Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
12.30
12.30
12.30
|
2 tháng
(2024-09-16) |
0.70 | 6.03% | 2,800 | 0 | 0 |
11
12.90
12.30
|
3 tháng
(2024-08-16) |
-0.40 | -3.15% | 3,100 | 0 | 0 |
11
15.20
12.30
|
6 tháng
(2024-05-20) |
-11 | -47.21% | 11,600 | 0 | 0 |
11
23.30
12.30
|
12 tháng
(2023-11-20) |
0.90 | 7.89% | 13,300 | 0 | 0 |
11
23.30
12.30
|
24 tháng
(2022-11-25) |
-12.20 | -49.80% | 57,244 | 0 | 0 |
11
34.90
12.30
|
36 tháng
(2021-11-30) |
-2.70 | -18% | 106,739 | 5,100 | 0.1 |
9.20
34.90
12.30
|
60 tháng
(2019-12-11) |
-19.70 | -61.56% | 420,261 | -410,023 | -3.4 |
6.60
34.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2008 |
7.38
|
2,900 | 7.38 | 7.38 | 7.38 | 900 | 0 | 0 |
12/06/2008 |
7.17
|
3,300 | 7.17 | 7.17 | 7.17 | 300 | 0 | 0 |
11/06/2008 |
7.27
|
30,800 | 6.86 | 7.27 | 6.86 | 15,600 | 0 | 0 |
10/06/2008 |
7.07
|
2,800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
09/06/2008 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
06/06/2008 |
7.48
|
3,700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
05/06/2008 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
04/06/2008 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
03/06/2008 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
02/06/2008 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
30/05/2008 |
8.61
|
16,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
29/05/2008 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
28/05/2008 |
9.09
|
5,200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
27/05/2008 |
9.37
|
300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
26/05/2008 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
23/05/2008 |
9.64
|
8,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
22/05/2008 |
9.50
|
400 | 10.05 | 10.05 | 9.50 | 0 | 0 | 0 |
21/05/2008 |
9.78
|
1,000 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
20/05/2008 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
19/05/2008 |
10.05
|
1,100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
16/05/2008 |
10.36
|
13,400 | 10.94 | 10.94 | 10.36 | 0 | 0 | 0 |
15/05/2008 |
10.19
|
400 | 10.81 | 10.81 | 10.19 | 0 | 0 | 0 |
14/05/2008 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/05/2008 |
10.50
|
400 | 11.12 | 11.12 | 10.50 | 0 | 0 | 0 |
12/05/2008 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
09/05/2008 |
11.12
|
1,200 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
08/05/2008 |
11.42
|
100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
07/05/2008 |
11.77
|
300 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
06/05/2008 |
11.90
|
20,500 | 11.90 | 12.25 | 11.90 | 0 | 0 | 0 |
05/05/2008 |
11.97
|
8,000 | 12.66 | 12.66 | 11.97 | 200 | 0 | 0 |
29/04/2008 |
12.32
|
36,700 | 12.32 | 12.32 | 12.08 | 0 | 0 | 0 |
28/04/2008 |
12.04
|
35,000 | 12.04 | 12.04 | 11.70 | 0 | 0 | 0 |
25/04/2008 |
11.70
|
11,500 | 11.70 | 11.84 | 11.70 | 0 | 0 | 0 |
24/04/2008 |
11.60
|
30,000 | 12.28 | 12.28 | 11.60 | 400 | 0 | 0 |
23/04/2008 |
11.94
|
9,800 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
22/04/2008 |
11.60
|
16,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
21/04/2008 |
11.29
|
32,100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
18/04/2008 |
10.98
|
24,700 | 10.98 | 10.98 | 10.81 | 0 | 0 | 0 |
17/04/2008 |
10.67
|
500 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
16/04/2008 |
10.36
|
9,200 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
11/04/2008 |
10.36
|
32,300 | 9.81 | 10.36 | 9.81 | 0 | 0 | 0 |
10/04/2008 |
10.05
|
3,700 | 10.12 | 10.12 | 10.05 | 0 | 0 | 0 |
09/04/2008 |
10.29
|
16,800 | 10.64 | 10.64 | 10.09 | 0 | 0 | 0 |
08/04/2008 |
10.36
|
37,200 | 10.36 | 10.36 | 9.88 | 0 | 1,800 | 0 |
07/04/2008 |
10.09
|
300 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
04/04/2008 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
03/04/2008 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
02/04/2008 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
01/04/2008 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
31/03/2008 |
9.30
|
1,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/03/2008 |
9.13
|
700 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
27/03/2008 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
26/03/2008 |
9.26
|
14,400 | 9.13 | 9.26 | 8.06 | 0 | 0 | 0 |
25/03/2008 |
8.65
|
18,500 | 8.65 | 8.92 | 8.58 | 0 | 0 | 0 |
24/03/2008 |
9.37
|
11,000 | 9.37 | 9.50 | 9.33 | 0 | 0 | 0 |
21/03/2008 |
9.95
|
14,600 | 10.29 | 10.36 | 9.95 | 0 | 0 | 0 |
20/03/2008 |
9.95
|
6,300 | 9.71 | 10.46 | 9.61 | 0 | 0 | 0 |
19/03/2008 |
9.95
|
8,900 | 9.09 | 10.09 | 9.09 | 0 | 0 | 0 |
18/03/2008 |
9.37
|
21,600 | 10.29 | 10.29 | 9.09 | 0 | 0 | 0 |
17/03/2008 |
9.81
|
9,900 | 9.26 | 9.85 | 9.26 | 0 | 0 | 0 |
14/03/2008 |
9.95
|
11,500 | 10.12 | 10.12 | 9.95 | 100 | 0 | 0 |
13/03/2008 |
10.81
|
16,500 | 10.46 | 10.81 | 10.29 | 0 | 0 | 0 |
12/03/2008 |
10.81
|
27,900 | 9.88 | 10.84 | 9.88 | 0 | 0 | 0 |
11/03/2008 |
9.85
|
8,500 | 10.29 | 10.29 | 9.78 | 0 | 0 | 0 |
10/03/2008 |
10.12
|
30,500 | 11.05 | 11.05 | 9.06 | 0 | 0 | 0 |
07/03/2008 |
10.05
|
600 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
06/03/2008 |
9.19
|
3,800 | 8.92 | 9.19 | 8.92 | 0 | 0 | 0 |
05/03/2008 |
8.58
|
14,400 | 8.03 | 8.58 | 8.03 | 0 | 0 | 0 |
04/03/2008 |
8.82
|
32,200 | 9.09 | 9.09 | 8.82 | 0 | 800 | 0 |
03/03/2008 |
9.43
|
13,500 | 9.78 | 10.26 | 9.30 | 0 | 0 | 0 |
29/02/2008 |
10.29
|
15,900 | 10.12 | 10.29 | 9.98 | 2,000 | 0 | 0 |
28/02/2008 |
10.29
|
11,800 | 10.29 | 10.40 | 9.98 | 2,500 | 0 | 0 |
27/02/2008 |
9.98
|
9,300 | 9.30 | 10.64 | 9.30 | 0 | 0 | 0 |
26/02/2008 |
9.81
|
10,900 | 10.94 | 10.94 | 9.61 | 0 | 0 | 0 |
25/02/2008 |
9.95
|
3,200 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
22/02/2008 |
9.61
|
23,700 | 8.78 | 10.12 | 8.71 | 2,000 | 0 | 0 |
21/02/2008 |
9.64
|
20,400 | 10.15 | 10.15 | 9.64 | 3,300 | 0 | 0 |
20/02/2008 |
10.57
|
16,800 | 10.98 | 11.08 | 10.50 | 1,700 | 0 | 0 |
19/02/2008 |
10.98
|
10,000 | 10.64 | 11.66 | 10.29 | 0 | 0 | 0 |
18/02/2008 |
10.98
|
9,000 | 11.15 | 11.32 | 10.81 | 0 | 0 | 0 |
15/02/2008 |
11.66
|
3,500 | 12.01 | 12.01 | 11.36 | 0 | 0 | 0 |
14/02/2008 |
11.94
|
5,500 | 11.87 | 12.01 | 11.84 | 0 | 0 | 0 |
13/02/2008 |
11.84
|
13,300 | 12.87 | 12.87 | 11.66 | 0 | 0 | 0 |
12/02/2008 |
11.84
|
9,100 | 12.69 | 12.69 | 11.66 | 0 | 0 | 0 |
01/02/2008 |
12.69
|
4,200 | 12.52 | 12.87 | 12.52 | 0 | 0 | 0 |
31/01/2008 |
13.28
|
8,300 | 13.72 | 14.41 | 12.69 | 0 | 0 | 0 |
30/01/2008 |
13.04
|
19,600 | 12.38 | 13.38 | 12.35 | 0 | 0 | 0 |
29/01/2008 |
12.11
|
20,100 | 12.01 | 12.35 | 12.01 | 0 | 0 | 0 |
28/01/2008 |
11.94
|
5,100 | 12.18 | 12.35 | 11.94 | 0 | 0 | 0 |
25/01/2008 |
11.84
|
4,400 | 12.01 | 12.01 | 11.70 | 0 | 0 | 0 |
24/01/2008 |
11.49
|
7,000 | 12.08 | 12.52 | 11.49 | 0 | 0 | 0 |
23/01/2008 |
12.01
|
13,100 | 12.18 | 12.18 | 11.32 | 0 | 0 | 0 |
22/01/2008 |
12.38
|
14,100 | 12.38 | 12.38 | 12.01 | 0 | 0 | 0 |
21/01/2008 |
13.04
|
1,800 | 13.04 | 13.04 | 12.69 | 0 | 0 | 0 |
18/01/2008 |
12.87
|
15,500 | 13.04 | 13.52 | 12.35 | 0 | 0 | 0 |
17/01/2008 |
12.35
|
31,000 | 12.49 | 12.49 | 12.01 | 0 | 0 | 0 |
16/01/2008 |
12.25
|
10,800 | 10.64 | 12.25 | 10.12 | 0 | 0 | 0 |
15/01/2008 |
11.12
|
10,400 | 12.69 | 12.69 | 11.12 | 0 | 0 | 0 |
14/01/2008 |
12.14
|
8,900 | 12.35 | 12.52 | 12.14 | 100 | 0 | 0 |
11/01/2008 |
13.38
|
6,600 | 13.38 | 14.24 | 13.21 | 0 | 0 | 0 |