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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-21) |
-4.76 | -11.26% | 85,500 | 100 | 0.0 |
33.55
42.26
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-25) |
-26.37 | -41.29% | 469,300 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-09-30) |
-28.44 | -43.13% | 768,700 | -1,118 | -1.2 |
33.55
65.94
37.50
|
36 tháng
(2021-10-05) |
9.08 | 31.93% | 2,588,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-16) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/01/2009 |
2.95
|
22,610 | 2.82 | 2.95 | 2.95 | 0 | 0 | 0 |
06/01/2009 |
2.82
|
40,760 | 2.68 | 2.82 | 2.82 | 18,400 | 700 | 0 |
05/01/2009 |
2.68
|
5,310 | 2.65 | 2.72 | 2.65 | 10 | 0 | 0 |
02/01/2009 |
2.65
|
13,000 | 2.75 | 2.82 | 2.62 | 0 | 0 | 0 |
31/12/2008 |
2.75
|
15,730 | 2.72 | 2.82 | 2.72 | 3,660 | 0 | 0 |
30/12/2008 |
2.72
|
17,580 | 2.65 | 2.75 | 2.62 | 0 | 0 | 0 |
29/12/2008 |
2.65
|
21,590 | 2.55 | 2.65 | 2.55 | 0 | 0 | 0 |
26/12/2008 |
2.55
|
28,180 | 2.45 | 2.55 | 2.52 | 0 | 0 | 0 |
25/12/2008 |
2.45
|
18,310 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
24/12/2008 |
2.55
|
13,380 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
23/12/2008 |
2.62
|
16,950 | 2.65 | 2.68 | 2.55 | 0 | 0 | 0 |
22/12/2008 |
2.65
|
12,650 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
19/12/2008 |
2.78
|
10,210 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
18/12/2008 |
2.82
|
19,520 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
17/12/2008 |
2.82
|
12,060 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 |
16/12/2008 |
2.82
|
23,490 | 2.95 | 2.95 | 2.82 | 2,000 | 0 | 0 |
15/12/2008 |
2.95
|
11,950 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
12/12/2008 |
3.05
|
18,310 | 3.02 | 3.05 | 2.92 | 200 | 0 | 0 |
11/12/2008 |
3.02
|
5,550 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
10/12/2008 |
3.09
|
6,290 | 3.12 | 3.12 | 3.02 | 110 | 0 | 0 |
09/12/2008 |
3.12
|
19,330 | 3.12 | 3.19 | 3.05 | 0 | 0 | 0 |
08/12/2008 |
3.12
|
53,200 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 |
05/12/2008 |
3.02
|
23,440 | 2.89 | 3.02 | 2.89 | 0 | 0 | 0 |
04/12/2008 |
2.89
|
22,750 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
03/12/2008 |
3.02
|
26,700 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
02/12/2008 |
3.15
|
9,030 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
01/12/2008 |
3.29
|
13,220 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
28/11/2008 |
3.29
|
20,440 | 3.15 | 3.29 | 3.19 | 0 | 0 | 0 |
27/11/2008 |
3.15
|
9,240 | 3.19 | 3.25 | 3.12 | 0 | 0 | 0 |
26/11/2008 |
3.19
|
9,400 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
25/11/2008 |
3.22
|
23,840 | 3.29 | 3.36 | 3.22 | 0 | 0 | 0 |
24/11/2008 |
3.29
|
5,100 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
21/11/2008 |
3.36
|
17,430 | 3.29 | 3.36 | 3.19 | 0 | 0 | 0 |
20/11/2008 |
3.29
|
31,300 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 |
19/11/2008 |
3.46
|
14,610 | 3.39 | 3.49 | 3.39 | 0 | 0 | 0 |
18/11/2008 |
3.39
|
15,390 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
17/11/2008 |
3.56
|
24,570 | 3.52 | 3.56 | 3.46 | 0 | 0 | 0 |
14/11/2008 |
3.52
|
29,070 | 3.46 | 3.62 | 3.46 | 0 | 0 | 0 |
13/11/2008 |
3.46
|
10,500 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
12/11/2008 |
3.46
|
11,030 | 3.49 | 3.62 | 3.42 | 0 | 0 | 0 |
11/11/2008 |
3.49
|
12,220 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
10/11/2008 |
3.59
|
30,530 | 3.72 | 3.72 | 3.59 | 0 | 0 | 0 |
07/11/2008 |
3.72
|
30,710 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
06/11/2008 |
3.89
|
27,150 | 4.03 | 4.09 | 3.86 | 0 | 0 | 0 |
05/11/2008 |
4.03
|
66,720 | 3.86 | 4.03 | 3.99 | 0 | 0 | 0 |
04/11/2008 |
3.86
|
66,450 | 3.69 | 3.86 | 3.56 | 0 | 0 | 0 |
03/11/2008 |
3.69
|
20,530 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
31/10/2008 |
3.79
|
27,970 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 |
30/10/2008 |
3.72
|
60,160 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 |
29/10/2008 |
3.56
|
64,470 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 |
28/10/2008 |
3.39
|
41,890 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
27/10/2008 |
3.39
|
20,880 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
24/10/2008 |
3.56
|
38,090 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
23/10/2008 |
3.69
|
29,990 | 3.76 | 3.76 | 3.62 | 0 | 50 | 0 |
22/10/2008 |
3.76
|
34,410 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
21/10/2008 |
3.89
|
57,910 | 3.96 | 4.03 | 3.82 | 0 | 0 | 0 |
20/10/2008 |
3.96
|
32,940 | 4.16 | 4.16 | 3.96 | 0 | 0 | 0 |
17/10/2008 |
4.16
|
84,690 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
16/10/2008 |
4.29
|
34,500 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
15/10/2008 |
4.50
|
96,350 | 4.60 | 4.76 | 4.50 | 0 | 0 | 0 |
14/10/2008 |
4.60
|
310 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
13/10/2008 |
4.40
|
59,440 | 4.19 | 4.40 | 4.23 | 0 | 0 | 0 |
10/10/2008 |
4.19
|
79,870 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 |
09/10/2008 |
4.40
|
67,840 | 4.29 | 4.50 | 4.29 | 0 | 0 | 0 |
08/10/2008 |
4.29
|
73,170 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
07/10/2008 |
4.50
|
51,920 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
06/10/2008 |
4.73
|
48,370 | 4.97 | 4.97 | 4.73 | 1,000 | 0 | 0 |
03/10/2008 |
4.97
|
30,800 | 5.13 | 5.17 | 4.97 | 0 | 0 | 0 |
02/10/2008 |
5.13
|
29,320 | 5.00 | 5.20 | 5.07 | 0 | 0 | 0 |
01/10/2008 |
5.00
|
56,090 | 4.80 | 5.03 | 4.76 | 100 | 0 | 0 |
30/09/2008 |
4.80
|
8,220 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 |
29/09/2008 |
5.03
|
46,090 | 5.23 | 5.23 | 5.00 | 100 | 0 | 0 |
26/09/2008 |
5.23
|
118,420 | 5.07 | 5.30 | 5.10 | 0 | 0 | 0 |
25/09/2008 |
5.07
|
74,730 | 4.83 | 5.07 | 4.90 | 0 | 0 | 0 |
24/09/2008 |
4.83
|
53,430 | 5.03 | 5.03 | 4.83 | 600 | 2,000 | 0 |
23/09/2008 |
5.03
|
142,660 | 5.03 | 5.20 | 4.80 | 500 | 0 | 0 |
22/09/2008 |
5.03
|
21,600 | 4.80 | 5.03 | 5.03 | 0 | 0 | 0 |
19/09/2008 |
4.80
|
54,300 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
18/09/2008 |
4.60
|
125,460 | 4.83 | 4.83 | 4.60 | 5,030 | 0 | 0 |
17/09/2008 |
4.83
|
44,760 | 5.07 | 5.07 | 4.83 | 1,600 | 0 | 0 |
16/09/2008 |
5.07
|
109,920 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
15/09/2008 |
5.30
|
140,250 | 5.57 | 5.84 | 5.30 | 0 | 0 | 0 |
12/09/2008 |
5.57
|
43,790 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 |
11/09/2008 |
5.84
|
38,710 | 6.14 | 6.14 | 5.84 | 0 | 0 | 0 |
10/09/2008 |
6.14
|
181,230 | 6.44 | 6.44 | 6.14 | 0 | 0 | 0 |
09/09/2008 |
6.44
|
109,910 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
08/09/2008 |
6.78
|
272,770 | 6.54 | 6.78 | 6.24 | 0 | 0 | 0 |
05/09/2008 |
6.54
|
301,750 | 6.24 | 6.54 | 6.37 | 1,000 | 90,000 | 0 |
04/09/2008 |
6.24
|
372,280 | 5.97 | 6.24 | 6.04 | 0 | 102,200 | 0 |
03/09/2008 |
5.97
|
69,320 | 5.70 | 5.97 | 5.97 | 0 | 0 | 0 |
29/08/2008 |
5.70
|
142,700 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 |
28/08/2008 |
5.70
|
233,070 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
27/08/2008 |
5.97
|
348,490 | 5.70 | 5.97 | 5.87 | 8,500 | 1,500 | 0 |
26/08/2008 |
5.70
|
58,700 | 5.44 | 5.70 | 5.70 | 0 | 0 | 0 |
25/08/2008 |
5.44
|
122,910 | 5.20 | 5.44 | 5.44 | 0 | 0 | 0 |
22/08/2008 |
5.20
|
206,600 | 5.07 | 5.30 | 5.10 | 0 | 1,500 | 0 |
21/08/2008 |
5.07
|
80,190 | 4.83 | 5.07 | 4.83 | 0 | 0 | 0 |
20/08/2008 |
4.83
|
88,350 | 5.07 | 5.07 | 4.83 | 0 | 0 | 0 |
19/08/2008 |
5.07
|
111,370 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
18/08/2008 |
5.30
|
116,210 | 5.13 | 5.37 | 5.13 | 1,550 | 3,000 | 0 |