Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -1.45% | 65,083 | 0 | 0 |
6.50
7.10
6.80
|
2 tháng
(2024-09-23) |
-0.40 | -5.56% | 200,178 | 0 | 0 |
6.50
7.30
6.80
|
3 tháng
(2024-08-23) |
-0.30 | -4.23% | 299,239 | 0 | 0 |
6.50
7.30
6.80
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 1,922,310 | 0 | 0 |
6.50
8.50
6.80
|
12 tháng
(2023-11-27) |
-0.23 | -3.23% | 3,974,662 | 0 | 0 |
6.50
8.50
6.80
|
24 tháng
(2022-12-02) |
0.73 | 11.98% | 12,795,541 | 0 | 0 |
5.73
9.63
6.80
|
36 tháng
(2021-12-07) |
-6.16 | -47.52% | 20,816,223 | -11,260 | -0.1 |
5.64
14.81
6.80
|
60 tháng
(2019-12-18) |
0.12 | 1.77% | 34,802,786 | -11,110 | -0.1 |
4.72
15.93
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/12/2008 |
2.48
|
12,100 | 2.44 | 2.48 | 2.42 | 0 | 0 | 0 |
10/12/2008 |
2.44
|
2,500 | 2.66 | 2.68 | 2.44 | 0 | 0 | 0 |
09/12/2008 |
2.66
|
12,600 | 2.51 | 2.66 | 2.51 | 0 | 0 | 0 |
08/12/2008 |
2.51
|
41,500 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0 |
05/12/2008 |
2.66
|
8,900 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 |
04/12/2008 |
2.79
|
2,000 | 2.74 | 2.79 | 2.76 | 0 | 0 | 0 |
03/12/2008 |
2.74
|
12,900 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 |
02/12/2008 |
2.72
|
7,700 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
01/12/2008 |
2.81
|
16,700 | 2.87 | 2.89 | 2.81 | 0 | 0 | 0 |
28/11/2008 |
2.87
|
21,100 | 2.70 | 2.87 | 2.81 | 0 | 0 | 0 |
27/11/2008 |
2.70
|
18,200 | 2.72 | 2.74 | 2.68 | 0 | 0 | 0 |
26/11/2008 |
2.72
|
18,800 | 2.79 | 2.81 | 2.70 | 0 | 0 | 0 |
25/11/2008 |
2.79
|
27,200 | 2.76 | 2.96 | 2.76 | 0 | 0 | 0 |
24/11/2008 |
2.76
|
30,200 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
21/11/2008 |
2.76
|
13,200 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
20/11/2008 |
2.85
|
29,800 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
19/11/2008 |
2.92
|
16,500 | 2.92 | 3.00 | 2.89 | 0 | 0 | 0 |
18/11/2008 |
2.92
|
49,500 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
17/11/2008 |
2.96
|
11,600 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
14/11/2008 |
3.02
|
22,200 | 2.94 | 3.11 | 3.00 | 0 | 0 | 0 |
13/11/2008 |
2.94
|
16,600 | 2.98 | 3.02 | 2.85 | 0 | 0 | 0 |
12/11/2008 |
2.98
|
7,600 | 2.94 | 2.98 | 2.81 | 0 | 0 | 0 |
11/11/2008 |
2.94
|
45,200 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
10/11/2008 |
3.02
|
61,800 | 3.00 | 3.13 | 3.02 | 0 | 0 | 0 |
07/11/2008 |
3.00
|
36,500 | 3.15 | 3.15 | 2.98 | 0 | 0 | 0 |
06/11/2008 |
3.15
|
43,700 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 |
05/11/2008 |
3.26
|
48,100 | 3.15 | 3.26 | 3.26 | 0 | 0 | 0 |
04/11/2008 |
3.15
|
77,100 | 2.96 | 3.15 | 2.92 | 0 | 0 | 0 |
03/11/2008 |
2.96
|
40,100 | 2.94 | 3.05 | 2.89 | 700 | 0 | 0 |
31/10/2008 |
2.94
|
95,300 | 3.20 | 3.24 | 2.94 | 0 | 0 | 0 |
30/10/2008 |
3.20
|
17,800 | 3.18 | 3.24 | 3.02 | 0 | 0 | 0 |
29/10/2008 |
3.18
|
74,600 | 3.05 | 3.18 | 3.02 | 0 | 0 | 0 |
28/10/2008 |
3.05
|
19,800 | 2.85 | 3.07 | 2.68 | 0 | 0 | 0 |
27/10/2008 |
2.85
|
40,500 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 |
24/10/2008 |
3.02
|
23,800 | 3.09 | 3.18 | 3.02 | 0 | 0 | 0 |
23/10/2008 |
3.09
|
56,400 | 3.37 | 3.37 | 3.05 | 0 | 0 | 0 |
22/10/2008 |
3.37
|
11,400 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 |
21/10/2008 |
3.39
|
32,000 | 3.24 | 3.46 | 3.26 | 0 | 0 | 0 |
20/10/2008 |
3.24
|
8,600 | 3.30 | 3.41 | 3.13 | 0 | 0 | 0 |
17/10/2008 |
3.30
|
33,300 | 3.24 | 3.37 | 3.22 | 0 | 0 | 0 |
16/10/2008 |
3.24
|
30,400 | 3.37 | 3.37 | 3.11 | 0 | 0 | 0 |
15/10/2008 |
3.37
|
59,300 | 3.15 | 3.37 | 3.20 | 0 | 0 | 0 |
14/10/2008 |
3.15
|
1,100 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 |
13/10/2008 |
3.00
|
88,500 | 3.13 | 3.22 | 2.89 | 0 | 0 | 0 |
10/10/2008 |
3.13
|
51,700 | 3.33 | 3.33 | 3.00 | 0 | 0 | 0 |
09/10/2008 |
3.33
|
47,900 | 3.18 | 3.37 | 2.98 | 0 | 0 | 0 |
08/10/2008 |
3.18
|
48,400 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
07/10/2008 |
3.35
|
17,700 | 3.63 | 3.63 | 3.35 | 0 | 0 | 0 |
06/10/2008 |
3.63
|
26,800 | 3.87 | 3.87 | 3.50 | 0 | 0 | 0 |
03/10/2008 |
3.87
|
22,400 | 3.89 | 3.95 | 3.67 | 0 | 0 | 0 |
02/10/2008 |
3.89
|
54,700 | 3.69 | 3.89 | 3.67 | 0 | 0 | 0 |
01/10/2008 |
3.69
|
45,300 | 3.59 | 3.71 | 3.59 | 0 | 0 | 0 |
30/09/2008 |
3.59
|
3,200 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |
29/09/2008 |
3.82
|
62,300 | 3.95 | 4.02 | 3.80 | 0 | 0 | 0 |
26/09/2008 |
3.95
|
40,100 | 4.04 | 4.19 | 3.93 | 0 | 0 | 0 |
25/09/2008 |
4.04
|
51,900 | 3.67 | 4.04 | 3.63 | 0 | 0 | 0 |
24/09/2008 |
3.67
|
57,300 | 3.82 | 3.95 | 3.67 | 0 | 0 | 0 |
23/09/2008 |
3.82
|
103,200 | 4.10 | 4.17 | 3.82 | 0 | 0 | 0 |
22/09/2008 |
4.10
|
30,100 | 4.02 | 4.10 | 4.10 | 0 | 0 | 0 |
19/09/2008 |
4.02
|
155,300 | 3.76 | 4.02 | 3.50 | 0 | 0 | 0 |
18/09/2008 |
3.76
|
500 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
17/09/2008 |
4.04
|
4,500 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 |
16/09/2008 |
4.34
|
34,800 | 4.64 | 4.64 | 4.34 | 0 | 0 | 0 |
15/09/2008 |
4.64
|
158,300 | 4.99 | 5.18 | 4.64 | 0 | 0 | 0 |
12/09/2008 |
4.99
|
100 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
11/09/2008 |
5.36
|
12,000 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
10/09/2008 |
5.42
|
33,800 | 5.83 | 6.20 | 5.42 | 0 | 0 | 0 |
09/09/2008 |
5.83
|
209,600 | 5.70 | 5.83 | 5.51 | 0 | 0 | 0 |
08/09/2008 |
5.70
|
397,500 | 5.33 | 5.70 | 4.97 | 0 | 0 | 0 |
05/09/2008 |
5.33
|
1,700 | 4.99 | 5.33 | 5.33 | 0 | 0 | 0 |
04/09/2008 |
4.99
|
3,300 | 4.67 | 4.99 | 4.99 | 0 | 0 | 0 |
03/09/2008 |
4.67
|
1,400 | 4.36 | 4.67 | 4.67 | 0 | 0 | 0 |
29/08/2008 |
4.36
|
75,500 | 4.10 | 4.36 | 4.32 | 0 | 0 | 0 |
28/08/2008 |
4.10
|
349,000 | 3.84 | 4.10 | 4.00 | 0 | 0 | 0 |
27/08/2008 |
3.84
|
46,600 | 3.61 | 3.84 | 3.84 | 0 | 0 | 0 |
26/08/2008 |
3.61
|
27,100 | 3.39 | 3.61 | 3.61 | 0 | 0 | 0 |
25/08/2008 |
3.39
|
94,100 | 3.09 | 3.39 | 3.22 | 0 | 0 | 0 |
22/08/2008 |
3.09
|
30,900 | 3.22 | 3.33 | 3.02 | 0 | 0 | 0 |
21/08/2008 |
3.22
|
40,800 | 3.02 | 3.24 | 2.89 | 0 | 0 | 0 |
20/08/2008 |
3.02
|
43,100 | 3.18 | 3.18 | 3.02 | 300 | 0 | 0 |
19/08/2008 |
3.18
|
29,700 | 3.39 | 3.43 | 3.18 | 1,000 | 0 | 0 |
18/08/2008 |
3.39
|
51,800 | 3.28 | 3.43 | 3.35 | 0 | 0 | 0 |
15/08/2008 |
3.28
|
43,700 | 3.20 | 3.28 | 3.28 | 0 | 0 | 0 |
14/08/2008 |
3.20
|
44,100 | 3.09 | 3.20 | 3.07 | 0 | 0 | 0 |
13/08/2008 |
3.09
|
28,800 | 3.18 | 3.22 | 3.05 | 0 | 0 | 0 |
12/08/2008 |
3.18
|
89,500 | 3.09 | 3.18 | 2.96 | 0 | 0 | 0 |
11/08/2008 |
3.09
|
43,100 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
08/08/2008 |
3.00
|
15,500 | 2.92 | 3.02 | 2.85 | 0 | 0 | 0 |
07/08/2008 |
2.92
|
31,300 | 2.94 | 2.98 | 2.85 | 0 | 0 | 0 |
06/08/2008 |
2.94
|
42,100 | 2.81 | 2.94 | 2.72 | 0 | 0 | 0 |
05/08/2008 |
2.81
|
27,900 | 2.87 | 2.98 | 2.81 | 0 | 0 | 0 |
04/08/2008 |
2.87
|
22,000 | 2.92 | 3.00 | 2.85 | 0 | 0 | 0 |
01/08/2008 |
2.92
|
34,500 | 3.00 | 3.02 | 2.92 | 0 | 0 | 0 |
31/07/2008 |
3.00
|
38,400 | 2.89 | 3.02 | 2.85 | 0 | 0 | 0 |
30/07/2008 |
2.89
|
29,700 | 2.92 | 3.05 | 2.85 | 0 | 0 | 0 |
29/07/2008 |
2.92
|
59,800 | 2.85 | 3.00 | 2.81 | 0 | 14,000 | 0 |
28/07/2008 |
2.85
|
63,600 | 2.89 | 3.00 | 2.79 | 0 | 0 | 0 |
25/07/2008 |
2.89
|
5,100 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
24/07/2008 |
2.98
|
77,100 | 3.09 | 3.20 | 2.98 | 0 | 38,000 | 0 |
23/07/2008 |
3.09
|
200 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |