Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -23.81% | 9,900 | 500 | 0.0 |
1.60
2.10
1.60
|
2 tháng
(2024-09-16) |
-0.80 | -33.33% | 10,400 | 1,000 | 0.0 |
1.60
2.40
1.60
|
3 tháng
(2024-08-15) |
-1 | -38.46% | 11,100 | 1,500 | 0.0 |
1.60
2.60
1.60
|
6 tháng
(2024-05-17) |
0.30 | 23.08% | 218,200 | 1,500 | 0.0 |
1.30
2.60
1.60
|
12 tháng
(2023-11-24) |
0.20 | 14.29% | 609,400 | 5,500 | 0.0 |
1
2.60
1.60
|
24 tháng
(2022-11-24) |
-0.80 | -33.33% | 631,603 | 6,000 | 0.0 |
1
4.70
1.60
|
36 tháng
(2021-11-29) |
-2.10 | -56.76% | 874,403 | 6,000 | 0.0 |
1
4.70
1.60
|
60 tháng
(2019-12-10) |
-2.90 | -64.44% | 1,108,952 | 6,700 | 0.0 |
1
4.70
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2008 |
9.36
|
200 | 9.43 | 9.43 | 9.36 | 0 | 0 | 0 |
05/05/2008 |
9.43
|
4,300 | 9.58 | 9.72 | 9.43 | 0 | 0 | 0 |
29/04/2008 |
9.58
|
14,500 | 9.65 | 9.90 | 9.47 | 0 | 0 | 0 |
28/04/2008 |
9.65
|
11,900 | 9.58 | 9.65 | 9.40 | 0 | 0 | 0 |
25/04/2008 |
9.58
|
15,100 | 9.29 | 9.65 | 9.19 | 0 | 0 | 0 |
24/04/2008 |
9.29
|
10,000 | 9.33 | 9.79 | 9.29 | 0 | 0 | 0 |
23/04/2008 |
9.33
|
23,000 | 9.47 | 9.68 | 9.33 | 0 | 0 | 0 |
22/04/2008 |
9.47
|
11,600 | 9.22 | 9.47 | 9.22 | 0 | 0 | 0 |
21/04/2008 |
9.22
|
54,500 | 8.97 | 9.22 | 8.97 | 0 | 0 | 0 |
18/04/2008 |
8.97
|
2,800 | 8.72 | 8.97 | 8.97 | 0 | 0 | 0 |
17/04/2008 |
8.72
|
4,500 | 8.47 | 8.72 | 8.72 | 0 | 0 | 0 |
16/04/2008 |
8.47
|
7,400 | 8.26 | 8.47 | 8.47 | 0 | 0 | 0 |
11/04/2008 |
8.26
|
11,500 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 |
10/04/2008 |
8.51
|
200 | 8.72 | 8.72 | 8.51 | 0 | 0 | 0 |
09/04/2008 |
8.72
|
4,000 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 |
08/04/2008 |
8.90
|
10,500 | 8.97 | 9.22 | 8.72 | 0 | 0 | 0 |
07/04/2008 |
8.97
|
200 | 8.72 | 8.97 | 8.97 | 0 | 0 | 0 |
04/04/2008 |
8.72
|
100 | 8.58 | 8.72 | 8.72 | 0 | 0 | 0 |
03/04/2008 |
8.58
|
100 | 8.44 | 8.58 | 8.58 | 0 | 0 | 0 |
02/04/2008 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
01/04/2008 |
8.44
|
100 | 8.30 | 8.44 | 8.44 | 0 | 0 | 0 |
31/03/2008 |
8.30
|
1,600 | 8.15 | 8.30 | 8.30 | 0 | 0 | 0 |
28/03/2008 |
8.15
|
100 | 8.01 | 8.15 | 8.15 | 0 | 0 | 0 |
27/03/2008 |
8.01
|
200 | 7.87 | 8.01 | 8.01 | 0 | 0 | 0 |
26/03/2008 |
7.87
|
2,900 | 7.12 | 7.87 | 7.83 | 0 | 0 | 0 |
25/03/2008 |
7.12
|
15,600 | 7.83 | 7.90 | 7.12 | 0 | 0 | 0 |
24/03/2008 |
7.83
|
6,900 | 8.54 | 8.62 | 7.83 | 0 | 0 | 0 |
21/03/2008 |
8.54
|
5,100 | 9.43 | 9.97 | 8.44 | 0 | 0 | 0 |
20/03/2008 |
9.43
|
2,800 | 9.79 | 9.97 | 9.26 | 0 | 0 | 0 |
19/03/2008 |
9.79
|
12,300 | 9.58 | 10.40 | 9.61 | 0 | 0 | 0 |
18/03/2008 |
9.58
|
11,600 | 10.40 | 10.40 | 9.43 | 0 | 0 | 0 |
17/03/2008 |
10.40
|
7,200 | 11.57 | 11.57 | 10.36 | 0 | 0 | 0 |
14/03/2008 |
11.57
|
7,700 | 11.93 | 11.93 | 11.32 | 100 | 0 | 0 |
13/03/2008 |
11.93
|
5,000 | 12.10 | 12.10 | 11.39 | 0 | 0 | 0 |
12/03/2008 |
12.10
|
15,000 | 11.75 | 12.64 | 11.75 | 0 | 0 | 0 |
11/03/2008 |
11.75
|
15,900 | 12.82 | 12.82 | 11.75 | 0 | 0 | 0 |
10/03/2008 |
12.82
|
17,900 | 12.00 | 13.17 | 11.75 | 0 | 0 | 0 |
07/03/2008 |
12.00
|
900 | 11.07 | 12.00 | 12.00 | 0 | 0 | 0 |
06/03/2008 |
11.07
|
1,500 | 10.32 | 11.07 | 10.68 | 0 | 0 | 0 |
05/03/2008 |
10.32
|
31,300 | 11.14 | 11.14 | 10.04 | 0 | 0 | 0 |
04/03/2008 |
11.14
|
8,200 | 12.10 | 12.10 | 11.14 | 0 | 0 | 0 |
03/03/2008 |
12.10
|
9,700 | 13.17 | 13.17 | 11.93 | 0 | 0 | 0 |
29/02/2008 |
13.17
|
2,100 | 13.53 | 13.53 | 12.82 | 0 | 0 | 0 |
28/02/2008 |
13.53
|
2,100 | 13.53 | 13.71 | 13.35 | 0 | 0 | 0 |
27/02/2008 |
13.53
|
6,500 | 13.71 | 14.24 | 12.64 | 0 | 0 | 0 |
26/02/2008 |
13.71
|
11,300 | 14.24 | 14.24 | 13.35 | 0 | 0 | 0 |
25/02/2008 |
14.24
|
11,200 | 14.06 | 14.24 | 13.99 | 0 | 0 | 0 |
22/02/2008 |
14.06
|
11,900 | 13.60 | 14.24 | 12.28 | 0 | 0 | 0 |
21/02/2008 |
13.60
|
16,300 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
20/02/2008 |
14.60
|
8,400 | 15.66 | 15.66 | 14.60 | 0 | 0 | 0 |
19/02/2008 |
15.66
|
7,100 | 15.99 | 16.66 | 15.66 | 0 | 0 | 0 |
18/02/2008 |
15.99
|
4,400 | 16.73 | 16.73 | 15.02 | 0 | 0 | 0 |
15/02/2008 |
16.73
|
7,600 | 17.09 | 17.09 | 16.09 | 0 | 0 | 0 |
14/02/2008 |
17.09
|
11,800 | 16.23 | 18.16 | 16.73 | 0 | 0 | 0 |
13/02/2008 |
16.23
|
3,800 | 17.30 | 17.44 | 16.23 | 0 | 0 | 0 |
12/02/2008 |
17.30
|
6,100 | 19.40 | 19.40 | 17.12 | 0 | 0 | 0 |
01/02/2008 |
19.40
|
14,800 | 18.41 | 19.40 | 18.51 | 0 | 0 | 0 |
31/01/2008 |
18.41
|
35,700 | 16.88 | 18.55 | 16.20 | 0 | 0 | 0 |
30/01/2008 |
16.88
|
3,700 | 15.38 | 16.88 | 16.88 | 0 | 0 | 0 |
29/01/2008 |
15.38
|
19,500 | 13.78 | 15.38 | 15.13 | 0 | 100 | 0 |
28/01/2008 |
13.78
|
6,500 | 14.24 | 14.24 | 13.78 | 0 | 0 | 0 |
25/01/2008 |
14.24
|
7,600 | 14.60 | 15.24 | 13.71 | 0 | 0 | 0 |
24/01/2008 |
14.60
|
6,200 | 14.95 | 16.02 | 14.24 | 0 | 2,500 | 0 |
23/01/2008 |
14.95
|
6,400 | 15.49 | 15.84 | 14.24 | 0 | 0 | 0 |
22/01/2008 |
15.49
|
3,100 | 15.70 | 15.81 | 15.31 | 0 | 0 | 0 |
21/01/2008 |
15.70
|
5,900 | 16.38 | 16.38 | 15.66 | 0 | 0 | 0 |
18/01/2008 |
16.38
|
7,600 | 15.66 | 16.77 | 15.31 | 0 | 0 | 0 |
17/01/2008 |
15.66
|
13,200 | 15.10 | 16.59 | 15.10 | 0 | 0 | 0 |
16/01/2008 |
15.10
|
2,500 | 13.67 | 15.10 | 15.10 | 0 | 0 | 0 |
15/01/2008 |
13.67
|
6,000 | 15.13 | 15.13 | 13.56 | 0 | 0 | 0 |
14/01/2008 |
15.13
|
6,600 | 16.38 | 16.38 | 14.77 | 0 | 0 | 0 |
11/01/2008 |
16.38
|
9,400 | 16.38 | 17.02 | 16.02 | 0 | 0 | 0 |
10/01/2008 |
16.38
|
3,900 | 17.02 | 17.02 | 15.88 | 0 | 0 | 0 |
09/01/2008 |
17.02
|
4,200 | 17.44 | 17.66 | 17.02 | 0 | 0 | 0 |
08/01/2008 |
17.44
|
7,600 | 16.77 | 18.33 | 16.91 | 0 | 0 | 0 |
07/01/2008 |
16.77
|
5,000 | 17.98 | 18.16 | 16.55 | 0 | 0 | 0 |
04/01/2008 |
17.98
|
8,700 | 18.51 | 18.55 | 17.98 | 0 | 0 | 0 |
03/01/2008 |
18.51
|
200 | 18.87 | 18.87 | 18.51 | 0 | 0 | 0 |
02/01/2008 |
18.87
|
500 | 19.22 | 19.22 | 18.69 | 100 | 0 | 0 |
28/12/2007 |
19.22
|
7,400 | 18.94 | 19.58 | 19.05 | 0 | 0 | 0 |
27/12/2007 |
18.94
|
1,700 | 19.40 | 19.40 | 18.87 | 0 | 0 | 0 |
26/12/2007 |
19.40
|
9,000 | 18.94 | 19.94 | 18.87 | 0 | 0 | 0 |
25/12/2007 |
18.94
|
11,800 | 19.12 | 19.47 | 18.51 | 0 | 0 | 0 |
24/12/2007 |
19.12
|
11,500 | 19.55 | 19.55 | 18.87 | 0 | 0 | 0 |
21/12/2007 |
19.55
|
17,300 | 18.87 | 19.94 | 19.55 | 0 | 0 | 0 |
20/12/2007 |
18.87
|
18,000 | 19.94 | 20.29 | 18.87 | 0 | 0 | 0 |
19/12/2007 |
19.94
|
14,100 | 18.87 | 20.58 | 19.05 | 0 | 0 | 0 |
18/12/2007 |
18.87
|
11,500 | 18.33 | 19.58 | 17.98 | 2,500 | 0 | 0 |
17/12/2007 |
18.33
|
5,400 | 19.58 | 19.58 | 18.33 | 0 | 0 | 0 |
14/12/2007 |
19.58
|
9,300 | 19.58 | 19.58 | 18.87 | 0 | 1,800 | 0 |
13/12/2007 |
19.58
|
7,000 | 19.90 | 19.94 | 19.40 | 0 | 0 | 0 |
12/12/2007 |
19.90
|
47,100 | 19.26 | 20.79 | 18.87 | 0 | 0 | 0 |
11/12/2007 |
19.26
|
23,900 | 20.83 | 20.83 | 19.22 | 0 | 0 | 0 |
10/12/2007 |
20.83
|
27,700 | 21.72 | 22.07 | 19.97 | 0 | 0 | 0 |
07/12/2007 |
21.72
|
38,600 | 21.54 | 22.61 | 20.29 | 0 | 0 | 0 |
06/12/2007 |
21.54
|
33,600 | 21.01 | 22.61 | 20.29 | 0 | 0 | 0 |
05/12/2007 |
21.01
|
69,500 | 19.12 | 21.01 | 18.73 | 0 | 0 | 0 |
04/12/2007 |
19.12
|
21,800 | 19.33 | 19.33 | 19.12 | 0 | 0 | 0 |
03/12/2007 |
19.33
|
78,500 | 17.80 | 19.33 | 15.84 | 0 | 0 | 0 |
30/11/2007 |
17.80
|
25,200 | 17.80 | 19.40 | 17.44 | 0 | 8,900 | 0 |