Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2008 |
3.85
|
54,480 | 3.67 | 3.85 | 3.82 | 4,370 | 0 | 0 |
04/09/2008 |
3.67
|
74,610 | 3.51 | 3.67 | 3.36 | 10,000 | 0 | 0 |
03/09/2008 |
3.51
|
2,600 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 |
29/08/2008 |
3.36
|
36,720 | 3.46 | 3.46 | 3.31 | 200 | 0 | 0 |
28/08/2008 |
3.46
|
14,300 | 3.64 | 3.64 | 3.46 | 0 | 120 | 0 |
27/08/2008 |
3.64
|
68,380 | 3.49 | 3.64 | 3.62 | 0 | 0 | 0 |
26/08/2008 |
3.49
|
8,100 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 |
25/08/2008 |
3.33
|
44,830 | 3.18 | 3.33 | 3.31 | 0 | 2,000 | 0 |
22/08/2008 |
3.18
|
42,090 | 3.18 | 3.23 | 3.02 | 0 | 0 | 0 |
21/08/2008 |
3.18
|
17,970 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
20/08/2008 |
3.05
|
21,790 | 3.10 | 3.26 | 2.97 | 0 | 0 | 0 |
19/08/2008 |
3.10
|
7,960 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
18/08/2008 |
3.20
|
31,090 | 3.07 | 3.20 | 3.07 | 0 | 200 | 0 |
15/08/2008 |
3.07
|
12,180 | 3.00 | 3.07 | 3.07 | 0 | 0 | 0 |
14/08/2008 |
3.00
|
37,120 | 2.92 | 3.00 | 2.89 | 0 | 0 | 0 |
13/08/2008 |
2.92
|
22,780 | 2.89 | 2.92 | 2.84 | 0 | 0 | 0 |
12/08/2008 |
2.89
|
14,980 | 2.82 | 2.89 | 2.87 | 0 | 0 | 0 |
11/08/2008 |
2.82
|
51,500 | 2.74 | 2.82 | 2.79 | 0 | 300 | 0 |
08/08/2008 |
2.74
|
22,520 | 2.74 | 2.76 | 2.66 | 0 | 0 | 0 |
07/08/2008 |
2.74
|
5,390 | 2.82 | 2.89 | 2.74 | 0 | 0 | 0 |
06/08/2008 |
2.82
|
4,360 | 2.74 | 2.82 | 2.76 | 0 | 0 | 0 |
05/08/2008 |
2.74
|
5,260 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
04/08/2008 |
2.69
|
9,620 | 2.74 | 2.79 | 2.69 | 0 | 60 | 0 |
01/08/2008 |
2.74
|
12,840 | 2.66 | 2.74 | 2.74 | 0 | 0 | 0 |
31/07/2008 |
2.66
|
61,730 | 2.66 | 2.66 | 2.58 | 0 | 47,320 | 0 |
30/07/2008 |
2.66
|
21,900 | 2.74 | 2.74 | 2.66 | 220 | 8,190 | 0 |
29/07/2008 |
2.74
|
29,170 | 2.82 | 2.82 | 2.74 | 2,330 | 21,620 | 0 |
28/07/2008 |
2.82
|
7,000 | 2.89 | 2.89 | 2.82 | 0 | 1,600 | 0 |
25/07/2008 |
2.89
|
550 | 2.97 | 2.97 | 2.89 | 0 | 500 | 0 |
24/07/2008 |
2.97
|
1,720 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
23/07/2008 |
3.05
|
1,060 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
22/07/2008 |
3.13
|
100 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
21/07/2008 |
3.20
|
900 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
18/07/2008 |
3.28
|
900 | 3.36 | 3.36 | 3.28 | 500 | 50 | 0 |
17/07/2008 |
3.36
|
30,860 | 3.41 | 3.49 | 3.36 | 100 | 3,470 | 0 |
16/07/2008 |
3.41
|
47,580 | 3.33 | 3.41 | 3.26 | 1,800 | 3,480 | 0 |
15/07/2008 |
3.33
|
35,540 | 3.26 | 3.33 | 3.33 | 100 | 0 | 0 |
14/07/2008 |
3.26
|
12,310 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
11/07/2008 |
3.18
|
29,550 | 3.10 | 3.18 | 3.18 | 0 | 50 | 0 |
10/07/2008 |
3.10
|
24,730 | 3.02 | 3.10 | 3.07 | 0 | 0 | 0 |
09/07/2008 |
3.02
|
31,270 | 3.10 | 3.13 | 3.02 | 250 | 0 | 0 |
08/07/2008 |
3.10
|
12,160 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
07/07/2008 |
3.18
|
33,890 | 3.26 | 3.33 | 3.18 | 20,200 | 50 | 0 |
04/07/2008 |
3.26
|
113,180 | 3.18 | 3.26 | 3.26 | 63,180 | 30 | 0 |
03/07/2008 |
3.18
|
31,790 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 |
02/07/2008 |
3.10
|
32,270 | 3.15 | 3.15 | 3.07 | 20 | 200 | 0 |
01/07/2008 |
3.15
|
13,140 | 3.07 | 3.15 | 3.07 | 0 | 80 | 0 |
30/06/2008 |
3.07
|
5,760 | 3.07 | 3.07 | 3.00 | 10 | 0 | 0 |
27/06/2008 |
3.07
|
12,040 | 3.00 | 3.07 | 2.92 | 20 | 0 | 0 |
26/06/2008 |
3.00
|
14,070 | 3.07 | 3.15 | 3.00 | 5,040 | 0 | 0 |
25/06/2008 |
3.07
|
21,500 | 3.07 | 3.07 | 3.00 | 3,030 | 0 | 0 |
24/06/2008 |
3.07
|
10,220 | 3.00 | 3.07 | 2.92 | 160 | 0 | 0 |
23/06/2008 |
3.00
|
9,480 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 |
20/06/2008 |
2.92
|
4,900 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
19/06/2008 |
3.00
|
960 | 3.07 | 3.07 | 3.00 | 50 | 0 | 0 |
18/06/2008 |
3.07
|
12,460 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
17/06/2008 |
3.13
|
10 | 3.07 | 3.13 | 3.13 | 0 | 0 | 0 |
16/06/2008 |
3.07
|
10 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
13/06/2008 |
3.02
|
590 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 |
12/06/2008 |
2.97
|
7,010 | 2.92 | 2.97 | 2.97 | 40 | 0 | 0 |
11/06/2008 |
2.92
|
27,730 | 2.87 | 2.92 | 2.82 | 30 | 0 | 0 |
10/06/2008 |
2.87
|
3,400 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
09/06/2008 |
2.92
|
600 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
06/06/2008 |
2.97
|
600 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
05/06/2008 |
3.02
|
1,200 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
04/06/2008 |
3.07
|
110 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
03/06/2008 |
3.13
|
10 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
02/06/2008 |
3.18
|
1,720 | 3.23 | 3.23 | 3.18 | 0 | 10 | 0 |
30/05/2008 |
3.23
|
2,120 | 3.28 | 3.28 | 3.23 | 2,020 | 0 | 0 |
29/05/2008 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
28/05/2008 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
27/05/2008 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
26/05/2008 |
3.28
|
10 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
23/05/2008 |
3.33
|
320 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
22/05/2008 |
3.38
|
70 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
21/05/2008 |
3.44
|
500 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
20/05/2008 |
3.49
|
4,130 | 3.54 | 3.54 | 3.49 | 1,000 | 10 | 0 |
19/05/2008 |
3.54
|
6,000 | 3.59 | 3.59 | 3.54 | 100 | 0 | 0 |
16/05/2008 |
3.59
|
11,790 | 3.64 | 3.69 | 3.59 | 120 | 0 | 0 |
15/05/2008 |
3.64
|
38,230 | 3.69 | 3.75 | 3.64 | 0 | 0 | 0 |
14/05/2008 |
3.69
|
70 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
13/05/2008 |
3.75
|
500 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
12/05/2008 |
3.80
|
10 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
09/05/2008 |
3.85
|
20 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
08/05/2008 |
3.93
|
1,500 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
07/05/2008 |
4.00
|
10,400 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 |
06/05/2008 |
4.08
|
2,300 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
05/05/2008 |
4.16
|
9,710 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
29/04/2008 |
4.24
|
13,980 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
28/04/2008 |
4.24
|
5,800 | 4.24 | 4.31 | 4.16 | 120 | 0 | 0 |
25/04/2008 |
4.24
|
2,570 | 4.16 | 4.24 | 4.08 | 0 | 0 | 0 |
24/04/2008 |
4.16
|
1,500 | 4.24 | 4.29 | 4.16 | 0 | 0 | 0 |
23/04/2008 |
4.24
|
1,700 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
22/04/2008 |
4.31
|
250 | 4.26 | 4.31 | 4.31 | 0 | 0 | 0 |
21/04/2008 |
4.26
|
4,440 | 4.34 | 4.39 | 4.26 | 500 | 0 | 0 |
18/04/2008 |
4.34
|
14,040 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
17/04/2008 |
4.42
|
8,040 | 4.34 | 4.42 | 4.26 | 0 | 10 | 0 |
16/04/2008 |
4.34
|
1,520 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
11/04/2008 |
4.42
|
1,120 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
10/04/2008 |
4.50
|
4,250 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |