Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0 | 0% | 0 | 0 | 0 |
22.70
22.70
22.70
|
2 tháng
(2025-05-26) |
-10.30 | -31.21% | 2,700 | 0 | 0 |
19.80
33
22.70
|
3 tháng
(2025-04-24) |
-10.30 | -31.21% | 2,700 | 0 | 0 |
19.80
33
22.70
|
6 tháng
(2025-01-24) |
-16.20 | -41.65% | 3,000 | 0 | 0 |
19.80
38.90
22.70
|
12 tháng
(2024-07-29) |
12.20 | 116.19% | 12,249 | 0 | 0 |
7.70
38.90
22.70
|
24 tháng
(2023-08-03) |
-27 | -54.33% | 44,027 | 0 | 0 |
7.70
69.50
22.70
|
36 tháng
(2022-08-08) |
-10.40 | -31.42% | 51,785 | 0 | 0 |
7.70
69.50
22.70
|
60 tháng
(2020-08-18) |
12.70 | 127% | 84,479 | -333 | -0.0 |
6.10
69.50
22.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2008 |
8.44
|
200 | 8.13 | 8.44 | 8.44 | 0 | 0 | 0 |
13/10/2008 |
8.13
|
19,200 | 7.31 | 8.13 | 7.81 | 0 | 0 | 0 |
10/10/2008 |
7.31
|
20,800 | 7.44 | 8.07 | 7.06 | 0 | 0 | 0 |
09/10/2008 |
7.44
|
4,400 | 7.31 | 7.94 | 6.93 | 0 | 0 | 0 |
08/10/2008 |
7.31
|
12,400 | 7.81 | 7.81 | 7.31 | 0 | 0 | 0 |
07/10/2008 |
7.81
|
4,200 | 8.38 | 8.38 | 7.81 | 0 | 0 | 0 |
06/10/2008 |
8.38
|
2,100 | 9.01 | 9.01 | 8.38 | 0 | 0 | 0 |
03/10/2008 |
9.01
|
13,900 | 9.14 | 9.14 | 8.44 | 0 | 0 | 0 |
02/10/2008 |
9.14
|
7,300 | 8.57 | 9.14 | 8.82 | 0 | 0 | 0 |
01/10/2008 |
8.57
|
25,600 | 9.07 | 9.45 | 8.44 | 0 | 0 | 0 |
30/09/2008 |
9.07
|
2,400 | 9.14 | 9.14 | 9.07 | 0 | 0 | 0 |
29/09/2008 |
9.14
|
9,100 | 9.77 | 10.40 | 9.14 | 0 | 0 | 0 |
26/09/2008 |
9.77
|
25,600 | 9.39 | 9.83 | 9.33 | 0 | 0 | 0 |
25/09/2008 |
9.39
|
26,600 | 8.82 | 9.39 | 8.70 | 0 | 0 | 0 |
24/09/2008 |
8.82
|
6,900 | 9.33 | 9.45 | 8.82 | 0 | 0 | 0 |
23/09/2008 |
9.33
|
20,800 | 10.02 | 10.71 | 9.33 | 0 | 0 | 0 |
22/09/2008 |
10.02
|
5,700 | 10.08 | 10.08 | 10.02 | 0 | 0 | 0 |
19/09/2008 |
10.08
|
113,800 | 9.45 | 10.08 | 8.82 | 0 | 0 | 0 |
18/09/2008 |
9.45
|
100 | 10.14 | 10.14 | 9.45 | 0 | 0 | 0 |
17/09/2008 |
10.14
|
200 | 10.90 | 10.90 | 10.14 | 0 | 0 | 0 |
16/09/2008 |
10.90
|
100 | 11.66 | 11.66 | 10.90 | 0 | 0 | 0 |
15/09/2008 |
11.66
|
10,400 | 12.48 | 12.48 | 11.66 | 0 | 0 | 0 |
12/09/2008 |
12.48
|
500 | 13.36 | 13.36 | 12.48 | 0 | 0 | 0 |
11/09/2008 |
13.36
|
1,000 | 14.30 | 14.30 | 13.36 | 0 | 0 | 0 |
10/09/2008 |
14.30
|
3,000 | 15.12 | 15.12 | 14.30 | 0 | 0 | 0 |
09/09/2008 |
15.12
|
18,500 | 15.37 | 16.26 | 15.12 | 0 | 0 | 0 |
08/09/2008 |
15.37
|
44,400 | 16.51 | 17.64 | 15.37 | 0 | 0 | 0 |
05/09/2008 |
16.51
|
26,700 | 15.50 | 16.51 | 16.51 | 0 | 0 | 0 |
04/09/2008 |
15.50
|
87,000 | 14.49 | 15.50 | 14.49 | 0 | 0 | 0 |
03/09/2008 |
14.49
|
100 | 13.55 | 14.49 | 14.49 | 0 | 0 | 0 |
29/08/2008 |
13.55
|
9,900 | 12.67 | 13.55 | 13.55 | 0 | 0 | 0 |
28/08/2008 |
12.67
|
92,600 | 11.85 | 12.67 | 11.85 | 0 | 0 | 0 |
27/08/2008 |
11.85
|
8,400 | 11.09 | 11.85 | 11.85 | 0 | 0 | 0 |
26/08/2008 |
11.09
|
300 | 10.40 | 11.09 | 11.09 | 0 | 0 | 0 |
25/08/2008 |
10.40
|
10,800 | 10.08 | 10.40 | 10.40 | 0 | 0 | 0 |
22/08/2008 |
10.08
|
36,200 | 9.83 | 10.08 | 9.45 | 0 | 0 | 0 |
21/08/2008 |
9.83
|
37,600 | 8.95 | 9.83 | 8.95 | 0 | 500 | 0 |
20/08/2008 |
8.95
|
14,100 | 8.95 | 9.39 | 8.95 | 0 | 0 | 0 |
19/08/2008 |
8.95
|
26,500 | 8.38 | 8.95 | 8.51 | 0 | 0 | 0 |
18/08/2008 |
8.38
|
8,600 | 7.88 | 8.38 | 8.38 | 0 | 0 | 0 |
15/08/2008 |
7.88
|
7,500 | 7.62 | 7.88 | 7.88 | 0 | 0 | 0 |
14/08/2008 |
7.62
|
8,200 | 7.37 | 7.62 | 7.62 | 0 | 0 | 0 |
13/08/2008 |
7.37
|
12,300 | 7.12 | 7.37 | 7.31 | 0 | 0 | 0 |
12/08/2008 |
7.12
|
22,700 | 6.87 | 7.12 | 6.93 | 0 | 0 | 0 |
11/08/2008 |
6.87
|
3,400 | 6.62 | 6.87 | 6.87 | 0 | 0 | 0 |
08/08/2008 |
6.62
|
300 | 6.30 | 6.62 | 6.62 | 0 | 0 | 0 |
07/08/2008 |
6.30
|
8,900 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 |
06/08/2008 |
6.30
|
4,900 | 6.30 | 6.30 | 6.05 | 0 | 0 | 0 |
05/08/2008 |
6.30
|
1,500 | 6.55 | 6.55 | 6.30 | 0 | 0 | 0 |
04/08/2008 |
6.55
|
600 | 6.81 | 6.81 | 6.55 | 0 | 0 | 0 |
01/08/2008 |
6.81
|
7,400 | 7.06 | 7.06 | 6.81 | 0 | 0 | 0 |
31/07/2008 |
7.06
|
200 | 7.31 | 7.31 | 7.06 | 0 | 0 | 0 |
30/07/2008 |
7.31
|
1,500 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
29/07/2008 |
7.44
|
13,900 | 7.69 | 7.94 | 7.44 | 0 | 0 | 0 |
28/07/2008 |
7.69
|
10,000 | 8.00 | 8.00 | 7.69 | 0 | 0 | 0 |
25/07/2008 |
8.00
|
600 | 8.32 | 8.32 | 8.00 | 0 | 0 | 0 |
24/07/2008 |
8.32
|
100 | 8.63 | 8.63 | 8.32 | 0 | 0 | 0 |
23/07/2008 |
8.63
|
200 | 8.95 | 8.95 | 8.63 | 0 | 0 | 0 |
22/07/2008 |
8.95
|
100 | 9.26 | 9.26 | 8.95 | 100 | 0 | 0 |
21/07/2008 |
9.26
|
800 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
18/07/2008 |
9.26
|
10,500 | 9.70 | 10.02 | 9.26 | 0 | 0 | 0 |
17/07/2008 |
9.70
|
1,800 | 9.58 | 9.70 | 9.64 | 0 | 0 | 0 |
16/07/2008 |
9.58
|
43,300 | 9.26 | 9.58 | 8.95 | 0 | 0 | 0 |
15/07/2008 |
9.26
|
4,100 | 8.95 | 9.26 | 9.26 | 0 | 0 | 0 |
14/07/2008 |
8.95
|
3,500 | 8.63 | 8.95 | 8.95 | 0 | 0 | 0 |
11/07/2008 |
8.63
|
6,500 | 8.32 | 8.63 | 8.51 | 0 | 0 | 0 |
10/07/2008 |
8.32
|
10,700 | 8.00 | 8.32 | 8.19 | 0 | 0 | 0 |
09/07/2008 |
8.00
|
8,700 | 7.88 | 8.00 | 7.94 | 0 | 0 | 0 |
08/07/2008 |
7.88
|
7,100 | 7.75 | 8.32 | 7.75 | 0 | 0 | 0 |
07/07/2008 |
7.75
|
13,800 | 8.07 | 8.38 | 7.75 | 0 | 0 | 0 |
04/07/2008 |
8.07
|
8,700 | 7.81 | 8.07 | 8.07 | 0 | 0 | 0 |
03/07/2008 |
7.81
|
1,900 | 7.56 | 7.81 | 7.81 | 0 | 0 | 0 |
02/07/2008 |
7.56
|
16,000 | 7.31 | 7.56 | 7.31 | 0 | 0 | 0 |
01/07/2008 |
7.31
|
15,100 | 6.99 | 7.31 | 6.93 | 0 | 0 | 0 |
30/06/2008 |
6.99
|
700 | 6.87 | 7.06 | 6.99 | 0 | 0 | 0 |
27/06/2008 |
6.87
|
7,400 | 6.99 | 7.12 | 6.87 | 0 | 0 | 0 |
26/06/2008 |
6.99
|
2,400 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 |
25/06/2008 |
7.31
|
3,000 | 7.06 | 7.31 | 7.18 | 0 | 0 | 0 |
24/06/2008 |
7.06
|
5,100 | 6.81 | 7.12 | 6.74 | 0 | 0 | 0 |
23/06/2008 |
6.81
|
4,900 | 6.87 | 7.12 | 6.62 | 0 | 0 | 0 |
20/06/2008 |
6.87
|
100 | 7.12 | 7.12 | 6.87 | 0 | 0 | 0 |
19/06/2008 |
7.12
|
600 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 |
18/06/2008 |
7.25
|
7,300 | 7.44 | 7.62 | 7.25 | 0 | 0 | 0 |
17/06/2008 |
7.44
|
100 | 7.25 | 7.44 | 7.44 | 0 | 0 | 0 |
16/06/2008 |
7.25
|
2,000 | 7.06 | 7.25 | 7.25 | 0 | 0 | 0 |
13/06/2008 |
7.06
|
20,100 | 6.87 | 7.06 | 6.99 | 0 | 0 | 0 |
12/06/2008 |
6.87
|
13,400 | 6.74 | 6.87 | 6.87 | 0 | 0 | 0 |
11/06/2008 |
6.74
|
2,800 | 6.68 | 6.74 | 6.62 | 0 | 0 | 0 |
10/06/2008 |
6.68
|
4,500 | 6.49 | 6.68 | 6.30 | 0 | 0 | 0 |
09/06/2008 |
6.49
|
3,500 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 |
06/06/2008 |
6.68
|
1,000 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 |
05/06/2008 |
6.87
|
600 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 |
04/06/2008 |
7.06
|
100 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
03/06/2008 |
7.25
|
400 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
02/06/2008 |
7.44
|
4,600 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
30/05/2008 |
7.62
|
1,600 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
29/05/2008 |
7.81
|
800 | 8.00 | 8.00 | 7.81 | 0 | 0 | 0 |
28/05/2008 |
8.00
|
300 | 8.19 | 8.19 | 8.00 | 0 | 0 | 0 |
27/05/2008 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
26/05/2008 |
8.19
|
100 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |