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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2008 |
4.19
|
55,600 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
07/04/2008 |
4.18
|
8,340 | 4.10 | 4.18 | 4.18 | 0 | 0 | 0 |
04/04/2008 |
4.10
|
2,000 | 4.07 | 4.10 | 4.10 | 0 | 0 | 0 |
03/04/2008 |
4.07
|
2,010 | 4.04 | 4.07 | 4.07 | 0 | 0 | 0 |
02/04/2008 |
4.04
|
10 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 |
01/04/2008 |
4.01
|
740 | 3.98 | 4.01 | 4.01 | 0 | 0 | 0 |
31/03/2008 |
3.98
|
2,010 | 3.95 | 3.98 | 3.98 | 0 | 0 | 0 |
28/03/2008 |
3.95
|
110 | 3.92 | 3.95 | 3.95 | 0 | 0 | 0 |
27/03/2008 |
3.92
|
210 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
26/03/2008 |
3.89
|
1,900 | 3.86 | 3.89 | 3.86 | 100 | 0 | 0 |
25/03/2008 |
3.86
|
8,110 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
24/03/2008 |
4.06
|
12,930 | 4.27 | 4.27 | 4.06 | 0 | 1,550 | 0 |
21/03/2008 |
4.27
|
24,190 | 4.37 | 4.39 | 4.19 | 0 | 0 | 0 |
20/03/2008 |
4.37
|
30,680 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 |
19/03/2008 |
4.39
|
25,290 | 4.60 | 4.60 | 4.37 | 0 | 3,090 | 0 |
18/03/2008 |
4.60
|
14,620 | 4.83 | 4.83 | 4.60 | 0 | 0 | 0 |
17/03/2008 |
4.83
|
13,140 | 5.09 | 5.09 | 4.83 | 300 | 0 | 0 |
14/03/2008 |
5.09
|
8,340 | 5.19 | 5.19 | 4.95 | 2,000 | 0 | 0 |
13/03/2008 |
5.19
|
39,100 | 4.97 | 5.19 | 4.94 | 1,000 | 0 | 0 |
12/03/2008 |
4.97
|
17,140 | 5.21 | 5.43 | 4.97 | 0 | 0 | 0 |
11/03/2008 |
5.21
|
29,810 | 5.19 | 5.39 | 4.94 | 0 | 0 | 0 |
10/03/2008 |
5.19
|
66,430 | 5.45 | 5.72 | 5.19 | 0 | 0 | 0 |
07/03/2008 |
5.45
|
78,120 | 5.19 | 5.45 | 5.31 | 2,000 | 22,720 | 0 |
06/03/2008 |
5.19
|
67,700 | 4.95 | 5.19 | 5.19 | 2,200 | 0 | 0 |
05/03/2008 |
4.95
|
7,200 | 5.21 | 5.21 | 4.95 | 0 | 0 | 0 |
04/03/2008 |
5.21
|
7,170 | 5.48 | 5.48 | 5.21 | 0 | 0 | 0 |
03/03/2008 |
5.48
|
17,570 | 5.76 | 5.76 | 5.48 | 0 | 100 | 0 |
29/02/2008 |
5.76
|
9,990 | 5.93 | 5.93 | 5.76 | 490 | 0 | 0 |
28/02/2008 |
5.93
|
20,080 | 5.99 | 6.06 | 5.93 | 0 | 500 | 0 |
27/02/2008 |
5.99
|
23,160 | 6.14 | 6.21 | 5.99 | 10 | 0 | 0 |
26/02/2008 |
6.14
|
18,940 | 6.45 | 6.51 | 6.14 | 0 | 0 | 0 |
25/02/2008 |
6.45
|
30,900 | 6.44 | 6.57 | 6.17 | 0 | 0 | 0 |
22/02/2008 |
6.44
|
2,670 | 6.77 | 6.77 | 6.44 | 0 | 0 | 0 |
21/02/2008 |
6.77
|
2,390 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
20/02/2008 |
7.11
|
2,900 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
19/02/2008 |
7.48
|
1,410 | 7.26 | 7.48 | 6.96 | 0 | 0 | 0 |
18/02/2008 |
7.26
|
3,970 | 7.56 | 7.56 | 7.18 | 0 | 0 | 0 |
15/02/2008 |
7.56
|
4,130 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 |
14/02/2008 |
7.63
|
7,340 | 7.41 | 7.71 | 7.33 | 0 | 0 | 0 |
13/02/2008 |
7.41
|
2,410 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 |
12/02/2008 |
7.56
|
13,300 | 7.71 | 7.71 | 7.48 | 0 | 0 | 0 |
01/02/2008 |
7.71
|
34,270 | 7.41 | 7.71 | 7.71 | 0 | 0 | 0 |
31/01/2008 |
7.41
|
6,770 | 7.45 | 7.45 | 7.33 | 200 | 0 | 0 |
30/01/2008 |
7.45
|
16,490 | 7.11 | 7.45 | 7.26 | 0 | 0 | 0 |
29/01/2008 |
7.11
|
12,780 | 7.11 | 7.11 | 7.03 | 100 | 0 | 0 |
28/01/2008 |
7.11
|
9,990 | 7.11 | 7.18 | 6.77 | 0 | 0 | 0 |
25/01/2008 |
7.11
|
2,300 | 6.89 | 7.11 | 7.11 | 0 | 0 | 0 |
24/01/2008 |
6.89
|
1,380 | 6.90 | 7.11 | 6.59 | 0 | 0 | 0 |
23/01/2008 |
6.90
|
3,730 | 7.26 | 7.26 | 6.90 | 0 | 660 | 0 |
22/01/2008 |
7.26
|
1,840 | 7.33 | 7.33 | 6.97 | 0 | 0 | 0 |
21/01/2008 |
7.33
|
3,300 | 7.11 | 7.33 | 7.33 | 0 | 0 | 0 |
18/01/2008 |
7.11
|
6,900 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
17/01/2008 |
7.18
|
1,710 | 7.09 | 7.33 | 7.18 | 0 | 0 | 0 |
16/01/2008 |
7.09
|
12,910 | 6.77 | 7.09 | 6.89 | 0 | 0 | 0 |
15/01/2008 |
6.77
|
13,430 | 7.11 | 7.33 | 6.77 | 0 | 1,000 | 0 |
14/01/2008 |
7.11
|
13,000 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
11/01/2008 |
7.48
|
11,680 | 7.41 | 7.48 | 7.08 | 0 | 1,200 | 0 |
10/01/2008 |
7.41
|
11,390 | 7.33 | 7.41 | 7.11 | 0 | 0 | 0 |
09/01/2008 |
7.33
|
1,530 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 |
08/01/2008 |
7.48
|
8,260 | 7.41 | 7.56 | 7.48 | 0 | 0 | 0 |
07/01/2008 |
7.41
|
7,450 | 7.48 | 7.48 | 7.26 | 0 | 0 | 0 |
04/01/2008 |
7.48
|
7,650 | 7.78 | 7.78 | 7.48 | 0 | 750 | 0 |
03/01/2008 |
7.78
|
800 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
02/01/2008 |
7.78
|
4,300 | 7.78 | 7.86 | 7.78 | 0 | 0 | 0 |
28/12/2007 |
7.78
|
3,060 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
27/12/2007 |
7.78
|
2,530 | 7.78 | 7.93 | 7.78 | 0 | 0 | 0 |
26/12/2007 |
7.78
|
10,110 | 7.71 | 7.78 | 7.78 | 0 | 0 | 0 |
25/12/2007 |
7.71
|
7,870 | 7.78 | 7.93 | 7.71 | 0 | 0 | 0 |
24/12/2007 |
7.78
|
13,340 | 7.63 | 7.86 | 7.78 | 0 | 130 | 0 |
21/12/2007 |
7.63
|
3,170 | 7.63 | 7.78 | 7.63 | 0 | 0 | 0 |
20/12/2007 |
7.63
|
2,400 | 7.86 | 7.93 | 7.63 | 0 | 0 | 0 |
19/12/2007 |
7.86
|
9,100 | 7.56 | 7.86 | 7.78 | 0 | 0 | 0 |
18/12/2007 |
7.56
|
310 | 7.33 | 7.56 | 7.33 | 0 | 0 | 0 |
17/12/2007 |
7.33
|
3,010 | 7.71 | 7.78 | 7.33 | 0 | 0 | 0 |
14/12/2007 |
7.71
|
3,450 | 7.78 | 7.78 | 7.71 | 0 | 1,000 | 0 |
13/12/2007 |
7.78
|
8,110 | 7.86 | 7.93 | 7.78 | 0 | 0 | 0 |
12/12/2007 |
7.86
|
8,820 | 7.86 | 7.93 | 7.71 | 0 | 0 | 0 |
11/12/2007 |
7.86
|
8,140 | 8.08 | 8.08 | 7.78 | 0 | 0 | 0 |
10/12/2007 |
8.08
|
14,700 | 8.38 | 8.38 | 8.08 | 0 | 0 | 0 |
07/12/2007 |
8.38
|
3,570 | 8.46 | 8.46 | 8.31 | 1,000 | 0 | 0 |
06/12/2007 |
8.46
|
2,700 | 8.08 | 8.46 | 8.08 | 0 | 0 | 0 |
05/12/2007 |
8.08
|
7,470 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
04/12/2007 |
8.23
|
16,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
03/12/2007 |
8.23
|
28,460 | 8.31 | 8.38 | 8.08 | 0 | 0 | 0 |
30/11/2007 |
8.31
|
6,700 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 |
29/11/2007 |
8.38
|
11,140 | 8.31 | 8.61 | 8.31 | 0 | 0 | 0 |
28/11/2007 |
8.31
|
14,880 | 8.38 | 8.53 | 8.23 | 0 | 0 | 0 |
27/11/2007 |
8.38
|
15,140 | 8.38 | 8.46 | 8.31 | 0 | 0 | 0 |
26/11/2007 |
8.38
|
53,490 | 8.31 | 8.38 | 8.16 | 0 | 0 | 0 |
23/11/2007 |
8.31
|
5,120 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
22/11/2007 |
8.38
|
28,730 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
21/11/2007 |
8.38
|
7,800 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
20/11/2007 |
8.53
|
10,660 | 8.46 | 8.68 | 8.53 | 0 | 0 | 0 |
19/11/2007 |
8.46
|
4,100 | 8.46 | 8.68 | 8.46 | 0 | 0 | 0 |
16/11/2007 |
8.46
|
14,130 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 |
15/11/2007 |
8.61
|
19,890 | 8.61 | 8.61 | 8.31 | 0 | 0 | 0 |
14/11/2007 |
8.61
|
32,500 | 8.23 | 8.61 | 8.23 | 0 | 0 | 0 |
13/11/2007 |
8.23
|
6,820 | 8.61 | 8.61 | 8.23 | 100 | 190 | 0 |
12/11/2007 |
8.61
|
9,830 | 9.06 | 9.21 | 8.61 | 1,000 | 0 | 0 |
09/11/2007 |
9.06
|
25,850 | 8.91 | 9.06 | 8.83 | 0 | 2,000 | 0 |