Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2008 |
3.77
|
35,080 | 3.59 | 3.77 | 3.72 | 0 | 0 | 0 |
04/09/2008 |
3.59
|
2,740 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 |
03/09/2008 |
3.44
|
1,790 | 3.29 | 3.44 | 3.44 | 0 | 0 | 0 |
29/08/2008 |
3.29
|
26,520 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 |
28/08/2008 |
3.15
|
28,340 | 3.12 | 3.27 | 3.15 | 0 | 0 | 0 |
27/08/2008 |
3.12
|
30,560 | 2.97 | 3.12 | 3.10 | 0 | 0 | 0 |
26/08/2008 |
2.97
|
6,540 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 |
25/08/2008 |
2.85
|
3,840 | 2.72 | 2.85 | 2.85 | 0 | 640 | 0 |
22/08/2008 |
2.72
|
8,560 | 2.85 | 2.85 | 2.72 | 300 | 0 | 0 |
21/08/2008 |
2.85
|
1,410 | 2.80 | 2.85 | 2.68 | 0 | 0 | 0 |
20/08/2008 |
2.80
|
1,400 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
19/08/2008 |
2.92
|
6,940 | 2.92 | 2.97 | 2.80 | 3,800 | 0 | 0 |
18/08/2008 |
2.92
|
2,100 | 2.80 | 2.92 | 2.90 | 0 | 0 | 0 |
15/08/2008 |
2.80
|
900 | 2.72 | 2.80 | 2.80 | 0 | 0 | 0 |
14/08/2008 |
2.72
|
7,680 | 2.65 | 2.72 | 2.60 | 0 | 2,400 | 0 |
13/08/2008 |
2.65
|
20 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
12/08/2008 |
2.65
|
3,340 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 |
11/08/2008 |
2.65
|
1,490 | 2.58 | 2.65 | 2.63 | 0 | 0 | 0 |
08/08/2008 |
2.58
|
1,620 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
07/08/2008 |
2.65
|
1,010 | 2.72 | 2.80 | 2.65 | 0 | 0 | 0 |
06/08/2008 |
2.72
|
1,090 | 2.68 | 2.72 | 2.63 | 0 | 0 | 0 |
05/08/2008 |
2.68
|
2,440 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
04/08/2008 |
2.72
|
550 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
01/08/2008 |
2.72
|
2,910 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
31/07/2008 |
2.72
|
2,020 | 2.65 | 2.72 | 2.58 | 0 | 0 | 0 |
30/07/2008 |
2.65
|
1,690 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
29/07/2008 |
2.72
|
1,880 | 2.65 | 2.72 | 2.72 | 50 | 0 | 0 |
28/07/2008 |
2.65
|
3,220 | 2.58 | 2.65 | 2.60 | 0 | 0 | 0 |
25/07/2008 |
2.58
|
6,380 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 |
24/07/2008 |
2.58
|
3,280 | 2.65 | 2.72 | 2.58 | 0 | 0 | 0 |
23/07/2008 |
2.65
|
70 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
22/07/2008 |
2.72
|
450 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
21/07/2008 |
2.80
|
4,240 | 2.87 | 2.87 | 2.80 | 50 | 0 | 0 |
18/07/2008 |
2.87
|
6,560 | 2.95 | 2.95 | 2.87 | 200 | 0 | 0 |
17/07/2008 |
2.95
|
5,770 | 3.02 | 3.02 | 2.95 | 0 | 50 | 0 |
16/07/2008 |
3.02
|
4,740 | 3.10 | 3.17 | 3.02 | 0 | 0 | 0 |
15/07/2008 |
3.10
|
12,130 | 3.02 | 3.10 | 3.07 | 100 | 0 | 0 |
14/07/2008 |
3.02
|
6,610 | 2.97 | 3.05 | 2.92 | 0 | 0 | 0 |
11/07/2008 |
2.97
|
2,930 | 2.97 | 2.97 | 2.90 | 50 | 0 | 0 |
10/07/2008 |
2.97
|
4,090 | 2.95 | 2.97 | 2.87 | 0 | 0 | 0 |
09/07/2008 |
2.95
|
6,280 | 2.90 | 2.97 | 2.82 | 0 | 0 | 0 |
08/07/2008 |
2.90
|
4,390 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 |
07/07/2008 |
2.97
|
2,400 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
04/07/2008 |
3.05
|
13,930 | 2.97 | 3.05 | 3.05 | 100 | 0 | 0 |
03/07/2008 |
2.97
|
4,650 | 2.90 | 2.97 | 2.90 | 0 | 0 | 0 |
02/07/2008 |
2.90
|
720 | 2.82 | 2.90 | 2.90 | 0 | 0 | 0 |
01/07/2008 |
2.82
|
1,170 | 2.75 | 2.82 | 2.82 | 0 | 0 | 0 |
30/06/2008 |
2.75
|
1,500 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
27/06/2008 |
2.82
|
210 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
26/06/2008 |
2.85
|
1,340 | 2.92 | 3.00 | 2.85 | 640 | 0 | 0 |
25/06/2008 |
2.92
|
2,210 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
24/06/2008 |
3.00
|
1,760 | 2.92 | 3.00 | 2.85 | 100 | 0 | 0 |
23/06/2008 |
2.92
|
3,720 | 3.00 | 3.07 | 2.92 | 0 | 0 | 0 |
20/06/2008 |
3.00
|
6,190 | 3.07 | 3.07 | 3.00 | 0 | 40 | 0 |
19/06/2008 |
3.07
|
1,570 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
18/06/2008 |
3.15
|
6,610 | 3.20 | 3.24 | 3.15 | 0 | 0 | 0 |
17/06/2008 |
3.20
|
10 | 3.15 | 3.20 | 3.20 | 0 | 0 | 0 |
16/06/2008 |
3.15
|
3,130 | 3.10 | 3.15 | 3.15 | 0 | 0 | 0 |
13/06/2008 |
3.10
|
4,660 | 3.05 | 3.10 | 3.00 | 0 | 0 | 0 |
12/06/2008 |
3.05
|
6,320 | 3.00 | 3.05 | 2.95 | 20 | 0 | 0 |
11/06/2008 |
3.00
|
7,690 | 3.05 | 3.05 | 3.00 | 20 | 0 | 0 |
10/06/2008 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
09/06/2008 |
3.05
|
500 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
06/06/2008 |
3.10
|
1,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
05/06/2008 |
3.15
|
100 | 3.20 | 3.20 | 3.15 | 100 | 0 | 0 |
04/06/2008 |
3.20
|
510 | 3.24 | 3.24 | 3.20 | 10 | 0 | 0 |
03/06/2008 |
3.24
|
1,000 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
02/06/2008 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
30/05/2008 |
3.29
|
10 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
29/05/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
28/05/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
27/05/2008 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
26/05/2008 |
3.34
|
10 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
23/05/2008 |
3.39
|
500 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
22/05/2008 |
3.44
|
30 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
21/05/2008 |
3.49
|
10 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
20/05/2008 |
3.54
|
1,010 | 3.59 | 3.59 | 3.54 | 1,000 | 0 | 0 |
19/05/2008 |
3.59
|
210 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 |
16/05/2008 |
3.64
|
300 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
15/05/2008 |
3.72
|
10 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
14/05/2008 |
3.79
|
10 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
13/05/2008 |
3.86
|
100 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
12/05/2008 |
3.94
|
10 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
09/05/2008 |
4.01
|
1,540 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
08/05/2008 |
4.01
|
930 | 4.01 | 4.09 | 3.94 | 0 | 0 | 0 |
07/05/2008 |
4.01
|
3,100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
06/05/2008 |
4.01
|
450 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
05/05/2008 |
4.09
|
1,630 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
29/04/2008 |
4.16
|
310 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
28/04/2008 |
4.16
|
4,490 | 4.09 | 4.16 | 4.01 | 0 | 0 | 0 |
25/04/2008 |
4.09
|
1,570 | 4.01 | 4.09 | 3.94 | 100 | 0 | 0 |
24/04/2008 |
4.01
|
4,850 | 3.94 | 4.01 | 3.86 | 0 | 10 | 0 |
23/04/2008 |
3.94
|
3,550 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
22/04/2008 |
4.01
|
1,000 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
21/04/2008 |
4.09
|
4,420 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
18/04/2008 |
4.09
|
2,230 | 4.01 | 4.09 | 3.94 | 1,600 | 0 | 0 |
17/04/2008 |
4.01
|
5,050 | 3.94 | 4.01 | 3.86 | 0 | 10 | 0 |
16/04/2008 |
3.94
|
2,240 | 4.01 | 4.01 | 3.94 | 0 | 10 | 0 |
11/04/2008 |
4.01
|
10 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
10/04/2008 |
4.09
|
1,830 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |