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 | 0% | 3,793,999 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.70
0.70
|
3 tháng
(2024-08-23) |
0 | 0% | 10,033,430 | 4,900 | 0.0 |
0.60
0.80
0.70
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.70
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.70
|
24 tháng
(2022-12-02) |
-0.20 | -22.22% | 98,019,262 | -76,377 | -0.0 |
0.40
1
0.70
|
36 tháng
(2021-12-07) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.70
|
60 tháng
(2019-12-18) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2008 |
5.24
|
193,500 | 5.07 | 5.24 | 5.24 | 174,400 | 0 | 0 |
03/07/2008 |
5.07
|
8,600 | 4.91 | 5.07 | 5.07 | 0 | 0 | 0 |
02/07/2008 |
4.91
|
46,700 | 4.79 | 4.91 | 4.74 | 0 | 0 | 0 |
01/07/2008 |
4.79
|
28,000 | 4.74 | 4.79 | 4.63 | 0 | 0 | 0 |
30/06/2008 |
4.74
|
23,000 | 4.85 | 4.91 | 4.57 | 0 | 0 | 0 |
27/06/2008 |
4.85
|
11,600 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
26/06/2008 |
4.79
|
10,600 | 4.96 | 5.13 | 4.79 | 100 | 0 | 0 |
25/06/2008 |
4.96
|
37,800 | 4.79 | 4.96 | 4.91 | 0 | 0 | 0 |
24/06/2008 |
4.79
|
17,000 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
23/06/2008 |
4.91
|
33,800 | 4.91 | 5.07 | 4.74 | 0 | 0 | 0 |
20/06/2008 |
4.91
|
6,400 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 |
19/06/2008 |
5.07
|
100 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
18/06/2008 |
5.13
|
13,100 | 5.24 | 5.35 | 5.13 | 0 | 0 | 0 |
17/06/2008 |
5.24
|
2,100 | 5.13 | 5.24 | 5.24 | 0 | 0 | 0 |
16/06/2008 |
5.13
|
14,700 | 5.02 | 5.13 | 5.02 | 0 | 0 | 0 |
13/06/2008 |
5.02
|
1,100 | 4.96 | 5.02 | 5.02 | 0 | 0 | 0 |
12/06/2008 |
4.96
|
16,600 | 4.96 | 4.96 | 4.74 | 0 | 0 | 0 |
11/06/2008 |
4.96
|
58,000 | 4.91 | 4.96 | 4.74 | 0 | 0 | 0 |
10/06/2008 |
4.91
|
37,900 | 4.91 | 5.02 | 4.79 | 0 | 0 | 0 |
09/06/2008 |
4.91
|
100 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
06/06/2008 |
5.02
|
500 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
05/06/2008 |
5.13
|
200 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 |
04/06/2008 |
5.24
|
2,300 | 5.35 | 5.35 | 5.24 | 0 | 0 | 0 |
03/06/2008 |
5.35
|
7,500 | 5.46 | 5.46 | 5.35 | 0 | 0 | 0 |
02/06/2008 |
5.46
|
25,700 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 |
30/05/2008 |
5.52
|
24,400 | 5.69 | 5.69 | 5.52 | 200 | 0 | 0 |
29/05/2008 |
5.69
|
12,600 | 5.85 | 5.85 | 5.69 | 0 | 0 | 0 |
28/05/2008 |
5.85
|
200 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
27/05/2008 |
6.02
|
100 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
26/05/2008 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
23/05/2008 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
22/05/2008 |
6.19
|
100 | 6.36 | 6.36 | 6.19 | 0 | 0 | 0 |
21/05/2008 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
20/05/2008 |
6.36
|
1,900 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 |
19/05/2008 |
6.47
|
2,200 | 6.63 | 6.63 | 6.47 | 100 | 0 | 0 |
16/05/2008 |
6.63
|
23,600 | 6.80 | 6.91 | 6.63 | 0 | 0 | 0 |
15/05/2008 |
6.80
|
100 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 |
14/05/2008 |
6.97
|
200 | 7.14 | 7.14 | 6.97 | 0 | 0 | 0 |
13/05/2008 |
7.14
|
100 | 7.30 | 7.30 | 7.14 | 0 | 0 | 0 |
12/05/2008 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/05/2008 |
7.30
|
200 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
08/05/2008 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
07/05/2008 |
7.53
|
1,700 | 7.75 | 7.75 | 7.53 | 100 | 0 | 0 |
06/05/2008 |
7.75
|
2,300 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 |
05/05/2008 |
7.92
|
5,600 | 8.14 | 8.20 | 7.92 | 0 | 0 | 0 |
29/04/2008 |
8.14
|
4,900 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
28/04/2008 |
8.31
|
7,200 | 8.20 | 8.31 | 7.92 | 0 | 0 | 0 |
25/04/2008 |
8.20
|
2,300 | 8.03 | 8.20 | 8.08 | 0 | 0 | 0 |
24/04/2008 |
8.03
|
12,900 | 8.14 | 8.47 | 8.03 | 0 | 0 | 0 |
23/04/2008 |
8.14
|
40,700 | 8.03 | 8.25 | 7.92 | 0 | 0 | 0 |
22/04/2008 |
8.03
|
3,700 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 |
21/04/2008 |
8.14
|
24,400 | 8.08 | 8.14 | 7.69 | 0 | 0 | 0 |
18/04/2008 |
8.08
|
13,300 | 8.31 | 8.31 | 7.75 | 100 | 0 | 0 |
17/04/2008 |
8.31
|
45,400 | 8.08 | 8.31 | 7.86 | 0 | 0 | 0 |
16/04/2008 |
8.08
|
2,600 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
11/04/2008 |
8.31
|
5,000 | 8.53 | 8.53 | 8.31 | 0 | 0 | 0 |
10/04/2008 |
8.53
|
3,900 | 8.75 | 8.98 | 8.53 | 200 | 0 | 0 |
09/04/2008 |
8.75
|
12,600 | 8.92 | 8.92 | 8.75 | 500 | 0 | 0 |
08/04/2008 |
8.92
|
58,700 | 9.09 | 9.31 | 8.86 | 0 | 0 | 0 |
07/04/2008 |
9.09
|
200 | 8.86 | 9.09 | 9.09 | 0 | 0 | 0 |
04/04/2008 |
8.86
|
100 | 8.70 | 8.86 | 8.86 | 0 | 0 | 0 |
03/04/2008 |
8.70
|
3,000 | 8.53 | 8.70 | 8.70 | 0 | 0 | 0 |
02/04/2008 |
8.53
|
500 | 8.36 | 8.53 | 8.53 | 0 | 0 | 0 |
01/04/2008 |
8.36
|
3,100 | 8.25 | 8.36 | 8.36 | 0 | 0 | 0 |
31/03/2008 |
8.25
|
3,000 | 8.14 | 8.25 | 8.25 | 0 | 0 | 0 |
28/03/2008 |
8.14
|
400 | 8.03 | 8.14 | 8.14 | 0 | 0 | 0 |
27/03/2008 |
8.03
|
3,000 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 |
26/03/2008 |
8.14
|
24,600 | 8.03 | 8.20 | 7.36 | 0 | 0 | 0 |
25/03/2008 |
8.03
|
16,900 | 8.36 | 8.36 | 7.53 | 400 | 0 | 0 |
24/03/2008 |
8.36
|
21,100 | 8.81 | 8.81 | 8.08 | 0 | 0 | 0 |
21/03/2008 |
8.81
|
38,100 | 8.64 | 8.81 | 8.47 | 0 | 0 | 0 |
20/03/2008 |
8.64
|
20,200 | 8.59 | 9.14 | 8.36 | 0 | 0 | 0 |
19/03/2008 |
8.59
|
20,700 | 8.64 | 9.42 | 7.86 | 0 | 0 | 0 |
18/03/2008 |
8.64
|
27,400 | 9.53 | 9.53 | 8.64 | 100 | 0 | 0 |
17/03/2008 |
9.53
|
20,600 | 10.31 | 10.31 | 9.53 | 400 | 0 | 0 |
14/03/2008 |
10.31
|
8,000 | 10.65 | 10.70 | 10.09 | 200 | 0 | 0 |
13/03/2008 |
10.65
|
7,000 | 10.59 | 11.15 | 10.43 | 0 | 0 | 0 |
12/03/2008 |
10.59
|
19,000 | 10.54 | 11.54 | 10.54 | 0 | 0 | 0 |
11/03/2008 |
10.54
|
10,800 | 11.71 | 11.71 | 10.54 | 0 | 0 | 0 |
10/03/2008 |
11.71
|
42,300 | 11.09 | 12.15 | 10.04 | 400 | 0 | 0 |
07/03/2008 |
11.09
|
3,900 | 10.09 | 11.09 | 11.09 | 0 | 0 | 0 |
06/03/2008 |
10.09
|
200 | 10.04 | 10.09 | 10.09 | 0 | 0 | 0 |
05/03/2008 |
10.04
|
19,100 | 10.04 | 10.04 | 9.09 | 500 | 0 | 0 |
04/03/2008 |
10.04
|
4,900 | 10.98 | 10.98 | 10.04 | 0 | 0 | 0 |
03/03/2008 |
10.98
|
24,300 | 12.27 | 12.27 | 10.98 | 0 | 0 | 0 |
29/02/2008 |
12.27
|
2,400 | 13.16 | 13.16 | 11.43 | 200 | 0 | 0 |
28/02/2008 |
13.16
|
3,200 | 12.88 | 13.88 | 12.32 | 0 | 0 | 0 |
27/02/2008 |
12.88
|
13,900 | 14.05 | 15.05 | 12.88 | 0 | 0 | 0 |
26/02/2008 |
14.05
|
10,300 | 15.67 | 16.17 | 14.05 | 0 | 0 | 0 |
25/02/2008 |
15.67
|
35,300 | 16.06 | 16.28 | 13.94 | 0 | 0 | 0 |
22/02/2008 |
16.06
|
10,500 | 16.06 | 16.06 | 14.50 | 0 | 0 | 0 |
21/02/2008 |
16.06
|
8,700 | 17.28 | 17.28 | 16.06 | 2,500 | 0 | 0 |
20/02/2008 |
17.28
|
12,800 | 18.96 | 18.96 | 17.28 | 0 | 0 | 0 |
19/02/2008 |
18.96
|
9,000 | 18.96 | 19.79 | 18.96 | 0 | 0 | 0 |
18/02/2008 |
18.96
|
24,700 | 20.24 | 20.24 | 18.51 | 0 | 700 | 0 |
15/02/2008 |
20.24
|
4,500 | 20.63 | 21.41 | 20.13 | 0 | 0 | 0 |
14/02/2008 |
20.63
|
13,600 | 21.19 | 21.74 | 20.35 | 0 | 0 | 0 |
13/02/2008 |
21.19
|
6,200 | 21.74 | 23.42 | 21.19 | 100 | 0 | 0 |
12/02/2008 |
21.74
|
500 | 22.30 | 22.30 | 21.74 | 0 | 0 | 0 |
01/02/2008 |
22.30
|
24,800 | 22.30 | 22.41 | 21.46 | 0 | 0 | 0 |