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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2008 |
5.38
|
87,780 | 5.15 | 5.38 | 4.92 | 0 | 0 | 0 |
05/09/2008 |
5.15
|
20,600 | 4.92 | 5.15 | 5.15 | 0 | 0 | 0 |
04/09/2008 |
4.92
|
7,870 | 4.68 | 4.92 | 4.92 | 0 | 0 | 0 |
03/09/2008 |
4.68
|
6,290 | 4.48 | 4.68 | 4.66 | 0 | 0 | 0 |
29/08/2008 |
4.48
|
57,930 | 4.27 | 4.48 | 4.14 | 0 | 1,890 | 0 |
28/08/2008 |
4.27
|
173,780 | 4.16 | 4.37 | 4.16 | 800 | 0 | 0 |
27/08/2008 |
4.16
|
4,560 | 3.98 | 4.16 | 4.16 | -200 | 0 | 0 |
26/08/2008 |
3.98
|
1,040 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 |
25/08/2008 |
3.80
|
7,220 | 3.62 | 3.80 | 3.80 | 0 | 0 | 0 |
22/08/2008 |
3.62
|
38,250 | 3.47 | 3.62 | 3.60 | 0 | 200 | 0 |
21/08/2008 |
3.47
|
9,100 | 3.31 | 3.47 | 3.23 | 0 | 200 | 0 |
20/08/2008 |
3.31
|
27,480 | 3.47 | 3.49 | 3.31 | 0 | 0 | 0 |
19/08/2008 |
3.47
|
22,080 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
18/08/2008 |
3.54
|
11,590 | 3.39 | 3.54 | 3.54 | 0 | 3,760 | 0 |
15/08/2008 |
3.39
|
5,000 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 |
14/08/2008 |
3.31
|
25,500 | 3.23 | 3.31 | 3.29 | 0 | 0 | 0 |
13/08/2008 |
3.23
|
32,570 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 |
12/08/2008 |
3.31
|
11,020 | 3.26 | 3.34 | 3.31 | 0 | 0 | 0 |
11/08/2008 |
3.26
|
2,960 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
08/08/2008 |
3.18
|
10,800 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
07/08/2008 |
3.13
|
22,710 | 3.18 | 3.21 | 3.10 | 0 | 0 | 0 |
06/08/2008 |
3.18
|
53,740 | 3.10 | 3.18 | 3.03 | 0 | 5,670 | 0 |
05/08/2008 |
3.10
|
20,600 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
04/08/2008 |
3.18
|
17,050 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
01/08/2008 |
3.26
|
11,460 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
31/07/2008 |
3.34
|
110 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
30/07/2008 |
3.41
|
53,800 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
29/07/2008 |
3.52
|
108,860 | 3.62 | 3.62 | 3.52 | 0 | 22,180 | 0 |
28/07/2008 |
3.62
|
8,250 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
25/07/2008 |
3.73
|
40 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
24/07/2008 |
3.83
|
3,060 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
23/07/2008 |
3.93
|
10 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
22/07/2008 |
4.04
|
100 | 4.14 | 4.14 | 4.04 | 100 | 0 | 0 |
21/07/2008 |
4.14
|
8,950 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 |
18/07/2008 |
4.24
|
9,680 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 |
17/07/2008 |
4.37
|
24,380 | 4.27 | 4.37 | 4.35 | 0 | 0 | 0 |
16/07/2008 |
4.27
|
49,160 | 4.24 | 4.35 | 4.14 | 400 | 0 | 0 |
15/07/2008 |
4.24
|
6,520 | 4.14 | 4.24 | 4.24 | 0 | 0 | 0 |
14/07/2008 |
4.14
|
29,800 | 4.04 | 4.14 | 4.09 | 2,000 | 0 | 0 |
11/07/2008 |
4.04
|
47,500 | 3.93 | 4.04 | 3.98 | 0 | 23,000 | 0 |
10/07/2008 |
3.93
|
22,410 | 3.85 | 3.96 | 3.78 | 0 | 0 | 0 |
09/07/2008 |
3.85
|
27,010 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 |
08/07/2008 |
3.75
|
60,490 | 3.75 | 3.75 | 3.65 | 0 | 0 | 0 |
07/07/2008 |
3.75
|
130,380 | 3.85 | 3.96 | 3.75 | 86,170 | 4,000 | 0 |
04/07/2008 |
3.85
|
4,020 | 3.75 | 3.85 | 3.85 | 1,680 | 0 | 0 |
03/07/2008 |
3.75
|
38,600 | 3.65 | 3.75 | 3.75 | 37,050 | 0 | 0 |
02/07/2008 |
3.65
|
30,300 | 3.62 | 3.73 | 3.54 | 90 | 0 | 0 |
01/07/2008 |
3.62
|
44,080 | 3.52 | 3.62 | 3.57 | 4,000 | 0 | 0 |
30/06/2008 |
3.52
|
14,270 | 3.60 | 3.65 | 3.49 | 0 | 0 | 0 |
27/06/2008 |
3.60
|
21,190 | 3.57 | 3.60 | 3.47 | 0 | 0 | 0 |
26/06/2008 |
3.57
|
29,450 | 3.49 | 3.60 | 3.39 | 0 | 0 | 0 |
25/06/2008 |
3.49
|
12,110 | 3.41 | 3.49 | 3.47 | 0 | 0 | 0 |
24/06/2008 |
3.41
|
21,900 | 3.34 | 3.41 | 3.36 | 100 | 0 | 0 |
23/06/2008 |
3.34
|
48,770 | 3.34 | 3.41 | 3.26 | 1,520 | 0 | 0 |
20/06/2008 |
3.34
|
1,440 | 3.41 | 3.41 | 3.34 | 300 | 0 | 0 |
19/06/2008 |
3.41
|
4,010 | 3.52 | 3.52 | 3.41 | 200 | 0 | 0 |
18/06/2008 |
3.52
|
121,130 | 3.57 | 3.62 | 3.52 | 50,000 | 450 | 0 |
17/06/2008 |
3.57
|
1,170 | 3.52 | 3.57 | 3.57 | 0 | 0 | 0 |
16/06/2008 |
3.52
|
10,310 | 3.47 | 3.52 | 3.52 | 0 | 0 | 0 |
13/06/2008 |
3.47
|
37,300 | 3.41 | 3.47 | 3.47 | 200 | 0 | 0 |
12/06/2008 |
3.41
|
43,410 | 3.39 | 3.44 | 3.34 | 400 | 0 | 0 |
11/06/2008 |
3.39
|
28,260 | 3.34 | 3.39 | 3.29 | 300 | 0 | 0 |
10/06/2008 |
3.34
|
200 | 3.39 | 3.39 | 3.34 | 200 | 0 | 0 |
09/06/2008 |
3.39
|
600 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
06/06/2008 |
3.44
|
24,400 | 3.49 | 3.49 | 3.44 | 24,000 | 0 | 0 |
05/06/2008 |
3.49
|
25,000 | 3.54 | 3.54 | 3.49 | 24,000 | 0 | 0 |
04/06/2008 |
3.54
|
17,050 | 3.60 | 3.60 | 3.54 | 16,500 | 0 | 0 |
03/06/2008 |
3.60
|
16,200 | 3.65 | 3.65 | 3.60 | 16,000 | 0 | 0 |
02/06/2008 |
3.65
|
1,800 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
30/05/2008 |
3.70
|
140 | 3.75 | 3.75 | 3.70 | 100 | 0 | 0 |
29/05/2008 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
28/05/2008 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
27/05/2008 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
26/05/2008 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
23/05/2008 |
3.75
|
490 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
22/05/2008 |
3.80
|
1,200 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
21/05/2008 |
3.85
|
1,000 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
20/05/2008 |
3.93
|
1,000 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
19/05/2008 |
4.01
|
400 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
16/05/2008 |
4.09
|
4,390 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
15/05/2008 |
4.16
|
15,120 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
14/05/2008 |
4.24
|
1,060 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
13/05/2008 |
4.32
|
30 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
12/05/2008 |
4.40
|
10 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
09/05/2008 |
4.48
|
360 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
08/05/2008 |
4.55
|
110 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
07/05/2008 |
4.63
|
70 | 4.71 | 4.71 | 4.63 | 0 | 0 | 0 |
06/05/2008 |
4.71
|
30 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
05/05/2008 |
4.79
|
1,800 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 |
29/04/2008 |
4.86
|
12,310 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
28/04/2008 |
4.94
|
16,710 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 |
25/04/2008 |
5.02
|
1,410 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
24/04/2008 |
5.10
|
260 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
23/04/2008 |
5.20
|
1,010 | 5.30 | 5.30 | 5.20 | 20 | 0 | 0 |
22/04/2008 |
5.30
|
20 | 5.41 | 5.41 | 5.30 | 0 | 0 | 0 |
21/04/2008 |
5.41
|
640 | 5.51 | 5.51 | 5.41 | 0 | 0 | 0 |
18/04/2008 |
5.51
|
14,700 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 |
17/04/2008 |
5.61
|
57,730 | 5.51 | 5.61 | 5.41 | 450 | 0 | 0 |
16/04/2008 |
5.51
|
3,330 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 |
11/04/2008 |
5.61
|
3,510 | 5.72 | 5.72 | 5.61 | 100 | 0 | 0 |