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) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2008 |
17.80
|
36,930 | 17.80 | 17.80 | 17 | 3,000 | 0 | 0 |
12/09/2008 |
17
|
52,190 | 17 | 17.10 | 17 | 1,100 | 0 | 0 |
11/09/2008 |
17.80
|
40,230 | 17.50 | 18.10 | 17.50 | 580 | 0 | 0 |
10/09/2008 |
18.40
|
65,220 | 19.80 | 19.80 | 18.10 | 0 | 15,250 | 0 |
09/09/2008 |
19
|
86,490 | 19 | 19.90 | 19 | 4,300 | 0 | 0 |
08/09/2008 |
19.90
|
11,160 | 19.90 | 19.90 | 19.90 | 200 | 0 | 0 |
05/09/2008 |
20.90
|
68,510 | 21.20 | 22.50 | 20.90 | 0 | 0 | 0 |
04/09/2008 |
22
|
108,610 | 21.60 | 22 | 20 | 2,870 | 0 | 0 |
03/09/2008 |
21
|
49,890 | 21 | 21 | 21 | 17,100 | 4,100 | 0 |
29/08/2008 |
20
|
90,860 | 19.70 | 20 | 19.70 | 2,600 | 0 | 0 |
28/08/2008 |
20.70
|
91,700 | 22.70 | 22.70 | 20.70 | 40 | 0 | 0 |
27/08/2008 |
21.70
|
69,880 | 21.70 | 21.70 | 21.70 | 40 | 0 | 0 |
26/08/2008 |
20.70
|
4,320 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
25/08/2008 |
19.80
|
6,750 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
22/08/2008 |
18.90
|
15,400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
21/08/2008 |
18
|
108,960 | 17.90 | 18 | 17.60 | 0 | 0 | 0 |
20/08/2008 |
17.20
|
165,890 | 17.20 | 17.20 | 15.60 | 10,000 | 8,000 | 0 |
19/08/2008 |
16.40
|
37,610 | 16.40 | 16.40 | 16.40 | 0 | 7,800 | 0 |
18/08/2008 |
15.70
|
24,160 | 15.70 | 15.70 | 15.70 | 0 | 2,300 | 0 |
15/08/2008 |
15
|
15,100 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
14/08/2008 |
14.60
|
9,380 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
13/08/2008 |
14.20
|
40,000 | 14.20 | 14.20 | 14.20 | 0 | 16,110 | 0 |
12/08/2008 |
13.80
|
7,690 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
11/08/2008 |
13.40
|
3,130 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
08/08/2008 |
13.10
|
16,480 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
07/08/2008 |
12.80
|
18,310 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/08/2008 |
12.50
|
8,530 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
05/08/2008 |
12.20
|
18,700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
04/08/2008 |
11.90
|
14,680 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
01/08/2008 |
11.60
|
10,390 | 11.60 | 11.60 | 11.60 | 10,200 | 10 | 0 |
31/07/2008 |
11.30
|
21,490 | 11.30 | 11.30 | 11.30 | 0 | 3,500 | 0 |
30/07/2008 |
11
|
46,120 | 11 | 11 | 10.70 | 5,000 | 3,690 | 0 |
29/07/2008 |
10.70
|
10,680 | 10.70 | 10.70 | 10.70 | 0 | 560 | 0 |
28/07/2008 |
10.40
|
8,490 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
25/07/2008 |
10.40
|
3,260 | 10.40 | 10.40 | 10.40 | 10 | 0 | 0 |
24/07/2008 |
10.70
|
3,420 | 11 | 11 | 10.70 | 3,000 | 0 | 0 |
23/07/2008 |
11
|
40 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
22/07/2008 |
11.30
|
30 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
21/07/2008 |
11.60
|
500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/07/2008 |
11.90
|
1,810 | 11.90 | 11.90 | 11.90 | 200 | 0 | 0 |
17/07/2008 |
12.20
|
24,050 | 12.30 | 12.60 | 12.20 | 500 | 0 | 0 |
16/07/2008 |
12.50
|
22,650 | 12.50 | 12.80 | 12.50 | 1,000 | 6,200 | 0 |
15/07/2008 |
12.80
|
12,800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
14/07/2008 |
12.50
|
11,340 | 12.50 | 12.50 | 12.50 | 2,300 | 4,850 | 0 |
11/07/2008 |
12.20
|
6,440 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
10/07/2008 |
11.90
|
11,640 | 11.90 | 11.90 | 11.90 | 0 | 1,000 | 0 |
09/07/2008 |
11.60
|
15,590 | 11.20 | 11.60 | 11.20 | 1,200 | 10 | 0 |
08/07/2008 |
11.30
|
12,620 | 11.30 | 11.30 | 11.30 | 2,800 | 0 | 0 |
07/07/2008 |
11.60
|
23,970 | 12.20 | 12.20 | 11.60 | 1,000 | 6,650 | 0 |
04/07/2008 |
11.90
|
10,990 | 11.90 | 11.90 | 11.90 | 3,000 | 0 | 0 |
03/07/2008 |
11.60
|
4,740 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
02/07/2008 |
11.30
|
23,230 | 11.30 | 11.30 | 11.20 | 3,090 | 0 | 0 |
01/07/2008 |
11
|
14,750 | 11 | 11 | 10.90 | 10,050 | 0 | 0 |
30/06/2008 |
10.70
|
8,270 | 10.30 | 10.70 | 10.30 | 500 | 500 | 0 |
27/06/2008 |
10.60
|
13,090 | 10.40 | 10.60 | 10 | 7,210 | 3,250 | 0 |
26/06/2008 |
10.30
|
13,960 | 10.60 | 10.60 | 10 | 2,980 | 1,750 | 0 |
25/06/2008 |
10.30
|
13,450 | 10.30 | 10.30 | 10.20 | 4,690 | 0 | 0 |
24/06/2008 |
10
|
9,530 | 9.80 | 10 | 9.80 | 5,490 | 0 | 0 |
23/06/2008 |
9.80
|
8,780 | 9.80 | 9.80 | 9.60 | 4,300 | 0 | 0 |
20/06/2008 |
9.60
|
9,720 | 9.30 | 9.60 | 9.30 | 2,070 | 0 | 0 |
19/06/2008 |
9.50
|
24,920 | 9.50 | 9.70 | 9.50 | 2,000 | 0 | 0 |
18/06/2008 |
9.70
|
33,950 | 9.80 | 9.80 | 9.60 | 11,600 | 3,520 | 0 |
17/06/2008 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 600 | 600 | 0 |
16/06/2008 |
9.60
|
2,670 | 9.60 | 9.60 | 9.60 | 0 | 1,000 | 0 |
13/06/2008 |
9.50
|
3,700 | 9.50 | 9.50 | 9.50 | 1,290 | 0 | 0 |
12/06/2008 |
9.40
|
19,640 | 9.40 | 9.40 | 9.40 | 1,690 | 2,000 | 0 |
11/06/2008 |
9.30
|
18,850 | 9.10 | 9.30 | 9.10 | 800 | 0 | 0 |
10/06/2008 |
9.20
|
27,330 | 9.20 | 9.20 | 9.20 | 19,000 | 0 | 0 |
09/06/2008 |
9.30
|
4,050 | 9.30 | 9.30 | 9.30 | 4,000 | 0 | 0 |
06/06/2008 |
9.40
|
2,800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/06/2008 |
9.50
|
3,380 | 9.50 | 9.50 | 9.50 | 760 | 0 | 0 |
04/06/2008 |
9.60
|
380 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
03/06/2008 |
9.70
|
1,120 | 9.70 | 9.70 | 9.70 | 240 | 0 | 0 |
02/06/2008 |
9.80
|
24,000 | 9.80 | 10 | 9.80 | 220 | 860 | 0 |
30/05/2008 |
9.90
|
21,340 | 10.10 | 10.10 | 9.80 | 0 | 2,000 | 0 |
29/05/2008 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/05/2008 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
27/05/2008 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
26/05/2008 |
10
|
1,880 | 10 | 10 | 10 | 300 | 0 | 0 |
23/05/2008 |
10.20
|
9,120 | 10.10 | 10.30 | 10.10 | 0 | 1,000 | 0 |
22/05/2008 |
10.20
|
20,950 | 10.20 | 10.20 | 10.20 | 0 | 750 | 0 |
21/05/2008 |
10.40
|
10,490 | 10.20 | 10.40 | 10.20 | 200 | 3,400 | 0 |
20/05/2008 |
10.40
|
21,540 | 10.40 | 10.70 | 10.40 | 1,000 | 5,710 | 0 |
19/05/2008 |
10.60
|
16,620 | 10.80 | 10.80 | 10.60 | 1,000 | 5,820 | 0 |
16/05/2008 |
10.80
|
15,910 | 10.40 | 10.80 | 10.40 | 3,100 | 0 | 0 |
15/05/2008 |
10.60
|
5,370 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
14/05/2008 |
10.80
|
1,370 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
13/05/2008 |
11
|
3,250 | 11 | 11 | 11 | 0 | 0 | 0 |
12/05/2008 |
11.20
|
1,280 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
09/05/2008 |
11.40
|
3,410 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
08/05/2008 |
11.60
|
5,310 | 11.60 | 11.60 | 11.60 | 0 | 10 | 0 |
07/05/2008 |
11.80
|
2,220 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/05/2008 |
12
|
2,920 | 12 | 12 | 12 | 0 | 0 | 0 |
05/05/2008 |
12.20
|
16,490 | 12.20 | 12.40 | 12.20 | 0 | 70 | 0 |
29/04/2008 |
12.40
|
51,480 | 12.60 | 12.60 | 12.40 | 14,900 | 0 | 0 |
28/04/2008 |
12.40
|
26,810 | 12.40 | 12.40 | 12.40 | 590 | 0 | 0 |
25/04/2008 |
12.20
|
9,610 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
24/04/2008 |
12
|
18,950 | 12 | 12.20 | 11.80 | 1,920 | 10 | 0 |
23/04/2008 |
12
|
39,740 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
22/04/2008 |
12.20
|
28,740 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |