5.06 | 5.06 | 4.99 | 0 | 400 | 0 |
03/10/2007 |
5.06
|
23,200 | 5.12 | 5.12 | 5.06 | 1,000 | 0 | 0 |
02/10/2007 |
5.12
|
34,500 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
01/10/2007 |
5.31
|
39,640 | 5.19 | 5.39 | 5.26 | 0 | 1,000 | 0 |
28/09/2007 |
5.19
|
33,320 | 5.12 | 5.24 | 5.06 | 0 | 0 | 0 |
27/09/2007 |
5.12
|
61,370 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
26/09/2007 |
5.26
|
110,300 | 5.07 | 5.31 | 5.07 | 0 | 3,000 | 0 |
25/09/2007 |
5.07
|
88,160 | 4.84 | 5.07 | 4.99 | 0 | 500 | 0 |
24/09/2007 |
4.84
|
28,440 | 4.61 | 4.84 | 4.61 | 0 | 0 | 0 |
21/09/2007 |
4.61
|
32,050 | 4.61 | 4.65 | 4.61 | 1,000 | 5,700 | 0 |
20/09/2007 |
4.61
|
27,790 | 4.58 | 4.65 | 4.58 | 0 | 0 | 0 |
19/09/2007 |
4.58
|
21,740 | 4.53 | 4.66 | 4.53 | 0 | 0 | 0 |
18/09/2007 |
4.53
|
23,830 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
17/09/2007 |
4.58
|
9,800 | 4.58 | 4.60 | 4.58 | 500 | 0 | 0 |
14/09/2007 |
4.58
|
7,800 | 4.58 | 4.58 | 4.48 | 0 | 0 | 0 |
13/09/2007 |
4.58
|
10,630 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
12/09/2007 |
4.65
|
28,520 | 4.81 | 4.83 | 4.58 | 0 | 1,000 | 0 |
11/09/2007 |
4.81
|
52,220 | 4.58 | 4.81 | 4.35 | 0 | 0 | 0 |
10/09/2007 |
4.58
|
20,050 | 4.46 | 4.58 | 4.46 | 2,000 | 0 | 0 |
07/09/2007 |
4.46
|
9,750 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 |
06/09/2007 |
4.42
|
4,310 | 4.39 | 4.42 | 4.39 | 0 | 0 | 0 |
05/09/2007 |
4.39
|
7,940 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
04/09/2007 |
4.58
|
13,630 | 4.48 | 4.58 | 4.39 | 5,800 | 0 | 0 |
31/08/2007 |
4.48
|
28,430 | 4.31 | 4.48 | 4.39 | 2,000 | 0 | 0 |
30/08/2007 |
4.31
|
16,290 | 4.25 | 4.45 | 4.26 | 0 | 0 | 0 |
29/08/2007 |
4.25
|
2,460 | 4.21 | 4.25 | 4.18 | 0 | 0 | 0 |
28/08/2007 |
4.21
|
3,150 | 4.25 | 4.30 | 4.18 | 0 | 0 | 0 |
27/08/2007 |
4.25
|
5,530 | 4.25 | 4.31 | 4.25 | 0 | 0 | 0 |
24/08/2007 |
4.25
|
18,320 | 4.29 | 4.31 | 4.25 | 0 | 0 | 0 |
23/08/2007 |
4.29
|
1,800 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 |
22/08/2007 |
4.31
|
3,920 | 4.22 | 4.37 | 4.27 | 0 | 0 | 0 |
21/08/2007 |
4.22
|
10,500 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 |