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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
4.68
|
19,700 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 |
17/04/2008 |
4.90
|
59,400 | 4.77 | 4.90 | 4.63 | 0 | 0 | 0 |
16/04/2008 |
4.77
|
5,000 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
11/04/2008 |
4.90
|
6,100 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
10/04/2008 |
5.05
|
7,600 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
09/04/2008 |
5.13
|
23,500 | 5.29 | 5.43 | 5.13 | 1,000 | 0 | 0 |
08/04/2008 |
5.29
|
152,500 | 5.15 | 5.29 | 5.03 | 1,500 | 0 | 0 |
07/04/2008 |
5.15
|
6,000 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 |
04/04/2008 |
5.00
|
100 | 4.91 | 5.00 | 5.00 | 0 | 0 | 0 |
03/04/2008 |
4.91
|
100 | 4.83 | 4.91 | 4.91 | 0 | 0 | 0 |
02/04/2008 |
4.83
|
1,000 | 4.75 | 4.83 | 4.83 | 0 | 0 | 0 |
01/04/2008 |
4.75
|
100 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
31/03/2008 |
4.67
|
700 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
28/03/2008 |
4.58
|
7,300 | 4.50 | 4.58 | 4.58 | 0 | 0 | 0 |
27/03/2008 |
4.50
|
200 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 |
26/03/2008 |
4.54
|
51,400 | 4.12 | 4.54 | 3.74 | 0 | 0 | 0 |
25/03/2008 |
4.12
|
13,200 | 4.57 | 4.57 | 4.12 | 300 | 0 | 0 |
24/03/2008 |
4.57
|
21,300 | 5.05 | 5.05 | 4.57 | 100 | 0 | 0 |
21/03/2008 |
5.05
|
28,400 | 5.44 | 5.44 | 5.05 | 0 | 0 | 0 |
20/03/2008 |
5.44
|
33,600 | 5.79 | 6.18 | 5.39 | 0 | 0 | 0 |
19/03/2008 |
5.79
|
76,300 | 6.23 | 6.27 | 5.62 | 0 | 0 | 0 |
18/03/2008 |
6.23
|
21,600 | 6.88 | 6.88 | 6.23 | 0 | 0 | 0 |
17/03/2008 |
6.88
|
6,900 | 7.59 | 7.59 | 6.88 | 300 | 0 | 0 |
14/03/2008 |
7.59
|
4,700 | 7.59 | 7.67 | 7.59 | 0 | 0 | 0 |
13/03/2008 |
7.59
|
18,100 | 7.59 | 7.92 | 7.59 | 0 | 0 | 0 |
12/03/2008 |
7.59
|
14,900 | 7.59 | 8.00 | 7.26 | 0 | 0 | 0 |
11/03/2008 |
7.59
|
13,400 | 7.92 | 8.41 | 7.59 | 300 | 0 | 0 |
10/03/2008 |
7.92
|
33,600 | 7.77 | 8.54 | 7.42 | 0 | 0 | 0 |
07/03/2008 |
7.77
|
17,900 | 7.08 | 7.77 | 7.77 | 0 | 900 | 0 |
06/03/2008 |
7.08
|
1,600 | 6.42 | 7.08 | 7.08 | 0 | 900 | 0 |
05/03/2008 |
6.42
|
15,500 | 7.06 | 7.06 | 6.37 | 0 | 200 | 0 |
04/03/2008 |
7.06
|
20,000 | 7.59 | 7.59 | 7.04 | 0 | 2,800 | 0 |
03/03/2008 |
7.59
|
19,900 | 8.44 | 8.74 | 7.55 | 900 | 0 | 0 |
29/02/2008 |
8.44
|
20,800 | 8.41 | 8.82 | 8.26 | 900 | 0 | 0 |
28/02/2008 |
8.41
|
7,100 | 8.58 | 8.91 | 8.25 | 200 | 0 | 0 |
27/02/2008 |
8.58
|
17,900 | 8.16 | 8.74 | 8.08 | 600 | 0 | 0 |
26/02/2008 |
8.16
|
22,000 | 8.53 | 9.37 | 7.75 | 600 | 0 | 0 |
25/02/2008 |
8.53
|
9,000 | 8.41 | 8.53 | 8.53 | 0 | 0 | 0 |
22/02/2008 |
8.41
|
31,200 | 8.20 | 8.91 | 7.40 | 600 | 0 | 0 |
21/02/2008 |
8.20
|
8,200 | 8.91 | 8.91 | 8.20 | 500 | 0 | 0 |
20/02/2008 |
8.91
|
14,000 | 9.80 | 10.06 | 8.91 | 500 | 0 | 0 |
19/02/2008 |
9.80
|
20,100 | 9.65 | 10.06 | 9.57 | 0 | 0 | 0 |
18/02/2008 |
9.65
|
13,800 | 10.23 | 10.23 | 9.25 | 0 | 0 | 0 |
15/02/2008 |
10.23
|
38,500 | 10.64 | 10.64 | 9.85 | 0 | 0 | 0 |
14/02/2008 |
10.64
|
129,300 | 10.82 | 11.89 | 10.23 | 0 | 0 | 0 |
13/02/2008 |
10.82
|
53,900 | 9.85 | 10.82 | 10.82 | 0 | 0 | 0 |
12/02/2008 |
9.85
|
3,600 | 8.96 | 9.85 | 9.85 | 0 | 0 | 0 |
01/02/2008 |
8.96
|
5,300 | 8.41 | 8.96 | 8.96 | 0 | 0 | 0 |
31/01/2008 |
8.41
|
20,700 | 7.92 | 8.41 | 7.65 | 0 | 0 | 0 |
30/01/2008 |
7.92
|
6,700 | 7.42 | 7.93 | 7.26 | 0 | 0 | 0 |
29/01/2008 |
7.42
|
7,300 | 6.76 | 7.42 | 6.84 | 0 | 0 | 0 |
28/01/2008 |
6.76
|
5,700 | 6.86 | 6.94 | 6.76 | 0 | 100 | 0 |
25/01/2008 |
6.86
|
6,400 | 6.76 | 6.93 | 6.76 | 0 | 0 | 0 |
24/01/2008 |
6.76
|
8,200 | 6.84 | 7.26 | 6.43 | 0 | 0 | 0 |
23/01/2008 |
6.84
|
800 | 7.57 | 7.75 | 6.84 | 0 | 0 | 0 |
22/01/2008 |
7.57
|
2,500 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 |
21/01/2008 |
7.75
|
1,800 | 7.59 | 8.00 | 7.42 | 0 | 0 | 0 |
18/01/2008 |
7.59
|
4,200 | 7.09 | 7.59 | 7.26 | 0 | 0 | 0 |
17/01/2008 |
7.09
|
17,100 | 6.83 | 7.50 | 6.93 | 0 | 0 | 0 |
16/01/2008 |
6.83
|
800 | 6.10 | 6.83 | 6.83 | 0 | 0 | 0 |
15/01/2008 |
6.10
|
5,000 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
14/01/2008 |
6.60
|
10,000 | 7.42 | 7.42 | 6.58 | 0 | 0 | 0 |
11/01/2008 |
7.42
|
5,500 | 7.32 | 7.59 | 6.60 | 0 | 0 | 0 |
10/01/2008 |
7.32
|
2,100 | 7.75 | 7.75 | 7.32 | 0 | 2,000 | 0 |
09/01/2008 |
7.75
|
3,100 | 8.23 | 8.33 | 7.75 | 0 | 0 | 0 |
08/01/2008 |
8.23
|
4,100 | 8.25 | 8.41 | 8.23 | 0 | 0 | 0 |
07/01/2008 |
8.25
|
300 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 |
04/01/2008 |
8.25
|
3,500 | 8.66 | 8.66 | 7.80 | 0 | 2,000 | 0 |
03/01/2008 |
8.66
|
200 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
02/01/2008 |
8.74
|
2,700 | 8.58 | 8.74 | 8.58 | 0 | 0 | 0 |
28/12/2007 |
8.58
|
2,400 | 8.99 | 8.99 | 8.26 | 0 | 0 | 0 |
27/12/2007 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
26/12/2007 |
8.99
|
4,400 | 8.74 | 9.07 | 8.91 | 0 | 0 | 0 |
25/12/2007 |
8.74
|
2,000 | 8.91 | 8.91 | 8.74 | 0 | 0 | 0 |
24/12/2007 |
8.91
|
6,000 | 8.99 | 8.99 | 8.74 | 0 | 0 | 0 |
21/12/2007 |
8.99
|
3,800 | 9.48 | 9.48 | 8.25 | 0 | 0 | 0 |
20/12/2007 |
9.48
|
800 | 8.99 | 9.71 | 8.91 | 0 | 0 | 0 |
19/12/2007 |
8.99
|
4,700 | 8.72 | 9.53 | 8.96 | 0 | 0 | 0 |
18/12/2007 |
8.72
|
1,700 | 7.92 | 8.72 | 8.10 | 0 | 0 | 0 |
17/12/2007 |
7.92
|
2,000 | 8.74 | 8.74 | 7.92 | 0 | 0 | 0 |
14/12/2007 |
8.74
|
5,000 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 |
13/12/2007 |
8.91
|
6,300 | 9.12 | 9.32 | 8.67 | 0 | 0 | 0 |
12/12/2007 |
9.12
|
13,200 | 8.74 | 9.17 | 8.91 | 0 | 0 | 0 |
11/12/2007 |
8.74
|
15,100 | 9.24 | 9.24 | 8.74 | 0 | 0 | 0 |
10/12/2007 |
9.24
|
10,000 | 9.43 | 9.90 | 9.07 | 0 | 0 | 0 |
07/12/2007 |
9.43
|
6,700 | 9.48 | 9.57 | 9.40 | 0 | 0 | 0 |
06/12/2007 |
9.48
|
4,600 | 9.73 | 9.90 | 9.24 | 0 | 0 | 0 |
05/12/2007 |
9.73
|
15,200 | 9.73 | 9.90 | 9.40 | 0 | 0 | 0 |
04/12/2007 |
9.73
|
18,100 | 9.24 | 9.73 | 9.57 | 0 | 0 | 0 |
03/12/2007 |
9.24
|
10,700 | 9.07 | 9.40 | 9.15 | 0 | 0 | 0 |
30/11/2007 |
9.07
|
500 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 |
29/11/2007 |
9.07
|
2,500 | 9.07 | 9.32 | 9.07 | 0 | 0 | 0 |
28/11/2007 |
9.07
|
8,100 | 9.07 | 9.15 | 8.99 | 0 | 0 | 0 |
27/11/2007 |
9.07
|
14,800 | 9.07 | 9.24 | 9.07 | 0 | 0 | 0 |
26/11/2007 |
9.07
|
6,200 | 9.37 | 9.37 | 8.74 | 0 | 0 | 0 |
23/11/2007 |
9.37
|
2,800 | 9.32 | 9.57 | 9.15 | 0 | 0 | 0 |
22/11/2007 |
9.32
|
17,800 | 8.99 | 9.57 | 9.24 | 0 | 0 | 0 |
21/11/2007 |
8.99
|
7,800 | 9.47 | 9.47 | 8.58 | 0 | 0 | 0 |
20/11/2007 |
9.47
|
6,100 | 9.40 | 9.50 | 9.27 | 0 | 0 | 0 |
19/11/2007 |
9.40
|
12,100 | 9.32 | 9.57 | 9.40 | 0 | 0 | 0 |