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 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
4.28
|
23,800 | 4.20 | 4.28 | 4.04 | 2,500 | 0 | 0 |
17/04/2008 |
4.20
|
25,400 | 4.08 | 4.20 | 3.96 | 0 | 0 | 0 |
16/04/2008 |
4.08
|
7,000 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
11/04/2008 |
4.20
|
3,500 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 |
10/04/2008 |
4.32
|
100 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 |
09/04/2008 |
4.43
|
7,900 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 |
08/04/2008 |
4.66
|
33,100 | 4.53 | 4.67 | 4.40 | 800 | 0 | 0 |
07/04/2008 |
4.53
|
100 | 4.41 | 4.53 | 4.53 | 0 | 0 | 0 |
04/04/2008 |
4.41
|
100 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 |
03/04/2008 |
4.33
|
100 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
02/04/2008 |
4.25
|
100 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 |
01/04/2008 |
4.17
|
100 | 4.09 | 4.17 | 4.17 | 0 | 0 | 0 |
31/03/2008 |
4.09
|
200 | 4.01 | 4.09 | 4.09 | 0 | 0 | 0 |
28/03/2008 |
4.01
|
100 | 3.95 | 4.01 | 4.01 | 0 | 0 | 0 |
27/03/2008 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/03/2008 |
3.95
|
30,100 | 3.97 | 4.01 | 3.58 | 0 | 0 | 0 |
25/03/2008 |
3.97
|
1,500 | 4.37 | 4.37 | 3.97 | 0 | 0 | 0 |
24/03/2008 |
4.37
|
1,200 | 4.76 | 4.76 | 4.37 | 0 | 0 | 0 |
21/03/2008 |
4.76
|
14,200 | 5.34 | 5.34 | 4.76 | 0 | 0 | 0 |
20/03/2008 |
5.34
|
5,700 | 5.35 | 5.55 | 5.08 | 0 | 0 | 0 |
19/03/2008 |
5.35
|
15,400 | 5.66 | 6.15 | 5.11 | 0 | 0 | 0 |
18/03/2008 |
5.66
|
8,300 | 6.25 | 6.25 | 5.66 | 0 | 0 | 0 |
17/03/2008 |
6.25
|
15,100 | 6.93 | 6.93 | 6.25 | 200 | 0 | 0 |
14/03/2008 |
6.93
|
6,500 | 6.82 | 7.09 | 6.84 | 0 | 0 | 0 |
13/03/2008 |
6.82
|
5,100 | 6.55 | 7.22 | 6.69 | 800 | 0 | 0 |
12/03/2008 |
6.55
|
12,300 | 6.34 | 7.04 | 5.78 | 0 | 0 | 0 |
11/03/2008 |
6.34
|
12,900 | 6.96 | 6.96 | 6.33 | 0 | 100 | 0 |
10/03/2008 |
6.96
|
32,500 | 6.54 | 7.18 | 6.69 | 0 | 0 | 0 |
07/03/2008 |
6.54
|
1,600 | 5.95 | 6.54 | 6.54 | 0 | 0 | 0 |
06/03/2008 |
5.95
|
3,000 | 5.42 | 5.95 | 5.95 | 0 | 0 | 0 |
05/03/2008 |
5.42
|
31,300 | 6.01 | 6.01 | 5.42 | 0 | 0 | 0 |
04/03/2008 |
6.01
|
5,600 | 6.62 | 6.62 | 6.01 | 0 | 0 | 0 |
03/03/2008 |
6.62
|
13,700 | 7.36 | 7.36 | 6.62 | 0 | 0 | 0 |
29/02/2008 |
7.36
|
8,700 | 7.62 | 7.62 | 7.24 | 100 | 0 | 0 |
28/02/2008 |
7.62
|
9,900 | 7.76 | 8.03 | 7.50 | 0 | 3,000 | 0 |
27/02/2008 |
7.76
|
14,600 | 7.44 | 8.29 | 7.60 | 0 | 0 | 0 |
26/02/2008 |
7.44
|
16,200 | 7.89 | 8.29 | 7.36 | 0 | 0 | 0 |
25/02/2008 |
7.89
|
7,000 | 7.88 | 7.89 | 7.88 | 0 | 0 | 0 |
22/02/2008 |
7.88
|
44,500 | 7.49 | 8.03 | 6.76 | 0 | 0 | 0 |
21/02/2008 |
7.49
|
8,900 | 8.16 | 8.16 | 7.49 | 0 | 0 | 0 |
20/02/2008 |
8.16
|
12,700 | 8.83 | 9.02 | 8.04 | 0 | 0 | 0 |
19/02/2008 |
8.83
|
10,500 | 8.91 | 9.23 | 8.69 | 0 | 3,000 | 0 |
18/02/2008 |
8.91
|
17,200 | 9.43 | 9.43 | 8.56 | 0 | 0 | 0 |
15/02/2008 |
9.43
|
8,000 | 9.43 | 9.50 | 9.16 | 0 | 0 | 0 |
14/02/2008 |
9.43
|
12,400 | 9.63 | 10.03 | 9.36 | 0 | 0 | 0 |
13/02/2008 |
9.63
|
9,200 | 10.17 | 10.17 | 9.50 | 0 | 0 | 0 |
12/02/2008 |
10.17
|
8,500 | 10.97 | 10.97 | 9.78 | 0 | 0 | 0 |
01/02/2008 |
10.97
|
28,900 | 10.03 | 11.04 | 10.30 | 0 | 0 | 0 |
31/01/2008 |
10.03
|
23,100 | 9.90 | 10.86 | 9.36 | 0 | 0 | 0 |
30/01/2008 |
9.90
|
28,300 | 9.16 | 9.90 | 9.77 | 0 | 6,500 | 0 |
29/01/2008 |
9.16
|
15,000 | 8.76 | 9.16 | 8.56 | 0 | 0 | 0 |
28/01/2008 |
8.76
|
4,900 | 8.69 | 8.83 | 8.43 | 0 | 0 | 0 |
25/01/2008 |
8.69
|
9,900 | 8.56 | 8.90 | 8.43 | 0 | 0 | 0 |
24/01/2008 |
8.56
|
13,200 | 8.76 | 9.36 | 8.56 | 300 | 0 | 0 |
23/01/2008 |
8.76
|
13,100 | 9.23 | 9.23 | 8.56 | 500 | 0 | 0 |
22/01/2008 |
9.23
|
13,900 | 9.39 | 9.39 | 9.10 | 0 | 0 | 0 |
21/01/2008 |
9.39
|
7,400 | 9.63 | 9.63 | 9.36 | 0 | 0 | 0 |
18/01/2008 |
9.63
|
17,600 | 9.50 | 9.77 | 9.03 | 0 | 1,500 | 0 |
17/01/2008 |
9.50
|
41,000 | 9.12 | 9.98 | 8.96 | 0 | 0 | 0 |
16/01/2008 |
9.12
|
17,400 | 8.29 | 9.12 | 8.03 | 0 | 0 | 0 |
15/01/2008 |
8.29
|
16,800 | 9.10 | 9.10 | 8.28 | 0 | 0 | 0 |
14/01/2008 |
9.10
|
12,800 | 9.63 | 9.63 | 8.95 | 0 | 0 | 0 |
11/01/2008 |
9.63
|
17,900 | 9.56 | 10.15 | 9.50 | 0 | 0 | 0 |
10/01/2008 |
9.56
|
16,900 | 9.70 | 10.29 | 9.12 | 0 | 0 | 0 |
09/01/2008 |
9.70
|
7,300 | 10.37 | 10.70 | 9.63 | 0 | 0 | 0 |
08/01/2008 |
10.37
|
15,300 | 10.30 | 10.97 | 10.30 | 0 | 0 | 0 |
07/01/2008 |
10.30
|
15,900 | 11.24 | 11.24 | 10.14 | 0 | 0 | 0 |
04/01/2008 |
11.24
|
11,600 | 11.37 | 11.50 | 11.10 | 0 | 0 | 0 |
03/01/2008 |
11.37
|
16,500 | 12.04 | 12.04 | 11.24 | 0 | 0 | 0 |
02/01/2008 |
12.04
|
7,500 | 12.76 | 12.76 | 11.84 | 0 | 0 | 0 |
28/12/2007 |
12.76
|
28,700 | 12.57 | 12.83 | 12.04 | 0 | 0 | 0 |
27/12/2007 |
12.57
|
6,700 | 13.18 | 13.18 | 12.57 | 0 | 0 | 0 |
26/12/2007 |
13.18
|
4,800 | 12.84 | 13.38 | 13.18 | 0 | 0 | 0 |
25/12/2007 |
12.84
|
4,100 | 12.98 | 13.99 | 12.84 | 1,000 | 0 | 0 |
24/12/2007 |
12.98
|
200 | 13.24 | 13.24 | 12.45 | 0 | 0 | 0 |
21/12/2007 |
13.24
|
3,500 | 12.04 | 13.51 | 12.98 | 2,000 | 0 | 0 |
20/12/2007 |
12.04
|
2,400 | 13.31 | 13.97 | 12.04 | 1,000 | 0 | 0 |
19/12/2007 |
13.31
|
6,300 | 12.71 | 13.31 | 12.71 | 0 | 0 | 0 |
18/12/2007 |
12.71
|
4,400 | 12.64 | 12.71 | 11.56 | 0 | 0 | 0 |
17/12/2007 |
12.64
|
10,900 | 13.78 | 13.78 | 12.49 | 0 | 0 | 0 |
14/12/2007 |
13.78
|
2,200 | 13.39 | 14.05 | 13.78 | 0 | 0 | 0 |
13/12/2007 |
13.39
|
500 | 14.11 | 14.11 | 13.39 | 0 | 500 | 0 |
12/12/2007 |
14.11
|
7,900 | 13.98 | 14.35 | 13.91 | 200 | 0 | 0 |
11/12/2007 |
13.98
|
2,500 | 14.45 | 14.45 | 13.91 | 0 | 0 | 0 |
10/12/2007 |
14.45
|
3,000 | 14.98 | 14.98 | 14.19 | 0 | 0 | 0 |
07/12/2007 |
14.98
|
8,400 | 14.98 | 14.98 | 14.71 | 0 | 0 | 0 |
06/12/2007 |
14.98
|
1,300 | 14.71 | 14.98 | 14.45 | 0 | 0 | 0 |
05/12/2007 |
14.71
|
6,700 | 15.38 | 15.38 | 14.05 | 0 | 0 | 0 |
04/12/2007 |
15.38
|
17,300 | 14.21 | 15.48 | 14.19 | 0 | 0 | 0 |
03/12/2007 |
14.21
|
3,300 | 14.05 | 14.21 | 13.91 | 0 | 0 | 0 |
30/11/2007 |
14.05
|
2,900 | 14.05 | 14.18 | 13.78 | 0 | 0 | 0 |
29/11/2007 |
14.05
|
3,300 | 13.91 | 14.17 | 13.91 | 0 | 0 | 0 |
28/11/2007 |
13.91
|
3,300 | 13.64 | 13.91 | 13.38 | 0 | 0 | 0 |
27/11/2007 |
13.64
|
7,900 | 13.78 | 14.31 | 13.38 | 1,500 | 1,000 | 0 |
26/11/2007 |
13.78
|
4,900 | 13.78 | 13.78 | 13.51 | 0 | 0 | 0 |
23/11/2007 |
13.78
|
1,400 | 14.18 | 14.71 | 13.78 | 0 | 0 | 0 |
22/11/2007 |
14.18
|
3,400 | 14.05 | 14.71 | 14.18 | 0 | 0 | 0 |
21/11/2007 |
14.05
|
12,900 | 14.45 | 14.71 | 13.78 | 0 | 0 | 0 |
20/11/2007 |
14.45
|
11,400 | 14.57 | 15.86 | 14.11 | 500 | 0 | 0 |
19/11/2007 |
14.57
|
13,500 | 13.38 | 14.57 | 13.38 | 1,000 | 0 | 0 |