Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-15) |
-0.10 | -1.20% | 16,300 | 0 | 0 |
7.50
8.70
8.20
|
2 tháng
(2025-03-17) |
-0.30 | -3.53% | 32,100 | 0 | 0 |
7.20
8.70
8.20
|
3 tháng
(2025-02-14) |
-0.30 | -3.53% | 45,300 | 0 | 0 |
7.20
8.80
8.20
|
6 tháng
(2024-11-18) |
0.20 | 2.50% | 68,098 | 0 | 0 |
7.20
8.80
8.20
|
12 tháng
(2024-05-20) |
-0.41 | -4.79% | 220,649 | -1,450 | -0.0 |
7.20
9.70
8.20
|
24 tháng
(2023-05-26) |
-0.42 | -4.89% | 353,681 | 714 | 0.0 |
7.20
9.70
8.20
|
36 tháng
(2022-05-31) |
-4.96 | -37.69% | 513,829 | 5,314 | 0.1 |
7.20
14.07
8.20
|
60 tháng
(2020-06-10) |
-1.19 | -12.72% | 2,770,011 | 113,464 | 1.8 |
7.20
15
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
08/11/2007 |
8.91
|
20,990 | 8.53 | 8.91 | 8.91 | 0 | 0 | 0 |
07/11/2007 |
8.53
|
18,870 | 8.61 | 8.83 | 8.53 | 2,000 | 2,000 | 0 |
06/11/2007 |
8.61
|
10,780 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
05/11/2007 |
8.91
|
16,350 | 9.28 | 9.28 | 8.91 | 0 | 3,000 | 0 |
02/11/2007 |
9.28
|
19,690 | 9.28 | 9.43 | 9.21 | 0 | 1,700 | 0 |
01/11/2007 |
9.28
|
28,620 | 9.28 | 9.43 | 9.21 | 2,000 | 500 | 0 |
31/10/2007 |
9.28
|
15,220 | 9.28 | 9.43 | 9.28 | 0 | 2,500 | 0 |
30/10/2007 |
9.28
|
26,050 | 9.21 | 9.43 | 9.21 | 5,000 | 0 | 0 |
29/10/2007 |
9.21
|
47,010 | 9.43 | 9.88 | 9.21 | 0 | 0 | 0 |
26/10/2007 |
9.43
|
47,520 | 8.98 | 9.43 | 9.43 | 0 | 0 | 0 |
25/10/2007 |
8.98
|
23,940 | 8.76 | 8.98 | 8.76 | 3,000 | 0 | 0 |
24/10/2007 |
8.76
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
23/10/2007 |
8.76
|
17,050 | 8.76 | 8.83 | 8.76 | 0 | 0 | 0 |
22/10/2007 |
8.76
|
14,400 | 8.98 | 9.13 | 8.68 | 0 | 0 | 0 |
19/10/2007 |
8.98
|
12,070 | 8.98 | 8.98 | 8.61 | 100 | 0 | 0 |
18/10/2007 |
8.98
|
29,650 | 9.13 | 9.13 | 8.98 | 0 | 0 | 0 |
17/10/2007 |
9.13
|
43,990 | 9.43 | 9.88 | 9.13 | 50 | 0 | 0 |
16/10/2007 |
9.43
|
82,410 | 8.98 | 9.43 | 9.43 | 0 | 0 | 0 |
15/10/2007 |
8.98
|
60,590 | 8.61 | 8.98 | 8.83 | 190 | 0 | 0 |
12/10/2007 |
8.61
|
28,700 | 8.23 | 8.61 | 8.23 | 0 | 0 | 0 |
11/10/2007 |
8.23
|
21,160 | 8.23 | 8.31 | 8.23 | 0 | 0 | 0 |
10/10/2007 |
8.23
|
15,310 | 8.23 | 8.38 | 8.08 | 0 | 0 | 0 |
09/10/2007 |
8.23
|
17,180 | 7.93 | 8.23 | 7.93 | 0 | 0 | 0 |
08/10/2007 |
7.93
|
4,800 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 |
05/10/2007 |
8.16
|
9,170 | 7.93 | 8.31 | 8.08 | 0 | 0 | 0 |
04/10/2007 |
7.93
|
15,630 | 8.16 | 8.16 | 7.93 | 0 | 3,000 | 0 |
03/10/2007 |
8.16
|
13,490 | 8.16 | 8.16 | 8.16 | 1,000 | 0 | 0 |
02/10/2007 |
8.16
|
11,480 | 8.16 | 8.31 | 8.16 | 0 | 0 | 0 |
01/10/2007 |
8.16
|
25,370 | 8.01 | 8.23 | 8.16 | 0 | 1,000 | 0 |
28/09/2007 |
8.01
|
13,090 | 8.08 | 8.23 | 8.01 | 0 | 0 | 0 |
27/09/2007 |
8.08
|
27,680 | 8.38 | 8.38 | 8.08 | 3,300 | 0 | 0 |
26/09/2007 |
8.38
|
28,670 | 8.01 | 8.38 | 8.01 | 0 | 0 | 0 |
25/09/2007 |
8.01
|
16,850 | 7.86 | 8.08 | 7.93 | 0 | 200 | 0 |
24/09/2007 |
7.86
|
31,990 | 7.56 | 7.93 | 7.56 | 1,000 | 0 | 0 |
21/09/2007 |
7.56
|
11,260 | 7.56 | 7.56 | 7.48 | 500 | 0 | 0 |
20/09/2007 |
7.56
|
18,390 | 7.41 | 7.56 | 7.41 | 2,590 | 0 | 0 |
19/09/2007 |
7.41
|
1,380 | 7.41 | 7.41 | 7.41 | 500 | 0 | 0 |
18/09/2007 |
7.41
|
12,650 | 7.26 | 7.48 | 7.41 | 0 | 0 | 0 |
17/09/2007 |
7.26
|
1,430 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
14/09/2007 |
7.26
|
14,560 | 7.41 | 7.41 | 7.26 | 200 | 11,060 | 0 |