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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2008 |
6.10
|
21,630 | 6.21 | 6.37 | 5.94 | 500 | 0 | 0 |
03/09/2008 |
6.21
|
11,230 | 5.94 | 6.21 | 6.21 | 0 | 0 | 0 |
29/08/2008 |
5.94
|
38,500 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 |
28/08/2008 |
6.10
|
30,860 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0 |
27/08/2008 |
6.37
|
76,680 | 6.69 | 6.96 | 6.37 | -190 | 0 | 0 |
26/08/2008 |
6.69
|
51,140 | 7.01 | 7.34 | 6.69 | 1,700 | 0 | 0 |
25/08/2008 |
7.01
|
46,870 | 6.69 | 7.01 | 6.91 | 0 | 3,200 | 0 |
22/08/2008 |
6.69
|
45,130 | 7.01 | 7.34 | 6.69 | 100 | 490 | 0 |
21/08/2008 |
7.01
|
48,220 | 6.69 | 7.01 | 6.96 | 0 | 10 | 0 |
20/08/2008 |
6.69
|
46,930 | 6.42 | 6.69 | 6.42 | 0 | 0 | 0 |
19/08/2008 |
6.42
|
16,690 | 6.15 | 6.42 | 6.42 | 700 | 0 | 0 |
18/08/2008 |
6.15
|
1,050 | 5.88 | 6.15 | 6.15 | 0 | 0 | 0 |
15/08/2008 |
5.88
|
3,820 | 5.72 | 5.88 | 5.88 | 0 | 0 | 0 |
14/08/2008 |
5.72
|
20,090 | 5.56 | 5.72 | 5.72 | 0 | 0 | 0 |
13/08/2008 |
5.56
|
26,210 | 5.40 | 5.56 | 5.40 | 1,000 | 100 | 0 |
12/08/2008 |
5.40
|
16,640 | 5.29 | 5.40 | 5.40 | 1,000 | 0 | 0 |
11/08/2008 |
5.29
|
2,820 | 5.14 | 5.29 | 5.29 | 0 | 0 | 0 |
08/08/2008 |
5.14
|
23,280 | 5.00 | 5.14 | 5.13 | 0 | 0 | 0 |
07/08/2008 |
5.00
|
1,970 | 4.86 | 5.00 | 5.00 | 0 | 0 | 0 |
06/08/2008 |
4.86
|
13,020 | 4.72 | 4.86 | 4.86 | 100 | 900 | 0 |
05/08/2008 |
4.72
|
51,820 | 4.59 | 4.72 | 4.46 | 1,500 | 0 | 0 |
04/08/2008 |
4.59
|
8,650 | 4.46 | 4.59 | 4.59 | 0 | 0 | 0 |
01/08/2008 |
4.46
|
2,240 | 4.33 | 4.46 | 4.46 | 0 | 0 | 0 |
31/07/2008 |
4.33
|
5,710 | 4.21 | 4.33 | 4.33 | 0 | 0 | 0 |
30/07/2008 |
4.21
|
1,100 | 4.09 | 4.21 | 4.21 | 0 | 0 | 0 |
29/07/2008 |
4.09
|
150 | 3.97 | 4.09 | 4.09 | 0 | 0 | 0 |
28/07/2008 |
3.97
|
430 | 3.86 | 3.97 | 3.97 | 0 | 0 | 0 |
25/07/2008 |
3.86
|
2,110 | 3.76 | 3.86 | 3.86 | 0 | 0 | 0 |
24/07/2008 |
3.76
|
23,380 | 3.65 | 3.76 | 3.56 | 0 | 0 | 0 |
23/07/2008 |
3.65
|
730 | 3.76 | 3.76 | 3.65 | 700 | 0 | 0 |
22/07/2008 |
3.76
|
20 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 |
21/07/2008 |
3.86
|
20,200 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 |
18/07/2008 |
3.88
|
27,130 | 3.85 | 3.96 | 3.74 | 100 | 0 | 0 |
17/07/2008 |
3.85
|
10,680 | 3.74 | 3.85 | 3.83 | 0 | 0 | 0 |
16/07/2008 |
3.74
|
12,320 | 3.64 | 3.74 | 3.53 | 0 | 100 | 0 |
15/07/2008 |
3.64
|
10,680 | 3.54 | 3.64 | 3.64 | 500 | 0 | 0 |
14/07/2008 |
3.54
|
1,500 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 |
11/07/2008 |
3.44
|
21,130 | 3.35 | 3.44 | 3.39 | 5,300 | 0 | 0 |
10/07/2008 |
3.35
|
13,500 | 3.29 | 3.35 | 3.23 | 0 | 0 | 0 |
09/07/2008 |
3.29
|
10,200 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
08/07/2008 |
3.29
|
7,880 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
07/07/2008 |
3.29
|
12,210 | 3.39 | 3.46 | 3.29 | 0 | 0 | 0 |
04/07/2008 |
3.39
|
4,000 | 3.29 | 3.39 | 3.39 | 0 | 0 | 0 |
03/07/2008 |
3.29
|
4,410 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 |
02/07/2008 |
3.21
|
10,330 | 3.12 | 3.21 | 3.13 | 0 | 0 | 0 |
01/07/2008 |
3.12
|
9,230 | 3.03 | 3.12 | 3.09 | 100 | 0 | 0 |
30/06/2008 |
3.03
|
5,860 | 2.97 | 3.04 | 2.90 | 0 | 0 | 0 |
27/06/2008 |
2.97
|
14,550 | 2.88 | 2.97 | 2.79 | 0 | 0 | 0 |
26/06/2008 |
2.88
|
7,910 | 2.81 | 2.88 | 2.88 | 3,100 | 2,300 | 0 |
25/06/2008 |
2.81
|
3,700 | 2.73 | 2.81 | 2.81 | 1,200 | 0 | 0 |
24/06/2008 |
2.73
|
50 | 2.65 | 2.73 | 2.73 | 10 | 0 | 0 |
23/06/2008 |
2.65
|
2,170 | 2.58 | 2.65 | 2.65 | 0 | 10 | 0 |
20/06/2008 |
2.58
|
10,590 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
19/06/2008 |
2.65
|
8,210 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
18/06/2008 |
2.73
|
14,080 | 2.78 | 2.84 | 2.73 | 0 | 0 | 0 |
17/06/2008 |
2.78
|
500 | 2.73 | 2.78 | 2.78 | 0 | 0 | 0 |
16/06/2008 |
2.73
|
1,110 | 2.69 | 2.73 | 2.73 | 0 | 0 | 0 |
13/06/2008 |
2.69
|
6,970 | 2.64 | 2.69 | 2.69 | 0 | 0 | 0 |
12/06/2008 |
2.64
|
4,210 | 2.60 | 2.64 | 2.64 | 0 | 0 | 0 |
11/06/2008 |
2.60
|
5,200 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 |
10/06/2008 |
2.56
|
14,120 | 2.51 | 2.56 | 2.47 | 8,000 | 900 | 0 |
09/06/2008 |
2.51
|
500 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 |
06/06/2008 |
2.56
|
2,000 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 |
05/06/2008 |
2.60
|
550 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
04/06/2008 |
2.64
|
310 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 |
03/06/2008 |
2.69
|
150 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
02/06/2008 |
2.74
|
1,910 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
30/05/2008 |
2.79
|
8,170 | 2.85 | 2.90 | 2.79 | 10 | 0 | 0 |
29/05/2008 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
28/05/2008 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
27/05/2008 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/05/2008 |
2.85
|
110 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
23/05/2008 |
2.90
|
40 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
22/05/2008 |
2.96
|
380 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
21/05/2008 |
3.01
|
1,590 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 |
20/05/2008 |
2.96
|
1,330 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
19/05/2008 |
3.01
|
1,810 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
16/05/2008 |
3.06
|
12,570 | 3.06 | 3.12 | 3.01 | 2,870 | 0 | 0 |
15/05/2008 |
3.06
|
10 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
14/05/2008 |
3.12
|
10 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
13/05/2008 |
3.17
|
10 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
12/05/2008 |
3.24
|
20 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
09/05/2008 |
3.30
|
1,030 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
08/05/2008 |
3.37
|
870 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
07/05/2008 |
3.43
|
1,000 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
06/05/2008 |
3.50
|
3,180 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 |
05/05/2008 |
3.54
|
11,660 | 3.50 | 3.54 | 3.44 | 0 | 0 | 0 |
29/04/2008 |
3.50
|
14,660 | 3.46 | 3.53 | 3.41 | 0 | 0 | 0 |
28/04/2008 |
3.46
|
5,470 | 3.40 | 3.46 | 3.46 | 0 | 0 | 0 |
25/04/2008 |
3.40
|
13,380 | 3.33 | 3.40 | 3.40 | 0 | 0 | 0 |
24/04/2008 |
3.33
|
6,930 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 |
23/04/2008 |
3.40
|
15,650 | 3.46 | 3.53 | 3.40 | 0 | 1,000 | 0 |
22/04/2008 |
3.46
|
14,860 | 3.40 | 3.46 | 3.45 | 0 | 1,000 | 0 |
21/04/2008 |
3.40
|
4,030 | 3.33 | 3.40 | 3.40 | 0 | 0 | 0 |
18/04/2008 |
3.33
|
15,930 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
17/04/2008 |
3.27
|
5,130 | 3.22 | 3.27 | 3.27 | 0 | 0 | 0 |
16/04/2008 |
3.22
|
6,000 | 3.16 | 3.22 | 3.12 | 0 | 0 | 0 |
11/04/2008 |
3.16
|
7,010 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
10/04/2008 |
3.22
|
4,530 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
09/04/2008 |
3.28
|
13,850 | 3.24 | 3.29 | 3.17 | 0 | 0 | 0 |