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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/05/2008 |
31.50
|
100 | 32.46 | 32.46 | 31.50 | 0 | 0 | 0 |
16/05/2008 |
32.46
|
100 | 33.41 | 33.41 | 32.46 | 0 | 0 | 0 |
15/05/2008 |
33.41
|
100 | 34.36 | 34.36 | 33.41 | 0 | 0 | 0 |
14/05/2008 |
34.36
|
100 | 35.41 | 35.41 | 34.36 | 0 | 0 | 0 |
13/05/2008 |
35.41
|
100 | 36.45 | 36.45 | 35.41 | 0 | 0 | 0 |
12/05/2008 |
36.45
|
100 | 37.49 | 37.49 | 36.45 | 0 | 0 | 0 |
09/05/2008 |
37.49
|
5,000 | 38.62 | 38.62 | 37.49 | 0 | 0 | 0 |
08/05/2008 |
38.62
|
0 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 |
07/05/2008 |
38.62
|
100 | 39.74 | 39.74 | 38.62 | 0 | 0 | 0 |
06/05/2008 |
39.74
|
600 | 40.96 | 40.96 | 39.74 | 0 | 0 | 0 |
05/05/2008 |
40.96
|
200 | 42.17 | 42.17 | 40.96 | 0 | 0 | 0 |
29/04/2008 |
42.17
|
100 | 43.48 | 43.48 | 42.17 | 0 | 0 | 0 |
28/04/2008 |
43.48
|
1,100 | 44.78 | 44.78 | 43.48 | 0 | 0 | 0 |
25/04/2008 |
44.78
|
100 | 46.08 | 46.08 | 44.78 | 0 | 0 | 0 |
24/04/2008 |
46.08
|
100 | 47.47 | 47.47 | 46.08 | 0 | 0 | 0 |
23/04/2008 |
47.47
|
200 | 48.86 | 48.86 | 47.47 | 0 | 0 | 0 |
22/04/2008 |
48.86
|
100 | 50.33 | 50.33 | 48.86 | 0 | 0 | 0 |
21/04/2008 |
50.33
|
200 | 51.81 | 51.81 | 50.33 | 100 | 0 | 0 |
18/04/2008 |
51.81
|
2,000 | 53.28 | 53.28 | 51.81 | 0 | 0 | 0 |
17/04/2008 |
53.28
|
369,500 | 54.84 | 54.84 | 53.28 | 1,200 | 0 | 0 |
16/04/2008 |
54.84
|
100 | 56.49 | 56.49 | 54.84 | 0 | 0 | 0 |
11/04/2008 |
56.49
|
0 | 56.49 | 56.49 | 56.49 | 0 | 0 | 0 |
10/04/2008 |
56.49
|
200 | 58.23 | 58.23 | 56.49 | 0 | 0 | 0 |
09/04/2008 |
58.23
|
6,300 | 61.18 | 61.18 | 58.23 | 0 | 0 | 0 |
08/04/2008 |
61.18
|
39,800 | 59.96 | 61.70 | 58.23 | 0 | 0 | 0 |
07/04/2008 |
59.96
|
5,500 | 58.23 | 59.96 | 59.96 | 0 | 0 | 0 |
04/04/2008 |
58.23
|
100 | 57.10 | 58.23 | 58.23 | 0 | 0 | 0 |
03/04/2008 |
57.10
|
300 | 56.06 | 57.10 | 57.10 | 0 | 0 | 0 |
02/04/2008 |
56.06
|
100 | 55.02 | 56.06 | 56.06 | 0 | 0 | 0 |
01/04/2008 |
55.02
|
100 | 53.98 | 55.02 | 55.02 | 0 | 0 | 0 |
31/03/2008 |
53.98
|
1,900 | 52.93 | 53.98 | 53.98 | 0 | 0 | 0 |
28/03/2008 |
52.93
|
100 | 51.98 | 52.93 | 52.93 | 0 | 0 | 0 |
27/03/2008 |
51.98
|
4,000 | 50.33 | 51.98 | 51.20 | 0 | 0 | 0 |
26/03/2008 |
50.33
|
26,200 | 53.11 | 58.40 | 47.81 | 0 | 0 | 0 |
25/03/2008 |
53.11
|
1,400 | 59.01 | 59.01 | 53.11 | 0 | 0 | 0 |
24/03/2008 |
59.01
|
2,600 | 64.39 | 64.39 | 59.01 | 0 | 0 | 0 |
21/03/2008 |
64.39
|
17,000 | 67.69 | 68.29 | 63.78 | 0 | 0 | 0 |
20/03/2008 |
67.69
|
16,900 | 71.25 | 72.89 | 65.95 | 0 | 0 | 0 |
19/03/2008 |
71.25
|
22,400 | 72.46 | 78.10 | 69.42 | 0 | 0 | 0 |
18/03/2008 |
72.46
|
30,100 | 80.01 | 80.01 | 72.46 | 0 | 300 | 0 |
17/03/2008 |
80.01
|
21,400 | 88.51 | 88.51 | 80.01 | 200 | 0 | 0 |
14/03/2008 |
88.51
|
12,100 | 91.03 | 92.42 | 86.00 | 1,200 | 0 | 0 |
13/03/2008 |
91.03
|
17,200 | 88.51 | 93.72 | 90.25 | 0 | 0 | 0 |
12/03/2008 |
88.51
|
14,400 | 84.09 | 92.85 | 85.48 | 0 | 0 | 0 |
11/03/2008 |
84.09
|
26,800 | 91.99 | 91.99 | 84.09 | 0 | 0 | 0 |
10/03/2008 |
91.99
|
49,400 | 87.21 | 95.89 | 87.21 | 0 | 100 | 0 |
07/03/2008 |
87.21
|
6,200 | 79.32 | 87.21 | 87.21 | 0 | 0 | 0 |
06/03/2008 |
79.32
|
1,900 | 77.15 | 79.32 | 79.32 | 0 | 0 | 0 |
05/03/2008 |
77.15
|
32,700 | 78.88 | 78.88 | 71.51 | 0 | 0 | 0 |
04/03/2008 |
78.88
|
6,600 | 86.78 | 86.78 | 78.88 | 0 | 0 | 0 |
03/03/2008 |
86.78
|
18,400 | 95.46 | 95.46 | 85.48 | 0 | 0 | 0 |
29/02/2008 |
95.46
|
15,100 | 95.46 | 96.32 | 92.85 | 0 | 0 | 0 |
28/02/2008 |
95.46
|
18,500 | 93.72 | 103.18 | 92.85 | 0 | 0 | 0 |
27/02/2008 |
93.72
|
26,300 | 92.85 | 103.27 | 91.99 | 0 | 0 | 0 |
26/02/2008 |
92.85
|
22,800 | 101.79 | 110.99 | 91.55 | 0 | 0 | 0 |
25/02/2008 |
101.79
|
6,100 | 94.59 | 101.79 | 99.80 | 0 | 0 | 0 |
22/02/2008 |
94.59
|
43,400 | 93.55 | 99.80 | 86.78 | 0 | 1,000 | 0 |
21/02/2008 |
93.55
|
15,100 | 100.66 | 100.66 | 93.55 | 0 | 0 | 0 |
20/02/2008 |
100.66
|
16,400 | 110.21 | 111.08 | 99.01 | 0 | 0 | 0 |
19/02/2008 |
110.21
|
21,600 | 111.51 | 115.42 | 105.87 | 0 | 2,300 | 0 |
18/02/2008 |
111.51
|
21,800 | 117.15 | 117.15 | 105.44 | 0 | 100 | 0 |
15/02/2008 |
117.15
|
18,500 | 121.49 | 121.49 | 114.63 | 0 | 0 | 0 |
14/02/2008 |
121.49
|
32,700 | 121.40 | 125.74 | 118.89 | 0 | 0 | 0 |
13/02/2008 |
121.40
|
14,900 | 124.09 | 124.09 | 118.89 | 0 | 400 | 0 |
12/02/2008 |
124.09
|
26,200 | 124.27 | 130.17 | 112.90 | 0 | 0 | 0 |
01/02/2008 |
124.27
|
20,900 | 116.89 | 124.27 | 121.49 | 0 | 0 | 0 |
31/01/2008 |
116.89
|
61,900 | 106.30 | 116.89 | 104.13 | 2,500 | 0 | 0 |
30/01/2008 |
106.30
|
5,600 | 99.80 | 106.30 | 106.30 | 0 | 0 | 0 |
29/01/2008 |
99.80
|
30,700 | 92.68 | 101.10 | 92.85 | 100 | 0 | 0 |
28/01/2008 |
92.68
|
27,200 | 89.38 | 96.32 | 90.25 | 0 | 300 | 0 |
25/01/2008 |
89.38
|
5,000 | 83.31 | 91.99 | 86.78 | 100 | 0 | 0 |
24/01/2008 |
83.31
|
13,900 | 90.25 | 95.46 | 83.31 | 0 | 0 | 0 |
23/01/2008 |
90.25
|
11,100 | 93.72 | 93.72 | 85.04 | 0 | 900 | 0 |
22/01/2008 |
93.72
|
20,800 | 98.93 | 98.93 | 89.03 | 0 | 10,400 | 0 |
21/01/2008 |
98.93
|
4,800 | 100.66 | 100.66 | 97.19 | 0 | 300 | 0 |
18/01/2008 |
100.66
|
12,400 | 99.62 | 103.96 | 97.19 | 0 | 700 | 0 |
17/01/2008 |
99.62
|
20,300 | 95.63 | 104.65 | 93.89 | 100 | 0 | 0 |
16/01/2008 |
95.63
|
11,500 | 86.78 | 95.63 | 91.12 | 0 | 0 | 0 |
15/01/2008 |
86.78
|
12,600 | 93.72 | 95.46 | 86.69 | 0 | 0 | 0 |
14/01/2008 |
93.72
|
12,000 | 100.66 | 100.66 | 93.72 | 0 | 0 | 0 |
11/01/2008 |
100.66
|
12,500 | 100.66 | 108.47 | 98.93 | 0 | 0 | 0 |
10/01/2008 |
100.66
|
4,400 | 104.13 | 104.13 | 98.49 | 0 | 300 | 0 |
09/01/2008 |
104.13
|
2,400 | 104.13 | 107.17 | 104.13 | 200 | 0 | 0 |
08/01/2008 |
104.13
|
7,000 | 104.83 | 112.81 | 104.13 | 0 | 0 | 0 |
07/01/2008 |
104.83
|
6,200 | 111.08 | 111.08 | 102.40 | 0 | 400 | 0 |
04/01/2008 |
111.08
|
9,000 | 117.15 | 117.15 | 108.47 | 0 | 0 | 0 |
03/01/2008 |
117.15
|
2,500 | 119.06 | 119.06 | 117.15 | 0 | 0 | 0 |
02/01/2008 |
119.06
|
1,200 | 120.71 | 121.49 | 118.97 | 0 | 0 | 0 |
28/12/2007 |
120.71
|
5,900 | 121.49 | 122.36 | 120.71 | 0 | 0 | 0 |
27/12/2007 |
121.49
|
5,600 | 121.49 | 125.83 | 120.62 | 500 | 900 | 0 |
26/12/2007 |
121.49
|
7,700 | 120.62 | 124.96 | 120.62 | 0 | 0 | 0 |
25/12/2007 |
120.62
|
4,400 | 122.36 | 122.44 | 119.32 | 0 | 0 | 0 |
24/12/2007 |
122.36
|
2,800 | 123.66 | 123.66 | 121.49 | 0 | 0 | 0 |
21/12/2007 |
123.66
|
10,500 | 123.23 | 124.09 | 110.90 | 0 | 0 | 0 |
20/12/2007 |
123.23
|
2,300 | 125.83 | 125.83 | 122.36 | 100 | 0 | 0 |
19/12/2007 |
125.83
|
16,900 | 121.49 | 128.26 | 125.83 | 0 | 400 | 0 |
18/12/2007 |
121.49
|
9,100 | 119.75 | 122.79 | 116.28 | 0 | 300 | 0 |
17/12/2007 |
119.75
|
7,300 | 124.79 | 124.79 | 118.02 | 0 | 0 | 0 |
14/12/2007 |
124.79
|
10,300 | 125.66 | 125.83 | 124.09 | 0 | 0 | 0 |
13/12/2007 |
125.66
|
16,300 | 126.87 | 128.00 | 124.96 | 2,200 | 700 | 0 |