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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
6.35
|
1,000 | 6.20 | 6.35 | 6.29 | 0 | 0 | 0 |
17/04/2008 |
6.20
|
4,100 | 6.08 | 6.23 | 5.91 | 0 | 0 | 0 |
16/04/2008 |
6.08
|
6,500 | 6.50 | 6.50 | 6.08 | 0 | 0 | 0 |
11/04/2008 |
6.50
|
12,900 | 6.41 | 6.50 | 6.23 | 0 | 0 | 0 |
10/04/2008 |
6.41
|
200 | 6.44 | 6.44 | 6.41 | 0 | 0 | 0 |
09/04/2008 |
6.44
|
700 | 6.44 | 6.65 | 6.44 | 0 | 0 | 0 |
08/04/2008 |
6.44
|
19,300 | 6.62 | 6.79 | 6.44 | 0 | 0 | 0 |
07/04/2008 |
6.62
|
18,200 | 6.44 | 6.62 | 6.59 | 0 | 0 | 0 |
04/04/2008 |
6.44
|
400 | 6.32 | 6.44 | 6.44 | 0 | 0 | 0 |
03/04/2008 |
6.32
|
100 | 6.20 | 6.32 | 6.32 | 0 | 0 | 0 |
02/04/2008 |
6.20
|
100 | 6.08 | 6.20 | 6.20 | 0 | 0 | 0 |
01/04/2008 |
6.08
|
100 | 5.97 | 6.08 | 6.08 | 0 | 0 | 0 |
31/03/2008 |
5.97
|
100 | 5.88 | 5.97 | 5.97 | 0 | 0 | 0 |
28/03/2008 |
5.88
|
300 | 5.79 | 5.88 | 5.88 | 0 | 0 | 0 |
27/03/2008 |
5.79
|
500 | 5.97 | 5.97 | 5.79 | 0 | 0 | 0 |
26/03/2008 |
5.97
|
7,000 | 5.43 | 5.97 | 4.90 | 0 | 0 | 0 |
25/03/2008 |
5.43
|
2,400 | 5.91 | 5.91 | 5.43 | 0 | 0 | 0 |
24/03/2008 |
5.91
|
2,100 | 6.53 | 6.53 | 5.91 | 0 | 0 | 0 |
21/03/2008 |
6.53
|
1,200 | 6.79 | 6.79 | 6.53 | 0 | 0 | 0 |
20/03/2008 |
6.79
|
5,500 | 7.09 | 7.09 | 6.79 | 0 | 0 | 0 |
19/03/2008 |
7.09
|
7,500 | 7.21 | 7.62 | 6.79 | 0 | 0 | 0 |
18/03/2008 |
7.21
|
8,000 | 7.97 | 7.97 | 7.21 | 0 | 0 | 0 |
17/03/2008 |
7.97
|
3,700 | 8.68 | 8.68 | 7.97 | 0 | 0 | 0 |
14/03/2008 |
8.68
|
5,500 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 |
13/03/2008 |
9.01
|
7,400 | 8.57 | 9.45 | 8.59 | 1,000 | 0 | 0 |
12/03/2008 |
8.57
|
10,400 | 8.57 | 9.42 | 8.57 | 0 | 0 | 0 |
11/03/2008 |
8.57
|
8,300 | 9.19 | 9.19 | 8.57 | 0 | 0 | 0 |
10/03/2008 |
9.19
|
20,900 | 8.36 | 9.19 | 8.57 | 0 | 0 | 0 |
07/03/2008 |
8.36
|
50,200 | 7.62 | 8.36 | 8.36 | 0 | 0 | 0 |
06/03/2008 |
7.62
|
21,700 | 7.09 | 7.62 | 7.62 | 0 | 0 | 0 |
05/03/2008 |
7.09
|
7,600 | 7.50 | 7.50 | 6.79 | 0 | 500 | 0 |
04/03/2008 |
7.50
|
5,600 | 8.62 | 8.62 | 7.50 | 0 | 0 | 0 |
03/03/2008 |
8.62
|
4,600 | 8.86 | 8.86 | 7.97 | 0 | 0 | 0 |
29/02/2008 |
8.86
|
2,600 | 9.01 | 9.01 | 8.86 | 0 | 0 | 0 |
28/02/2008 |
9.01
|
3,200 | 9.60 | 9.60 | 8.86 | 0 | 0 | 0 |
27/02/2008 |
9.60
|
2,300 | 10.07 | 10.34 | 9.48 | 0 | 0 | 0 |
26/02/2008 |
10.07
|
1,000 | 9.98 | 10.93 | 10.07 | 0 | 0 | 0 |
25/02/2008 |
9.98
|
2,000 | 9.45 | 9.98 | 9.98 | 0 | 0 | 0 |
22/02/2008 |
9.45
|
4,700 | 9.51 | 9.51 | 8.57 | 0 | 0 | 0 |
21/02/2008 |
9.51
|
4,000 | 10.49 | 10.49 | 9.51 | 0 | 0 | 0 |
20/02/2008 |
10.49
|
800 | 11.37 | 11.37 | 10.49 | 0 | 0 | 0 |
19/02/2008 |
11.37
|
3,000 | 10.99 | 11.37 | 11.37 | 0 | 0 | 0 |
18/02/2008 |
10.99
|
500 | 11.37 | 11.52 | 10.99 | 0 | 0 | 0 |
15/02/2008 |
11.37
|
3,700 | 11.81 | 12.40 | 11.05 | 0 | 0 | 0 |
14/02/2008 |
11.81
|
3,500 | 11.81 | 12.40 | 11.81 | 0 | 0 | 0 |
13/02/2008 |
11.81
|
5,900 | 11.67 | 11.81 | 11.13 | 0 | 0 | 0 |
12/02/2008 |
11.67
|
1,700 | 11.87 | 12.85 | 11.67 | 0 | 0 | 0 |
01/02/2008 |
11.87
|
7,800 | 12.05 | 12.05 | 11.22 | 0 | 0 | 0 |
31/01/2008 |
12.05
|
200 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 |
30/01/2008 |
12.40
|
14,200 | 11.37 | 12.58 | 11.81 | 0 | 0 | 0 |
29/01/2008 |
11.37
|
1,600 | 10.93 | 11.67 | 11.22 | 0 | 0 | 0 |
28/01/2008 |
10.93
|
2,900 | 10.90 | 10.93 | 10.93 | 0 | 0 | 0 |
25/01/2008 |
10.90
|
1,500 | 10.66 | 11.08 | 10.90 | 0 | 0 | 0 |
24/01/2008 |
10.66
|
1,000 | 11.11 | 11.11 | 10.66 | 0 | 0 | 0 |
23/01/2008 |
11.11
|
1,400 | 11.25 | 11.25 | 10.63 | 0 | 0 | 0 |
22/01/2008 |
11.25
|
500 | 11.37 | 11.37 | 11.25 | 0 | 0 | 0 |
21/01/2008 |
11.37
|
2,600 | 12.11 | 12.11 | 11.28 | 0 | 0 | 0 |
18/01/2008 |
12.11
|
3,700 | 11.52 | 12.11 | 11.22 | 0 | 0 | 0 |
17/01/2008 |
11.52
|
1,900 | 11.81 | 13.00 | 11.52 | 0 | 0 | 0 |
16/01/2008 |
11.81
|
900 | 10.63 | 11.81 | 11.81 | 0 | 0 | 0 |
15/01/2008 |
10.63
|
6,300 | 11.43 | 11.43 | 10.63 | 0 | 0 | 0 |
14/01/2008 |
11.43
|
3,200 | 12.40 | 12.40 | 11.43 | 0 | 0 | 0 |
11/01/2008 |
12.40
|
2,600 | 11.81 | 12.43 | 11.99 | 0 | 0 | 0 |
10/01/2008 |
11.81
|
7,000 | 12.40 | 12.40 | 11.76 | 0 | 0 | 0 |
09/01/2008 |
12.40
|
8,600 | 12.26 | 13.59 | 12.40 | 0 | 0 | 0 |
08/01/2008 |
12.26
|
12,000 | 12.40 | 13.00 | 12.26 | 0 | 0 | 0 |
07/01/2008 |
12.40
|
4,000 | 12.46 | 12.70 | 12.20 | 0 | 0 | 0 |
04/01/2008 |
12.46
|
1,400 | 13.32 | 13.59 | 12.46 | 0 | 0 | 0 |
03/01/2008 |
13.32
|
14,200 | 13.73 | 13.73 | 12.29 | 0 | 0 | 0 |
02/01/2008 |
13.73
|
4,300 | 13.88 | 13.88 | 13.59 | 0 | 0 | 0 |
28/12/2007 |
13.88
|
4,500 | 13.59 | 14.77 | 13.85 | 0 | 0 | 0 |
27/12/2007 |
13.59
|
1,700 | 13.62 | 14.03 | 13.59 | 0 | 0 | 0 |
26/12/2007 |
13.62
|
18,900 | 13.44 | 14.18 | 13.00 | 0 | 0 | 0 |
25/12/2007 |
13.44
|
6,200 | 14.53 | 14.53 | 13.44 | 0 | 0 | 0 |
24/12/2007 |
14.53
|
1,300 | 14.80 | 15.06 | 14.53 | 0 | 0 | 0 |
21/12/2007 |
14.80
|
8,500 | 14.62 | 16.07 | 14.77 | 0 | 0 | 0 |
20/12/2007 |
14.62
|
1,700 | 14.74 | 14.74 | 14.56 | 0 | 0 | 0 |
19/12/2007 |
14.74
|
9,500 | 15.06 | 15.06 | 14.62 | 0 | 0 | 0 |
18/12/2007 |
15.06
|
3,100 | 14.77 | 15.06 | 14.47 | 0 | 0 | 0 |
17/12/2007 |
14.77
|
1,900 | 14.62 | 15.06 | 14.65 | 0 | 0 | 0 |
14/12/2007 |
14.62
|
1,200 | 15.06 | 15.06 | 14.50 | 0 | 0 | 0 |
13/12/2007 |
15.06
|
2,900 | 16.24 | 16.24 | 14.77 | 0 | 0 | 0 |
12/12/2007 |
16.24
|
6,900 | 14.77 | 16.69 | 15.65 | 0 | 0 | 0 |
11/12/2007 |
14.77
|
3,700 | 16.16 | 16.16 | 14.77 | 0 | 0 | 0 |
10/12/2007 |
16.16
|
3,400 | 16.10 | 16.81 | 16.13 | 0 | 0 | 0 |
07/12/2007 |
16.10
|
6,100 | 16.24 | 17.72 | 15.98 | 0 | 0 | 0 |
06/12/2007 |
16.24
|
3,100 | 15.95 | 16.24 | 15.98 | 0 | 0 | 0 |
05/12/2007 |
15.95
|
3,400 | 16.24 | 16.24 | 15.80 | 0 | 0 | 0 |
04/12/2007 |
16.24
|
17,400 | 16.24 | 16.45 | 14.77 | 0 | 0 | 0 |
03/12/2007 |
16.24
|
4,300 | 15.89 | 16.39 | 15.65 | 0 | 0 | 0 |
30/11/2007 |
15.89
|
2,400 | 16.24 | 16.39 | 15.80 | 0 | 0 | 0 |
29/11/2007 |
16.24
|
800 | 16.54 | 16.54 | 16.24 | 0 | 0 | 0 |
28/11/2007 |
16.54
|
11,100 | 15.65 | 17.13 | 16.24 | 0 | 0 | 0 |
27/11/2007 |
15.65
|
3,700 | 15.39 | 15.95 | 15.51 | 0 | 0 | 0 |
26/11/2007 |
15.39
|
800 | 15.65 | 15.65 | 15.39 | 0 | 0 | 0 |
23/11/2007 |
15.65
|
400 | 17.07 | 17.07 | 15.09 | 0 | 0 | 0 |
22/11/2007 |
17.07
|
10,500 | 16.54 | 17.07 | 16.24 | 0 | 0 | 0 |
21/11/2007 |
16.54
|
7,100 | 15.68 | 17.13 | 16.24 | 0 | 0 | 0 |
20/11/2007 |
15.68
|
2,600 | 16.84 | 17.16 | 15.68 | 0 | 0 | 0 |
19/11/2007 |
16.84
|
9,500 | 15.68 | 16.98 | 16.24 | 0 | 0 | 0 |