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) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2008 |
1.57
|
4,980 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
03/11/2008 |
1.50
|
6,230 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
31/10/2008 |
1.57
|
1,220 | 1.57 | 1.57 | 1.57 | 100 | 0 | 0 |
30/10/2008 |
1.57
|
3,400 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
29/10/2008 |
1.50
|
5,390 | 1.47 | 1.54 | 1.50 | 0 | 0 | 0 |
28/10/2008 |
1.47
|
7,700 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
27/10/2008 |
1.54
|
5,050 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |
24/10/2008 |
1.61
|
3,520 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 |
23/10/2008 |
1.68
|
2,600 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 |
22/10/2008 |
1.77
|
2,790 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 |
21/10/2008 |
1.84
|
2,310 | 1.78 | 1.86 | 1.78 | 0 | 0 | 0 |
20/10/2008 |
1.78
|
38,740 | 1.78 | 1.87 | 1.78 | 0 | 0 | 0 |
17/10/2008 |
1.78
|
3,200 | 1.71 | 1.78 | 1.64 | 0 | 0 | 0 |
16/10/2008 |
1.71
|
1,160 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
15/10/2008 |
1.71
|
5,700 | 1.70 | 1.76 | 1.71 | 0 | 0 | 0 |
14/10/2008 |
1.70
|
9,150 | 1.63 | 1.70 | 1.63 | 0 | 0 | 0 |
13/10/2008 |
1.63
|
7,640 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
10/10/2008 |
1.71
|
4,820 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
09/10/2008 |
1.80
|
18,770 | 1.71 | 1.80 | 1.78 | 0 | 0 | 0 |
08/10/2008 |
1.71
|
1,230 | 1.64 | 1.71 | 1.71 | 0 | 0 | 0 |
07/10/2008 |
1.64
|
24,190 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 |
06/10/2008 |
1.57
|
11,460 | 1.64 | 1.71 | 1.57 | 0 | 0 | 0 |
03/10/2008 |
1.64
|
12,200 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
02/10/2008 |
1.73
|
5,200 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
01/10/2008 |
1.70
|
11,010 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 |
30/09/2008 |
1.64
|
1,410 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
29/09/2008 |
1.73
|
2,150 | 1.73 | 1.81 | 1.66 | 0 | 0 | 0 |
26/09/2008 |
1.73
|
9,320 | 1.66 | 1.73 | 1.71 | 0 | 0 | 0 |
25/09/2008 |
1.66
|
2,020 | 1.71 | 1.80 | 1.66 | 0 | 0 | 0 |
24/09/2008 |
1.71
|
11,340 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
23/09/2008 |
1.80
|
10,900 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 |
22/09/2008 |
1.88
|
9,110 | 1.80 | 1.88 | 1.88 | 0 | 0 | 0 |
19/09/2008 |
1.80
|
3,210 | 1.71 | 1.80 | 1.71 | 0 | 0 | 0 |
18/09/2008 |
1.71
|
2,900 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
17/09/2008 |
1.80
|
6,650 | 1.88 | 1.88 | 1.80 | 100 | 0 | 0 |
16/09/2008 |
1.88
|
6,500 | 1.97 | 1.97 | 1.88 | 100 | 0 | 0 |
15/09/2008 |
1.97
|
13,720 | 1.93 | 2.01 | 1.84 | 0 | 0 | 0 |
12/09/2008 |
1.93
|
3,550 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 |
11/09/2008 |
2.03
|
16,180 | 2.13 | 2.13 | 2.03 | 100 | 0 | 0 |
10/09/2008 |
2.13
|
18,930 | 2.23 | 2.23 | 2.13 | 200 | 0 | 0 |
09/09/2008 |
2.23
|
24,580 | 2.23 | 2.30 | 2.14 | 100 | 0 | 0 |
08/09/2008 |
2.23
|
28,520 | 2.13 | 2.23 | 2.03 | 0 | 10 | 0 |
05/09/2008 |
2.13
|
12,140 | 2.03 | 2.13 | 2.13 | 0 | 0 | 0 |
04/09/2008 |
2.03
|
15,700 | 1.94 | 2.03 | 2.03 | 100 | 20 | 0 |
03/09/2008 |
1.94
|
1,100 | 1.86 | 1.94 | 1.86 | 0 | 20 | 0 |
29/08/2008 |
1.86
|
37,970 | 1.77 | 1.86 | 1.83 | 0 | 0 | 0 |
28/08/2008 |
1.77
|
43,780 | 1.86 | 1.93 | 1.77 | 200 | 0 | 0 |
27/08/2008 |
1.86
|
21,830 | 1.77 | 1.86 | 1.78 | 0 | 0 | 0 |
26/08/2008 |
1.77
|
17,950 | 1.70 | 1.77 | 1.74 | 0 | 0 | 0 |
25/08/2008 |
1.70
|
15,070 | 1.63 | 1.70 | 1.70 | 0 | 0 | 0 |
22/08/2008 |
1.63
|
31,020 | 1.71 | 1.78 | 1.63 | 0 | 0 | 0 |
21/08/2008 |
1.71
|
9,710 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
20/08/2008 |
1.73
|
8,220 | 1.81 | 1.83 | 1.73 | 0 | 0 | 0 |
19/08/2008 |
1.81
|
10,080 | 1.74 | 1.81 | 1.67 | 0 | 0 | 0 |
18/08/2008 |
1.74
|
440 | 1.70 | 1.76 | 1.73 | 0 | 0 | 0 |
15/08/2008 |
1.70
|
9,700 | 1.66 | 1.70 | 1.70 | 0 | 0 | 0 |
14/08/2008 |
1.66
|
11,570 | 1.61 | 1.66 | 1.60 | 0 | 0 | 0 |
13/08/2008 |
1.61
|
1,220 | 1.63 | 1.63 | 1.58 | 0 | 0 | 0 |
12/08/2008 |
1.63
|
6,980 | 1.58 | 1.63 | 1.58 | 0 | 0 | 0 |
11/08/2008 |
1.58
|
6,350 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
08/08/2008 |
1.54
|
50 | 1.50 | 1.54 | 1.54 | 0 | 0 | 0 |
07/08/2008 |
1.50
|
22,630 | 1.46 | 1.50 | 1.48 | 100 | 0 | 0 |
06/08/2008 |
1.46
|
24,420 | 1.43 | 1.46 | 1.44 | 4,580 | 0 | 0 |
05/08/2008 |
1.43
|
12,260 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 |
04/08/2008 |
1.43
|
18,250 | 1.44 | 1.46 | 1.43 | 0 | 0 | 0 |
01/08/2008 |
1.44
|
8,280 | 1.47 | 1.48 | 1.43 | 0 | 0 | 0 |
31/07/2008 |
1.47
|
13,230 | 1.46 | 1.48 | 1.46 | 0 | 0 | 0 |
30/07/2008 |
1.46
|
10,550 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
29/07/2008 |
1.50
|
24,190 | 1.46 | 1.50 | 1.43 | 0 | 0 | 0 |
28/07/2008 |
1.46
|
62,830 | 1.48 | 1.53 | 1.44 | 0 | 40,670 | 0 |
25/07/2008 |
1.48
|
33,480 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
24/07/2008 |
1.53
|
250 | 1.57 | 1.57 | 1.53 | 0 | 0 | 0 |
23/07/2008 |
1.57
|
1,300 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 |
22/07/2008 |
1.61
|
10 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
21/07/2008 |
1.66
|
3,740 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
18/07/2008 |
1.70
|
200 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
17/07/2008 |
1.74
|
26,580 | 1.73 | 1.77 | 1.68 | 0 | 0 | 0 |
16/07/2008 |
1.73
|
27,220 | 1.73 | 1.76 | 1.68 | 50 | 0 | 0 |
15/07/2008 |
1.73
|
22,490 | 1.68 | 1.73 | 1.71 | 0 | 0 | 0 |
14/07/2008 |
1.68
|
41,060 | 1.64 | 1.68 | 1.64 | 500 | 0 | 0 |
11/07/2008 |
1.64
|
23,120 | 1.63 | 1.67 | 1.60 | 0 | 0 | 0 |
10/07/2008 |
1.63
|
7,500 | 1.63 | 1.67 | 1.58 | 0 | 0 | 0 |
09/07/2008 |
1.63
|
18,930 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
08/07/2008 |
1.67
|
8,190 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
07/07/2008 |
1.71
|
44,680 | 1.76 | 1.80 | 1.71 | 38,610 | 10 | 0 |
04/07/2008 |
1.76
|
6,410 | 1.71 | 1.76 | 1.76 | 2,110 | 10 | 0 |
03/07/2008 |
1.71
|
36,220 | 1.67 | 1.71 | 1.70 | 200 | 0 | 0 |
02/07/2008 |
1.67
|
31,350 | 1.64 | 1.68 | 1.60 | 0 | 0 | 0 |
01/07/2008 |
1.64
|
29,050 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 |
30/06/2008 |
1.60
|
7,470 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
27/06/2008 |
1.60
|
19,970 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
26/06/2008 |
1.60
|
43,010 | 1.60 | 1.63 | 1.56 | 7,000 | 0 | 0 |
25/06/2008 |
1.60
|
47,590 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
24/06/2008 |
1.64
|
14,920 | 1.60 | 1.64 | 1.56 | 100 | 0 | 0 |
23/06/2008 |
1.60
|
500 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
20/06/2008 |
1.64
|
7,210 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 |
19/06/2008 |
1.68
|
4,700 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 |
18/06/2008 |
1.73
|
18,350 | 1.76 | 1.78 | 1.73 | 0 | 0 | 0 |
17/06/2008 |
1.76
|
17,000 | 1.73 | 1.76 | 1.76 | 0 | 0 | 0 |
16/06/2008 |
1.73
|
22,920 | 1.70 | 1.73 | 1.71 | 0 | 0 | 0 |