Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 1.18% | 601,900 | 0 | 0 |
33.60
36.20
34.40
|
2 tháng
(2024-07-22) |
0 | 0% | 1,634,300 | 0 | 0 |
30.20
36.20
34.40
|
3 tháng
(2024-06-20) |
-3.58 | -9.44% | 2,874,400 | 0 | 0 |
30.20
39
34.40
|
6 tháng
(2024-03-22) |
-12.45 | -26.57% | 6,902,661 | 0 | 0 |
30.20
47.43
34.40
|
12 tháng
(2023-09-25) |
-0.76 | -2.16% | 13,515,805 | -100 | -0.0 |
28.83
47.43
34.40
|
24 tháng
(2022-09-29) |
3.68 | 11.99% | 27,876,025 | -100 | -0.0 |
11.87
47.43
34.40
|
36 tháng
(2021-10-04) |
2.78 | 8.78% | 64,392,914 | -15,975 | -1.0 |
11.87
73.40
34.40
|
60 tháng
(2019-10-15) |
27.18 | 376.57% | 69,626,080 | -15,975 | -1.0 |
5.13
73.40
34.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
2.88
|
2,500 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
11/09/2008 |
3.09
|
13,800 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
10/09/2008 |
3.21
|
25,200 | 3.45 | 3.66 | 3.21 | 0 | 0 | 0 |
09/09/2008 |
3.45
|
103,100 | 3.31 | 3.45 | 3.44 | 0 | 0 | 0 |
08/09/2008 |
3.31
|
280,000 | 3.11 | 3.31 | 2.90 | 0 | 0 | 0 |
05/09/2008 |
3.11
|
70,800 | 2.92 | 3.11 | 3.11 | 0 | 900 | 0 |
04/09/2008 |
2.92
|
43,200 | 2.73 | 2.92 | 2.92 | 0 | 0 | 0 |
03/09/2008 |
2.73
|
7,400 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
29/08/2008 |
2.73
|
104,500 | 2.50 | 2.73 | 2.40 | 0 | 0 | 0 |
28/08/2008 |
2.50
|
56,300 | 2.59 | 2.74 | 2.50 | 0 | 1,100 | 0 |
27/08/2008 |
2.59
|
131,700 | 2.54 | 2.71 | 2.57 | 0 | 0 | 0 |
26/08/2008 |
2.54
|
35,300 | 2.38 | 2.54 | 2.54 | 0 | 0 | 0 |
25/08/2008 |
2.38
|
61,700 | 2.19 | 2.38 | 2.19 | 0 | 0 | 0 |
22/08/2008 |
2.19
|
10,700 | 2.21 | 2.30 | 2.16 | 0 | 0 | 0 |
21/08/2008 |
2.21
|
36,700 | 2.07 | 2.21 | 2.07 | 0 | 0 | 0 |
20/08/2008 |
2.07
|
11,300 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
19/08/2008 |
2.16
|
29,400 | 2.28 | 2.28 | 2.16 | 0 | 0 | 0 |
18/08/2008 |
2.28
|
16,900 | 2.30 | 2.45 | 2.24 | 0 | 0 | 0 |
15/08/2008 |
2.30
|
29,700 | 2.24 | 2.30 | 2.30 | 0 | 0 | 0 |
14/08/2008 |
2.24
|
14,700 | 2.19 | 2.24 | 2.07 | 0 | 0 | 0 |
13/08/2008 |
2.19
|
19,000 | 2.26 | 2.30 | 2.12 | 0 | 0 | 0 |
12/08/2008 |
2.26
|
18,300 | 2.18 | 2.26 | 2.18 | 0 | 0 | 0 |
11/08/2008 |
2.18
|
14,200 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 |
08/08/2008 |
2.12
|
9,100 | 2.05 | 2.12 | 2.07 | 0 | 0 | 0 |
07/08/2008 |
2.05
|
20,600 | 2.00 | 2.05 | 2.00 | 0 | 0 | 0 |
06/08/2008 |
2.00
|
16,900 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 |
05/08/2008 |
1.93
|
31,200 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
04/08/2008 |
2.00
|
36,900 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 |
01/08/2008 |
2.05
|
12,400 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
31/07/2008 |
2.12
|
59,500 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
30/07/2008 |
2.18
|
13,700 | 2.14 | 2.33 | 2.16 | 0 | 0 | 0 |
29/07/2008 |
2.14
|
27,800 | 2.23 | 2.31 | 2.14 | 0 | 0 | 0 |
28/07/2008 |
2.23
|
4,100 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
25/07/2008 |
2.31
|
12,800 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
24/07/2008 |
2.40
|
26,800 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |
23/07/2008 |
2.49
|
100 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 |
22/07/2008 |
2.59
|
100 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |
21/07/2008 |
2.69
|
4,200 | 2.74 | 2.74 | 2.69 | 2,000 | 0 | 0 |
18/07/2008 |
2.74
|
54,100 | 2.85 | 2.95 | 2.74 | 0 | 1,000 | 0 |
17/07/2008 |
2.85
|
58,300 | 2.76 | 2.85 | 2.81 | 0 | 1,000 | 0 |
16/07/2008 |
2.76
|
63,200 | 2.66 | 2.76 | 2.55 | 0 | 1,100 | 0 |
15/07/2008 |
2.66
|
12,000 | 2.59 | 2.66 | 2.66 | 0 | 0 | 0 |
14/07/2008 |
2.59
|
24,300 | 2.52 | 2.59 | 2.52 | 0 | 0 | 0 |
11/07/2008 |
2.52
|
65,200 | 2.45 | 2.52 | 2.42 | 0 | 0 | 0 |
10/07/2008 |
2.45
|
54,100 | 2.35 | 2.47 | 2.40 | 0 | 0 | 0 |
09/07/2008 |
2.35
|
29,500 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
08/07/2008 |
2.40
|
22,000 | 2.35 | 2.40 | 2.30 | 0 | 0 | 0 |
07/07/2008 |
2.35
|
23,700 | 2.43 | 2.52 | 2.35 | 0 | 0 | 0 |
04/07/2008 |
2.43
|
20,900 | 2.35 | 2.43 | 2.43 | 0 | 0 | 0 |
03/07/2008 |
2.35
|
18,600 | 2.28 | 2.35 | 2.35 | 0 | 0 | 0 |
02/07/2008 |
2.28
|
57,800 | 2.19 | 2.28 | 2.23 | 0 | 0 | 0 |
01/07/2008 |
2.19
|
24,300 | 2.14 | 2.19 | 2.12 | 0 | 0 | 0 |
30/06/2008 |
2.14
|
13,900 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
27/06/2008 |
2.14
|
21,200 | 2.14 | 2.18 | 2.04 | 0 | 0 | 0 |
26/06/2008 |
2.14
|
40,300 | 2.09 | 2.14 | 2.00 | 0 | 0 | 0 |
25/06/2008 |
2.09
|
19,300 | 2.07 | 2.09 | 2.02 | 0 | 0 | 0 |
24/06/2008 |
2.07
|
16,200 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 |
23/06/2008 |
2.09
|
34,600 | 2.02 | 2.09 | 1.95 | 0 | 0 | 0 |
20/06/2008 |
2.02
|
100 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
19/06/2008 |
2.09
|
7,900 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 |
18/06/2008 |
2.11
|
15,200 | 2.16 | 2.21 | 2.11 | 0 | 0 | 0 |
17/06/2008 |
2.16
|
700 | 2.11 | 2.16 | 2.16 | 0 | 0 | 0 |
16/06/2008 |
2.11
|
17,400 | 2.05 | 2.11 | 2.09 | 0 | 0 | 0 |
13/06/2008 |
2.05
|
18,700 | 2.00 | 2.05 | 2.05 | 0 | 0 | 0 |
12/06/2008 |
2.00
|
9,500 | 1.95 | 2.00 | 2.00 | 0 | 0 | 0 |
11/06/2008 |
1.95
|
6,600 | 1.93 | 1.95 | 1.95 | 3,000 | 0 | 0 |
10/06/2008 |
1.93
|
12,700 | 1.85 | 1.93 | 1.83 | 0 | 0 | 0 |
09/06/2008 |
1.85
|
15,100 | 1.88 | 1.93 | 1.85 | 3,100 | 0 | 0 |
06/06/2008 |
1.88
|
23,200 | 1.93 | 1.95 | 1.88 | 0 | 0 | 0 |
05/06/2008 |
1.93
|
16,000 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
04/06/2008 |
1.99
|
21,000 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 |
03/06/2008 |
2.04
|
30,100 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
02/06/2008 |
2.05
|
41,700 | 2.02 | 2.07 | 1.97 | 0 | 0 | 0 |
30/05/2008 |
2.02
|
21,200 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
29/05/2008 |
1.99
|
89,800 | 2.00 | 2.00 | 1.95 | 0 | 0 | 0 |
28/05/2008 |
2.00
|
82,100 | 2.05 | 2.11 | 2.00 | 0 | 0 | 0 |
27/05/2008 |
2.05
|
18,700 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
26/05/2008 |
2.11
|
4,800 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
23/05/2008 |
2.16
|
3,000 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
22/05/2008 |
2.21
|
3,100 | 2.26 | 2.26 | 2.21 | 100 | 0 | 0 |
21/05/2008 |
2.26
|
2,500 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 |
20/05/2008 |
2.33
|
2,300 | 2.40 | 2.40 | 2.33 | 100 | 0 | 0 |
19/05/2008 |
2.40
|
4,700 | 2.47 | 2.47 | 2.40 | 200 | 0 | 0 |
16/05/2008 |
2.47
|
24,600 | 2.54 | 2.54 | 2.47 | 0 | 0 | 0 |
15/05/2008 |
2.54
|
10,500 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 |
14/05/2008 |
2.61
|
1,100 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 |
13/05/2008 |
2.68
|
100 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
12/05/2008 |
2.74
|
13,900 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 |
09/05/2008 |
2.81
|
1,500 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
08/05/2008 |
2.90
|
5,000 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
07/05/2008 |
2.99
|
700 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
06/05/2008 |
3.07
|
11,200 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
05/05/2008 |
3.16
|
11,600 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
29/04/2008 |
3.19
|
32,800 | 3.30 | 3.37 | 3.19 | 0 | 0 | 0 |
28/04/2008 |
3.30
|
21,700 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 |
25/04/2008 |
3.37
|
6,400 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 |
24/04/2008 |
3.47
|
22,900 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
23/04/2008 |
3.50
|
97,400 | 3.50 | 6.04 | 3.30 | 1,500 | 0 | 0 |