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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2008 |
4.16
|
14,600 | 4.16 | 4.37 | 4.07 | 0 | 0 | 0 |
15/08/2008 |
4.16
|
44,600 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 |
14/08/2008 |
4.13
|
47,500 | 3.95 | 4.13 | 3.83 | 0 | 0 | 0 |
13/08/2008 |
3.95
|
7,600 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
12/08/2008 |
4.10
|
49,100 | 3.98 | 4.10 | 4.01 | 0 | 0 | 0 |
11/08/2008 |
3.98
|
14,300 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 |
08/08/2008 |
3.86
|
16,900 | 3.66 | 3.86 | 3.60 | 0 | 0 | 0 |
07/08/2008 |
3.66
|
18,400 | 3.66 | 3.74 | 3.63 | 0 | 0 | 0 |
06/08/2008 |
3.66
|
5,500 | 3.51 | 3.66 | 3.57 | 0 | 0 | 0 |
05/08/2008 |
3.51
|
40,300 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
04/08/2008 |
3.63
|
14,200 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
01/08/2008 |
3.77
|
5,900 | 3.89 | 3.89 | 3.77 | 0 | 0 | 0 |
31/07/2008 |
3.89
|
37,300 | 3.98 | 4.04 | 3.89 | 0 | 0 | 0 |
30/07/2008 |
3.98
|
31,700 | 4.10 | 4.19 | 3.95 | 0 | 0 | 0 |
29/07/2008 |
4.10
|
31,300 | 4.22 | 4.22 | 3.92 | 0 | 0 | 0 |
28/07/2008 |
4.22
|
33,800 | 4.07 | 4.22 | 3.92 | 0 | 4,800 | 0 |
25/07/2008 |
4.07
|
12,200 | 4.22 | 4.22 | 4.07 | 0 | 1,500 | 0 |
24/07/2008 |
4.22
|
38,000 | 4.37 | 4.37 | 4.22 | 0 | 3,500 | 0 |
23/07/2008 |
4.37
|
13,000 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
22/07/2008 |
4.55
|
100 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
21/07/2008 |
4.73
|
500 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 |
18/07/2008 |
4.87
|
19,600 | 5.05 | 5.23 | 4.87 | 0 | 0 | 0 |
17/07/2008 |
5.05
|
50,600 | 4.93 | 5.05 | 5.02 | 0 | 0 | 0 |
16/07/2008 |
4.93
|
32,400 | 4.76 | 4.93 | 4.64 | 0 | 0 | 0 |
15/07/2008 |
4.76
|
3,700 | 4.58 | 4.76 | 4.76 | 0 | 0 | 0 |
14/07/2008 |
4.58
|
10,600 | 4.43 | 4.58 | 4.52 | 100 | 0 | 0 |
11/07/2008 |
4.43
|
68,300 | 4.37 | 4.43 | 4.31 | 1,000 | 49,000 | 0 |
10/07/2008 |
4.37
|
63,800 | 4.25 | 4.37 | 4.07 | 0 | 27,900 | 0 |
09/07/2008 |
4.25
|
13,000 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 |
08/07/2008 |
4.34
|
34,400 | 4.31 | 4.34 | 4.34 | 0 | 25,300 | 0 |
07/07/2008 |
4.31
|
27,000 | 4.49 | 4.67 | 4.31 | 0 | 0 | 0 |
04/07/2008 |
4.49
|
6,800 | 4.34 | 4.49 | 4.46 | 3,500 | 0 | 0 |
03/07/2008 |
4.34
|
3,700 | 4.22 | 4.34 | 4.34 | 0 | 0 | 0 |
02/07/2008 |
4.22
|
42,600 | 4.10 | 4.22 | 4.04 | 0 | 0 | 0 |
01/07/2008 |
4.10
|
16,200 | 4.04 | 4.10 | 4.01 | 0 | 0 | 0 |
30/06/2008 |
4.04
|
7,800 | 4.01 | 4.04 | 3.89 | 0 | 0 | 0 |
27/06/2008 |
4.01
|
12,200 | 3.98 | 4.16 | 3.86 | 100 | 300 | 0 |
26/06/2008 |
3.98
|
9,200 | 4.16 | 4.16 | 3.98 | 0 | 100 | 0 |
25/06/2008 |
4.16
|
20,500 | 4.04 | 4.16 | 4.07 | 0 | 0 | 0 |
24/06/2008 |
4.04
|
11,600 | 4.04 | 4.07 | 3.95 | 0 | 0 | 0 |
23/06/2008 |
4.04
|
17,900 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
20/06/2008 |
4.07
|
100 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 |
19/06/2008 |
4.22
|
200 | 4.16 | 4.22 | 4.22 | 0 | 0 | 0 |
18/06/2008 |
4.16
|
10,700 | 4.28 | 4.40 | 4.16 | 0 | 0 | 0 |
17/06/2008 |
4.28
|
1,900 | 4.16 | 4.28 | 4.28 | 0 | 200 | 0 |
16/06/2008 |
4.16
|
2,500 | 4.04 | 4.16 | 4.16 | 0 | 200 | 0 |
13/06/2008 |
4.04
|
7,300 | 3.98 | 4.04 | 4.04 | 0 | 0 | 0 |
12/06/2008 |
3.98
|
16,600 | 3.95 | 3.98 | 3.86 | 0 | 0 | 0 |
11/06/2008 |
3.95
|
24,000 | 3.86 | 3.95 | 3.77 | 0 | 200 | 0 |
10/06/2008 |
3.86
|
7,400 | 3.98 | 3.98 | 3.86 | 0 | 0 | 0 |
09/06/2008 |
3.98
|
600 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
06/06/2008 |
4.10
|
100 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 |
05/06/2008 |
4.22
|
100 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
04/06/2008 |
4.34
|
100 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 |
03/06/2008 |
4.46
|
100 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 |
02/06/2008 |
4.58
|
200 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
30/05/2008 |
4.70
|
1,200 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
29/05/2008 |
4.81
|
5,900 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 |
28/05/2008 |
4.93
|
1,200 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
27/05/2008 |
5.08
|
100 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
26/05/2008 |
5.23
|
100 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 |
23/05/2008 |
5.38
|
100 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
22/05/2008 |
5.53
|
300 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
21/05/2008 |
5.68
|
1,500 | 5.83 | 5.83 | 5.68 | 0 | 0 | 0 |
20/05/2008 |
5.83
|
1,300 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
19/05/2008 |
6.00
|
100 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 |
16/05/2008 |
6.18
|
3,100 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
15/05/2008 |
6.36
|
100 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
14/05/2008 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
13/05/2008 |
6.54
|
1,600 | 6.72 | 6.72 | 6.54 | 0 | 0 | 0 |
12/05/2008 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
09/05/2008 |
6.72
|
29,900 | 6.90 | 6.90 | 6.72 | 300 | 0 | 0 |
08/05/2008 |
6.90
|
24,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
07/05/2008 |
7.10
|
29,100 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
06/05/2008 |
7.28
|
20,700 | 7.40 | 7.43 | 7.28 | 0 | 0 | 0 |
05/05/2008 |
7.40
|
19,600 | 7.58 | 7.61 | 7.40 | 0 | 0 | 0 |
29/04/2008 |
7.58
|
12,600 | 7.73 | 7.73 | 7.52 | 0 | 0 | 0 |
28/04/2008 |
7.73
|
18,700 | 7.88 | 8.02 | 7.70 | 0 | 0 | 0 |
25/04/2008 |
7.88
|
23,600 | 8.02 | 8.17 | 7.85 | 0 | 0 | 0 |
24/04/2008 |
8.02
|
32,600 | 8.26 | 8.26 | 8.02 | 0 | 0 | 0 |
23/04/2008 |
8.26
|
20,100 | 8.50 | 8.50 | 8.26 | 0 | 0 | 0 |
22/04/2008 |
8.50
|
19,600 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
21/04/2008 |
8.65
|
17,500 | 8.65 | 9.01 | 8.65 | 0 | 0 | 0 |
18/04/2008 |
8.65
|
29,100 | 9.09 | 9.18 | 8.65 | 100 | 0 | 0 |
17/04/2008 |
9.09
|
45,200 | 8.86 | 9.09 | 8.62 | 0 | 0 | 0 |
16/04/2008 |
8.86
|
25,700 | 9.12 | 9.12 | 8.86 | 0 | 0 | 0 |
11/04/2008 |
9.12
|
21,500 | 9.39 | 9.39 | 9.12 | 0 | 0 | 0 |
10/04/2008 |
9.39
|
100 | 9.57 | 9.57 | 9.39 | 0 | 0 | 0 |
09/04/2008 |
9.57
|
5,400 | 9.81 | 10.11 | 9.57 | 1,000 | 0 | 0 |
08/04/2008 |
9.81
|
32,700 | 9.90 | 10.16 | 9.63 | 0 | 200 | 0 |
07/04/2008 |
9.90
|
3,700 | 9.63 | 9.90 | 9.90 | 0 | 0 | 0 |
04/04/2008 |
9.63
|
200 | 9.45 | 9.63 | 9.63 | 0 | 0 | 0 |
03/04/2008 |
9.45
|
2,500 | 9.27 | 9.45 | 9.45 | 0 | 0 | 0 |
02/04/2008 |
9.27
|
100 | 9.09 | 9.27 | 9.27 | 0 | 0 | 0 |
01/04/2008 |
9.09
|
100 | 8.92 | 9.09 | 9.09 | 0 | 0 | 0 |
31/03/2008 |
8.92
|
500 | 8.77 | 8.92 | 8.92 | 0 | 0 | 0 |
28/03/2008 |
8.77
|
100 | 8.62 | 8.77 | 8.77 | 0 | 0 | 0 |
27/03/2008 |
8.62
|
400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
26/03/2008 |
8.62
|
14,100 | 7.88 | 8.65 | 7.43 | 0 | 0 | 0 |
25/03/2008 |
7.88
|
35,700 | 8.56 | 8.62 | 7.76 | 0 | 0 | 0 |