Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.30 | 3.45% | 57,800 | -3,200 | -0.0 |
8.10
9
9
|
2 tháng
(2024-09-09) |
0.50 | 5.88% | 113,700 | -16,800 | -0.1 |
8.10
9
9
|
3 tháng
(2024-08-12) |
0.60 | 7.14% | 193,000 | -30,600 | -0.3 |
8.10
9
9
|
6 tháng
(2024-05-13) |
-0.30 | -3.23% | 1,099,800 | -28,661 | -0.3 |
8.10
14.80
9
|
12 tháng
(2023-11-14) |
-4.14 | -31.52% | 1,528,686 | -69,766 | -0.7 |
7.74
14.80
9
|
24 tháng
(2022-11-21) |
-0.76 | -7.79% | 1,811,752 | -142,931 | -1.4 |
7.74
14.80
9
|
36 tháng
(2021-11-24) |
-4.49 | -33.31% | 2,603,296 | -195,364 | -2.1 |
7.74
25.55
9
|
60 tháng
(2019-12-05) |
4.76 | 112.30% | 4,424,793 | -140,981 | -0.8 |
3.89
25.55
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/08/2005 |
8.33
|
1,150 | 8.36 | 8.36 | 8.33 | 0 | 0 | 0 |
08/08/2005 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
05/08/2005 |
8.36
|
150 | 8.38 | 8.38 | 8.36 | 0 | 0 | 0 |
04/08/2005 |
8.38
|
50 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
03/08/2005 |
8.33
|
1,000 | 8.30 | 8.38 | 8.33 | 0 | 0 | 0 |
02/08/2005 |
8.30
|
2,900 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
01/08/2005 |
8.36
|
630 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
29/07/2005 |
8.36
|
7,250 | 8.54 | 8.54 | 8.36 | 0 | 0 | 0 |
28/07/2005 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
27/07/2005 |
8.54
|
400 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
26/07/2005 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
25/07/2005 |
8.54
|
100 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
22/07/2005 |
8.44
|
370 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
21/07/2005 |
8.49
|
1,680 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
20/07/2005 |
8.49
|
1,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
19/07/2005 |
8.49
|
50 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/07/2005 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
15/07/2005 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
14/07/2005 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
13/07/2005 |
8.49
|
18,360 | 8.57 | 8.67 | 8.49 | 0 | 0 | 0 |
12/07/2005 |
8.57
|
1,870 | 8.60 | 8.65 | 8.57 | 0 | 0 | 0 |
11/07/2005 |
8.60
|
90 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
08/07/2005 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/07/2005 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/07/2005 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/07/2005 |
8.60
|
540 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 |
04/07/2005 |
8.67
|
1,400 | 8.60 | 8.67 | 8.60 | 0 | 0 | 0 |
01/07/2005 |
8.60
|
570 | 8.62 | 8.62 | 8.60 | 0 | 0 | 0 |
30/06/2005 |
8.62
|
4,340 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
29/06/2005 |
8.62
|
620 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
28/06/2005 |
8.62
|
7,710 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
27/06/2005 |
8.70
|
700 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
24/06/2005 |
8.75
|
1,360 | 8.81 | 8.81 | 8.75 | 0 | 0 | 0 |
23/06/2005 |
8.81
|
1,150 | 8.94 | 8.94 | 8.81 | 0 | 0 | 0 |
22/06/2005 |
8.94
|
700 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 |
21/06/2005 |
9.02
|
890 | 8.73 | 9.02 | 8.70 | 0 | 0 | 0 |
20/06/2005 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
17/06/2005 |
8.73
|
1,800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
16/06/2005 |
8.73
|
1,650 | 8.78 | 8.78 | 8.73 | 0 | 0 | 0 |
15/06/2005 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
14/06/2005 |
8.78
|
10 | 8.86 | 8.86 | 8.78 | 0 | 0 | 0 |
13/06/2005 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
10/06/2005 |
8.86
|
340 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 |
09/06/2005 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
08/06/2005 |
8.89
|
10 | 8.86 | 8.89 | 8.86 | 0 | 0 | 0 |
07/06/2005 |
8.86
|
800 | 8.75 | 8.86 | 8.86 | 0 | 0 | 0 |
06/06/2005 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
03/06/2005 |
8.75
|
6,090 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 |
02/06/2005 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
01/06/2005 |
8.89
|
180 | 8.83 | 8.89 | 8.89 | 0 | 0 | 0 |
31/05/2005 |
8.83
|
220 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
30/05/2005 |
8.83
|
40 | 8.89 | 8.89 | 8.49 | 0 | 0 | 0 |
27/05/2005 |
8.89
|
5,000 | 9.02 | 9.02 | 8.89 | 0 | 0 | 0 |
26/05/2005 |
9.02
|
1,020 | 8.99 | 9.02 | 9.02 | 0 | 0 | 0 |
25/05/2005 |
8.99
|
1,500 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
24/05/2005 |
8.91
|
50 | 9.07 | 9.07 | 8.91 | 0 | 0 | 0 |
23/05/2005 |
9.07
|
730 | 9.15 | 9.15 | 9.07 | 0 | 0 | 0 |
20/05/2005 |
9.15
|
10 | 9.02 | 9.15 | 9.02 | 0 | 0 | 0 |
19/05/2005 |
9.02
|
9,720 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
18/05/2005 |
9.02
|
2,080 | 9.34 | 9.34 | 9.02 | 0 | 0 | 0 |
17/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
16/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
13/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
12/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
11/05/2005 |
9.34
|
830 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
10/05/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
09/05/2005 |
9.34
|
20 | 9.31 | 9.34 | 9.31 | 0 | 0 | 0 |
06/05/2005 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
05/05/2005 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
04/05/2005 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
29/04/2005 |
9.31
|
2,100 | 9.18 | 9.52 | 9.31 | 0 | 0 | 0 |
28/04/2005 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
27/04/2005 |
9.18
|
300 | 9.34 | 9.34 | 9.18 | 0 | 0 | 0 |
26/04/2005 |
9.34
|
210 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
25/04/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
22/04/2005 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
21/04/2005 |
9.34
|
160 | 9.29 | 9.34 | 9.29 | 0 | 0 | 0 |
20/04/2005 |
9.29
|
5,350 | 9.39 | 9.39 | 9.29 | 0 | 0 | 0 |
19/04/2005 |
9.39
|
300 | 9.34 | 9.39 | 9.34 | 0 | 0 | 0 |
18/04/2005 |
9.34
|
140 | 9.55 | 9.55 | 9.34 | 0 | 0 | 0 |
15/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
14/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
12/04/2005 |
9.55
|
10 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
11/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
08/04/2005 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
07/04/2005 |
9.55
|
210 | 9.50 | 9.55 | 9.50 | 0 | 0 | 0 |
06/04/2005 |
9.50
|
690 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
05/04/2005 |
9.60
|
10 | 9.55 | 9.60 | 9.60 | 0 | 0 | 0 |
04/04/2005 |
9.55
|
1,030 | 9.55 | 9.55 | 9.52 | 0 | 0 | 0 |
01/04/2005 |
9.55
|
160 | 9.55 | 9.68 | 9.55 | 0 | 0 | 0 |
31/03/2005 |
9.55
|
330 | 9.34 | 9.55 | 9.34 | 0 | 0 | 0 |
30/03/2005 |
9.34
|
1,010 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
29/03/2005 |
9.34
|
370 | 9.47 | 9.47 | 9.34 | 0 | 0 | 0 |
28/03/2005 |
9.47
|
100 | 9.68 | 9.68 | 9.47 | 0 | 0 | 0 |
25/03/2005 |
9.68
|
970 | 9.68 | 10.16 | 9.68 | 0 | 0 | 0 |
24/03/2005 |
9.68
|
8,000 | 9.55 | 9.97 | 9.68 | 0 | 0 | 0 |
23/03/2005 |
9.55
|
1,410 | 9.15 | 9.55 | 9.29 | 0 | 0 | 0 |
22/03/2005 |
9.15
|
1,820 | 9.02 | 9.18 | 9.15 | 0 | 0 | 0 |
21/03/2005 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |