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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-21) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-30) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-05) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-16) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
1.95
|
4,000 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 |
11/09/2008 |
2.09
|
500 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 |
10/09/2008 |
2.11
|
2,700 | 2.27 | 2.29 | 2.11 | 0 | 0 | 0 |
09/09/2008 |
2.27
|
8,700 | 2.12 | 2.28 | 2.21 | 0 | 0 | 0 |
08/09/2008 |
2.12
|
5,900 | 2.29 | 2.29 | 2.12 | 0 | 0 | 0 |
05/09/2008 |
2.29
|
2,200 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 |
04/09/2008 |
2.40
|
25,700 | 2.30 | 2.46 | 2.36 | 0 | 0 | 0 |
03/09/2008 |
2.30
|
9,700 | 2.24 | 2.30 | 2.29 | 0 | 200 | 0 |
29/08/2008 |
2.24
|
10,700 | 2.17 | 2.24 | 1.97 | 0 | 0 | 0 |
28/08/2008 |
2.17
|
12,500 | 2.08 | 2.28 | 2.01 | 0 | 0 | 0 |
27/08/2008 |
2.08
|
36,800 | 2.04 | 2.18 | 2.08 | 0 | 0 | 0 |
26/08/2008 |
2.04
|
9,400 | 1.91 | 2.04 | 2.04 | 0 | 0 | 0 |
25/08/2008 |
1.91
|
1,700 | 1.87 | 1.91 | 1.91 | 0 | 0 | 0 |
22/08/2008 |
1.87
|
16,900 | 1.86 | 1.87 | 1.76 | 0 | 0 | 0 |
21/08/2008 |
1.86
|
27,200 | 1.74 | 1.86 | 1.63 | 0 | 200 | 0 |
20/08/2008 |
1.74
|
7,900 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
19/08/2008 |
1.82
|
4,900 | 1.93 | 2.01 | 1.82 | 1,000 | 0 | 0 |
18/08/2008 |
1.93
|
3,400 | 1.88 | 2.01 | 1.80 | 0 | 0 | 0 |
15/08/2008 |
1.88
|
3,200 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
14/08/2008 |
1.82
|
45,400 | 1.79 | 1.82 | 1.75 | 0 | 0 | 0 |
13/08/2008 |
1.79
|
4,900 | 1.74 | 1.80 | 1.67 | 0 | 0 | 0 |
12/08/2008 |
1.74
|
4,900 | 1.67 | 1.74 | 1.74 | 0 | 0 | 0 |
11/08/2008 |
1.67
|
1,100 | 1.65 | 1.67 | 1.67 | 0 | 0 | 0 |
08/08/2008 |
1.65
|
4,200 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
07/08/2008 |
1.59
|
4,800 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
06/08/2008 |
1.59
|
9,400 | 1.55 | 1.59 | 1.47 | 0 | 0 | 0 |
05/08/2008 |
1.55
|
16,300 | 1.52 | 1.58 | 1.47 | 0 | 0 | 0 |
04/08/2008 |
1.52
|
13,800 | 1.47 | 1.52 | 1.52 | 0 | 0 | 0 |
01/08/2008 |
1.47
|
2,900 | 1.42 | 1.47 | 1.47 | 0 | 0 | 0 |
31/07/2008 |
1.42
|
9,400 | 1.37 | 1.42 | 1.42 | 0 | 0 | 0 |
30/07/2008 |
1.37
|
5,800 | 1.32 | 1.37 | 1.37 | 500 | 0 | 0 |
29/07/2008 |
1.32
|
2,400 | 1.27 | 1.32 | 1.32 | 0 | 0 | 0 |
28/07/2008 |
1.27
|
1,100 | 1.25 | 1.27 | 1.27 | 0 | 0 | 0 |
25/07/2008 |
1.25
|
2,400 | 1.30 | 1.30 | 1.25 | 0 | 0 | 0 |
24/07/2008 |
1.30
|
12,000 | 1.35 | 1.35 | 1.30 | 0 | 0 | 0 |
23/07/2008 |
1.35
|
100 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
22/07/2008 |
1.40
|
1,000 | 1.46 | 1.46 | 1.40 | 0 | 0 | 0 |
21/07/2008 |
1.46
|
700 | 1.47 | 1.47 | 1.46 | 0 | 0 | 0 |
18/07/2008 |
1.47
|
14,400 | 1.52 | 1.58 | 1.47 | 5,000 | 0 | 0 |
17/07/2008 |
1.52
|
300 | 1.47 | 1.52 | 1.52 | 0 | 0 | 0 |
16/07/2008 |
1.47
|
19,400 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 |
15/07/2008 |
1.43
|
9,200 | 1.38 | 1.43 | 1.43 | 0 | 0 | 0 |
14/07/2008 |
1.38
|
1,400 | 1.33 | 1.38 | 1.38 | 0 | 0 | 0 |
11/07/2008 |
1.33
|
300 | 1.28 | 1.33 | 1.32 | 0 | 0 | 0 |
10/07/2008 |
1.28
|
5,400 | 1.25 | 1.28 | 1.28 | 0 | 0 | 0 |
09/07/2008 |
1.25
|
19,400 | 1.20 | 1.25 | 1.20 | 0 | 0 | 0 |
08/07/2008 |
1.20
|
4,400 | 1.20 | 1.25 | 1.20 | 0 | 0 | 0 |
07/07/2008 |
1.20
|
7,100 | 1.25 | 1.30 | 1.20 | 0 | 0 | 0 |
04/07/2008 |
1.25
|
3,200 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
03/07/2008 |
1.21
|
4,100 | 1.19 | 1.21 | 1.21 | 0 | 0 | 0 |
02/07/2008 |
1.19
|
6,800 | 1.16 | 1.19 | 1.11 | 0 | 0 | 0 |
01/07/2008 |
1.16
|
7,600 | 1.11 | 1.16 | 1.11 | 0 | 0 | 0 |
30/06/2008 |
1.11
|
600 | 1.15 | 1.15 | 1.11 | 100 | 0 | 0 |
27/06/2008 |
1.15
|
3,100 | 1.16 | 1.18 | 1.15 | 0 | 0 | 0 |
26/06/2008 |
1.16
|
200 | 1.15 | 1.16 | 1.16 | 0 | 0 | 0 |
25/06/2008 |
1.15
|
600 | 1.11 | 1.15 | 1.11 | 0 | 0 | 0 |
24/06/2008 |
1.11
|
2,100 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
23/06/2008 |
1.11
|
500 | 1.09 | 1.11 | 1.05 | 0 | 0 | 0 |
20/06/2008 |
1.09
|
1,000 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
19/06/2008 |
1.13
|
5,000 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
18/06/2008 |
1.14
|
4,600 | 1.17 | 1.20 | 1.14 | 0 | 0 | 0 |
17/06/2008 |
1.17
|
400 | 1.14 | 1.17 | 1.17 | 0 | 0 | 0 |
16/06/2008 |
1.14
|
6,200 | 1.11 | 1.14 | 1.14 | 0 | 0 | 0 |
13/06/2008 |
1.11
|
200 | 1.08 | 1.11 | 1.11 | 0 | 0 | 0 |
12/06/2008 |
1.08
|
4,600 | 1.05 | 1.08 | 1.06 | 0 | 0 | 0 |
11/06/2008 |
1.05
|
2,000 | 1.04 | 1.06 | 1.05 | 0 | 0 | 0 |
10/06/2008 |
1.04
|
2,600 | 1.06 | 1.06 | 1.04 | 0 | 0 | 0 |
09/06/2008 |
1.06
|
100 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 |
06/06/2008 |
1.09
|
100 | 1.12 | 1.12 | 1.09 | 0 | 0 | 0 |
05/06/2008 |
1.12
|
100 | 1.16 | 1.16 | 1.12 | 0 | 0 | 0 |
04/06/2008 |
1.16
|
100 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
03/06/2008 |
1.19
|
100 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
02/06/2008 |
1.22
|
100 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
30/05/2008 |
1.25
|
100 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
29/05/2008 |
1.29
|
500 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |
28/05/2008 |
1.32
|
1,100 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 |
27/05/2008 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
26/05/2008 |
1.35
|
200 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
23/05/2008 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
22/05/2008 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
21/05/2008 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
20/05/2008 |
1.39
|
0 | 1.36 | 1.39 | 1.39 | 0 | 0 | 0 |
19/05/2008 |
1.36
|
700 | 1.40 | 1.43 | 1.36 | 0 | 0 | 0 |
16/05/2008 |
1.40
|
3,000 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
15/05/2008 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
14/05/2008 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
13/05/2008 |
1.44
|
400 | 1.48 | 1.48 | 1.44 | 200 | 0 | 0 |
12/05/2008 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
09/05/2008 |
1.48
|
200 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
08/05/2008 |
1.52
|
0 | 1.51 | 1.52 | 1.52 | 0 | 0 | 0 |
07/05/2008 |
1.51
|
1,900 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 |
06/05/2008 |
1.54
|
500 | 1.58 | 1.58 | 1.54 | 0 | 0 | 0 |
05/05/2008 |
1.58
|
700 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
29/04/2008 |
1.62
|
400 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
28/04/2008 |
1.65
|
2,200 | 1.70 | 1.75 | 1.65 | 0 | 0 | 0 |
25/04/2008 |
1.70
|
1,700 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 |
24/04/2008 |
1.75
|
500 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
23/04/2008 |
1.80
|
200 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 |
22/04/2008 |
1.82
|
300 | 1.88 | 1.92 | 1.82 | 0 | 0 | 0 |
21/04/2008 |
1.88
|
1,400 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 |