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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
4.36
|
1,100 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
11/09/2008 |
4.68
|
6,000 | 4.98 | 4.98 | 4.68 | 0 | 0 | 0 |
10/09/2008 |
4.98
|
80,600 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 |
09/09/2008 |
5.30
|
163,300 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
08/09/2008 |
5.69
|
31,600 | 6.19 | 6.23 | 5.69 | 100 | 0 | 0 |
05/09/2008 |
6.19
|
417,900 | 5.81 | 6.19 | 5.47 | 0 | 0 | 0 |
04/09/2008 |
5.81
|
199,500 | 5.44 | 5.81 | 5.55 | 0 | 0 | 0 |
03/09/2008 |
5.44
|
2,700 | 5.08 | 5.44 | 5.44 | 0 | 0 | 0 |
29/08/2008 |
5.08
|
149,800 | 4.78 | 5.08 | 4.96 | 0 | 0 | 0 |
28/08/2008 |
4.78
|
545,100 | 4.48 | 4.78 | 4.49 | 0 | 0 | 0 |
27/08/2008 |
4.48
|
13,600 | 4.19 | 4.48 | 4.48 | 0 | 0 | 0 |
26/08/2008 |
4.19
|
4,300 | 3.92 | 4.19 | 4.19 | 0 | 0 | 0 |
25/08/2008 |
3.92
|
14,100 | 3.69 | 3.92 | 3.92 | 0 | 0 | 0 |
22/08/2008 |
3.69
|
124,800 | 3.57 | 3.69 | 3.47 | 0 | 0 | 0 |
21/08/2008 |
3.57
|
71,300 | 3.25 | 3.57 | 3.18 | 0 | 0 | 0 |
20/08/2008 |
3.25
|
111,500 | 3.53 | 3.53 | 3.21 | 0 | 0 | 0 |
19/08/2008 |
3.53
|
261,400 | 3.35 | 3.57 | 3.20 | 0 | 0 | 0 |
18/08/2008 |
3.35
|
77,100 | 3.13 | 3.35 | 3.33 | 0 | 0 | 0 |
15/08/2008 |
3.13
|
8,200 | 3.01 | 3.13 | 3.13 | 0 | 0 | 0 |
14/08/2008 |
3.01
|
50,600 | 2.98 | 3.01 | 2.96 | 0 | 0 | 0 |
13/08/2008 |
2.98
|
128,800 | 2.89 | 2.98 | 2.79 | 0 | 0 | 0 |
12/08/2008 |
2.89
|
90,900 | 2.79 | 2.89 | 2.79 | 0 | 0 | 0 |
11/08/2008 |
2.79
|
17,800 | 2.78 | 2.79 | 2.79 | 0 | 0 | 0 |
08/08/2008 |
2.78
|
80,700 | 2.76 | 2.78 | 2.68 | 0 | 0 | 0 |
07/08/2008 |
2.76
|
113,900 | 2.86 | 2.95 | 2.76 | 0 | 0 | 0 |
06/08/2008 |
2.86
|
13,300 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
05/08/2008 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
04/08/2008 |
2.98
|
500 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
01/08/2008 |
3.10
|
700 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
31/07/2008 |
3.21
|
200 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
30/07/2008 |
3.28
|
6,500 | 3.37 | 3.53 | 3.28 | 0 | 0 | 0 |
29/07/2008 |
3.37
|
67,500 | 3.37 | 3.47 | 3.23 | 0 | 0 | 0 |
28/07/2008 |
3.37
|
79,200 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
25/07/2008 |
3.47
|
1,500 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
24/07/2008 |
3.60
|
17,500 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
23/07/2008 |
3.74
|
400 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 |
22/07/2008 |
3.89
|
400 | 4.04 | 4.04 | 3.89 | 0 | 0 | 0 |
21/07/2008 |
4.04
|
1,200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
18/07/2008 |
4.04
|
64,100 | 4.19 | 4.34 | 4.04 | 0 | 0 | 0 |
17/07/2008 |
4.19
|
11,200 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 |
16/07/2008 |
4.11
|
91,700 | 3.95 | 4.11 | 3.80 | 0 | 0 | 0 |
15/07/2008 |
3.95
|
2,100 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 |
14/07/2008 |
3.80
|
22,100 | 3.67 | 3.80 | 3.77 | 0 | 0 | 0 |
11/07/2008 |
3.67
|
11,200 | 3.53 | 3.67 | 3.67 | 0 | 0 | 0 |
10/07/2008 |
3.53
|
7,300 | 3.40 | 3.53 | 3.53 | 0 | 0 | 0 |
09/07/2008 |
3.40
|
27,500 | 3.32 | 3.40 | 3.28 | 0 | 0 | 0 |
08/07/2008 |
3.32
|
56,000 | 3.28 | 3.47 | 3.23 | 0 | 0 | 0 |
07/07/2008 |
3.28
|
104,400 | 3.32 | 3.43 | 3.20 | 0 | 0 | 0 |
04/07/2008 |
3.32
|
13,500 | 3.20 | 3.32 | 3.32 | 0 | 0 | 0 |
03/07/2008 |
3.20
|
11,700 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
02/07/2008 |
3.10
|
44,200 | 2.98 | 3.10 | 2.95 | 0 | 0 | 0 |
01/07/2008 |
2.98
|
6,100 | 2.91 | 2.98 | 2.98 | 0 | 0 | 0 |
30/06/2008 |
2.91
|
32,200 | 2.84 | 2.91 | 2.81 | 0 | 0 | 0 |
27/06/2008 |
2.84
|
26,300 | 2.76 | 2.88 | 2.68 | 0 | 0 | 0 |
26/06/2008 |
2.76
|
39,600 | 2.73 | 2.83 | 2.63 | 0 | 0 | 0 |
25/06/2008 |
2.73
|
13,500 | 2.64 | 2.73 | 2.69 | 0 | 0 | 0 |
24/06/2008 |
2.64
|
28,000 | 2.49 | 2.64 | 2.54 | 0 | 0 | 0 |
23/06/2008 |
2.49
|
22,600 | 2.52 | 2.63 | 2.42 | 0 | 0 | 0 |
20/06/2008 |
2.52
|
6,300 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 |
19/06/2008 |
2.63
|
5,500 | 2.61 | 2.63 | 2.63 | 0 | 0 | 0 |
18/06/2008 |
2.61
|
37,700 | 2.68 | 2.74 | 2.61 | 2,000 | 0 | 0 |
17/06/2008 |
2.68
|
200 | 2.61 | 2.68 | 2.68 | 0 | 0 | 0 |
16/06/2008 |
2.61
|
7,700 | 2.54 | 2.61 | 2.61 | 0 | 0 | 0 |
13/06/2008 |
2.54
|
9,200 | 2.47 | 2.54 | 2.54 | 0 | 0 | 0 |
12/06/2008 |
2.47
|
2,800 | 2.44 | 2.47 | 2.47 | 0 | 0 | 0 |
11/06/2008 |
2.44
|
18,800 | 2.44 | 2.44 | 2.31 | 0 | 0 | 0 |
10/06/2008 |
2.44
|
25,400 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 |
09/06/2008 |
2.44
|
1,400 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 |
06/06/2008 |
2.51
|
1,100 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
05/06/2008 |
2.57
|
100 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
04/06/2008 |
2.64
|
300 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
03/06/2008 |
2.71
|
100 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
02/06/2008 |
2.78
|
2,000 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
30/05/2008 |
2.86
|
4,400 | 2.93 | 2.93 | 2.86 | 1,000 | 0 | 0 |
29/05/2008 |
2.93
|
31,800 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
28/05/2008 |
3.01
|
5,800 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
27/05/2008 |
3.10
|
200 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
26/05/2008 |
3.18
|
400 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
23/05/2008 |
3.26
|
400 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
22/05/2008 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
21/05/2008 |
3.35
|
600 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
20/05/2008 |
3.45
|
7,600 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
19/05/2008 |
3.55
|
7,100 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
16/05/2008 |
3.60
|
42,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
15/05/2008 |
3.70
|
1,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/05/2008 |
3.80
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/05/2008 |
3.90
|
700 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
12/05/2008 |
4.02
|
2,300 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
09/05/2008 |
4.14
|
1,800 | 4.26 | 4.26 | 4.14 | 0 | 0 | 0 |
08/05/2008 |
4.26
|
1,900 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 |
07/05/2008 |
4.38
|
3,000 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
06/05/2008 |
4.51
|
4,500 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 |
05/05/2008 |
4.63
|
13,200 | 4.71 | 4.71 | 4.63 | 0 | 0 | 0 |
29/04/2008 |
4.71
|
25,500 | 4.80 | 4.83 | 4.64 | 0 | 0 | 0 |
28/04/2008 |
4.80
|
45,200 | 4.73 | 4.81 | 4.54 | 0 | 0 | 0 |
25/04/2008 |
4.73
|
23,500 | 4.51 | 4.73 | 4.46 | 0 | 0 | 0 |
24/04/2008 |
4.51
|
35,300 | 4.63 | 4.76 | 4.49 | 0 | 0 | 0 |
23/04/2008 |
4.63
|
21,500 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 |
22/04/2008 |
4.75
|
16,800 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
21/04/2008 |
4.88
|
14,900 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |