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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/08/2008 |
4.63
|
21,800 | 4.88 | 5.20 | 4.56 | 0 | 0 | 0 |
18/08/2008 |
4.88
|
42,200 | 4.58 | 4.88 | 4.75 | 0 | 0 | 0 |
15/08/2008 |
4.58
|
6,000 | 4.41 | 4.58 | 4.58 | 0 | 0 | 0 |
14/08/2008 |
4.41
|
3,300 | 4.27 | 4.41 | 4.41 | 0 | 0 | 0 |
13/08/2008 |
4.27
|
35,800 | 4.12 | 4.27 | 4.14 | 0 | 0 | 0 |
12/08/2008 |
4.12
|
51,100 | 3.97 | 4.12 | 4.08 | 0 | 0 | 0 |
11/08/2008 |
3.97
|
3,000 | 3.86 | 3.97 | 3.97 | 0 | 0 | 0 |
08/08/2008 |
3.86
|
19,400 | 3.68 | 3.86 | 3.80 | 0 | 0 | 0 |
07/08/2008 |
3.68
|
36,500 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
06/08/2008 |
3.78
|
95,700 | 3.65 | 3.78 | 3.51 | 0 | 0 | 0 |
05/08/2008 |
3.65
|
5,800 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 |
04/08/2008 |
3.78
|
100 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
01/08/2008 |
3.93
|
3,100 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
31/07/2008 |
4.08
|
2,000 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 |
30/07/2008 |
4.24
|
8,200 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
29/07/2008 |
4.41
|
11,900 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 |
28/07/2008 |
4.58
|
4,100 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
25/07/2008 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/07/2008 |
4.77
|
3,300 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 |
23/07/2008 |
4.96
|
4,100 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 |
22/07/2008 |
5.15
|
100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
21/07/2008 |
5.36
|
3,500 | 5.56 | 5.56 | 5.36 | 0 | 0 | 0 |
18/07/2008 |
5.56
|
28,200 | 5.79 | 5.79 | 5.56 | 0 | 0 | 0 |
17/07/2008 |
5.79
|
69,000 | 5.60 | 5.79 | 5.74 | 0 | 0 | 0 |
16/07/2008 |
5.60
|
71,100 | 5.55 | 5.75 | 5.34 | 0 | 0 | 0 |
15/07/2008 |
5.55
|
82,800 | 5.34 | 5.55 | 5.55 | 0 | 0 | 0 |
14/07/2008 |
5.34
|
49,500 | 5.15 | 5.34 | 5.30 | 0 | 0 | 0 |
11/07/2008 |
5.15
|
36,500 | 4.98 | 5.15 | 5.07 | 0 | 0 | 0 |
10/07/2008 |
4.98
|
29,100 | 4.88 | 4.98 | 4.84 | 0 | 0 | 0 |
09/07/2008 |
4.88
|
17,400 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
08/07/2008 |
4.94
|
20,200 | 4.63 | 5.15 | 4.77 | 0 | 0 | 0 |
07/07/2008 |
4.63
|
47,100 | 4.84 | 5.01 | 4.63 | 0 | 0 | 0 |
04/07/2008 |
4.84
|
30,600 | 4.67 | 4.84 | 4.82 | 0 | 0 | 0 |
03/07/2008 |
4.67
|
24,000 | 4.50 | 4.67 | 4.65 | 0 | 0 | 0 |
02/07/2008 |
4.50
|
28,500 | 4.33 | 4.50 | 4.48 | 0 | 0 | 0 |
01/07/2008 |
4.33
|
15,000 | 4.18 | 4.33 | 4.22 | 0 | 0 | 0 |
30/06/2008 |
4.18
|
8,600 | 4.08 | 4.18 | 4.14 | 0 | 0 | 0 |
27/06/2008 |
4.08
|
12,300 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
26/06/2008 |
3.99
|
15,100 | 4.06 | 4.18 | 3.91 | 0 | 0 | 0 |
25/06/2008 |
4.06
|
9,600 | 3.91 | 4.06 | 4.06 | 0 | 0 | 0 |
24/06/2008 |
3.91
|
2,200 | 3.82 | 3.91 | 3.91 | 0 | 0 | 0 |
23/06/2008 |
3.82
|
8,700 | 3.68 | 3.82 | 3.68 | 0 | 0 | 0 |
20/06/2008 |
3.68
|
4,000 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 |
19/06/2008 |
3.84
|
13,800 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
18/06/2008 |
3.86
|
30,100 | 3.97 | 4.08 | 3.86 | 0 | 0 | 0 |
17/06/2008 |
3.97
|
3,000 | 3.86 | 3.97 | 3.97 | 0 | 0 | 0 |
16/06/2008 |
3.86
|
400 | 3.76 | 3.86 | 3.86 | 0 | 0 | 0 |
13/06/2008 |
3.76
|
500 | 3.67 | 3.76 | 3.76 | 0 | 0 | 0 |
12/06/2008 |
3.67
|
100 | 3.57 | 3.67 | 3.67 | 0 | 0 | 0 |
11/06/2008 |
3.57
|
200 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 |
10/06/2008 |
3.61
|
6,500 | 3.49 | 3.61 | 3.44 | 0 | 0 | 0 |
09/06/2008 |
3.49
|
3,300 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 |
06/06/2008 |
3.59
|
12,900 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
05/06/2008 |
3.68
|
10,500 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
04/06/2008 |
3.78
|
13,500 | 3.91 | 3.91 | 3.78 | 0 | 0 | 0 |
03/06/2008 |
3.91
|
7,800 | 3.82 | 3.91 | 3.68 | 0 | 0 | 0 |
02/06/2008 |
3.82
|
10,400 | 3.74 | 3.82 | 3.63 | 0 | 0 | 0 |
30/05/2008 |
3.74
|
29,100 | 3.67 | 3.76 | 3.57 | 0 | 0 | 0 |
29/05/2008 |
3.67
|
2,700 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 |
28/05/2008 |
3.59
|
11,400 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
27/05/2008 |
3.61
|
7,400 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
26/05/2008 |
3.65
|
7,700 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
23/05/2008 |
3.84
|
26,000 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
22/05/2008 |
3.95
|
44,200 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 |
21/05/2008 |
4.01
|
12,400 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 |
20/05/2008 |
4.12
|
12,800 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 |
19/05/2008 |
4.24
|
25,100 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 |
16/05/2008 |
4.37
|
26,800 | 4.44 | 4.46 | 4.31 | 0 | 0 | 0 |
15/05/2008 |
4.44
|
6,800 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
14/05/2008 |
4.58
|
6,300 | 4.71 | 4.71 | 4.58 | 0 | 0 | 0 |
13/05/2008 |
4.71
|
5,100 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
12/05/2008 |
4.84
|
8,500 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
09/05/2008 |
4.98
|
31,400 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 |
08/05/2008 |
5.13
|
500 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 |
07/05/2008 |
5.28
|
27,000 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
06/05/2008 |
5.43
|
16,000 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 |
05/05/2008 |
5.53
|
20,300 | 5.60 | 5.70 | 5.53 | 0 | 0 | 0 |
29/04/2008 |
5.60
|
13,300 | 5.89 | 5.89 | 5.58 | 0 | 0 | 0 |
28/04/2008 |
5.89
|
16,300 | 5.89 | 5.89 | 5.58 | 0 | 0 | 0 |
25/04/2008 |
5.89
|
32,400 | 5.81 | 5.94 | 5.64 | 0 | 0 | 0 |
24/04/2008 |
5.81
|
37,300 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
23/04/2008 |
5.98
|
23,700 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 |
22/04/2008 |
6.15
|
4,300 | 6.42 | 6.42 | 6.15 | 0 | 0 | 0 |
21/04/2008 |
6.42
|
45,100 | 6.63 | 6.63 | 6.32 | 0 | 0 | 0 |
18/04/2008 |
6.63
|
17,100 | 6.84 | 6.84 | 6.36 | 0 | 0 | 0 |
17/04/2008 |
6.84
|
44,700 | 6.65 | 6.84 | 6.46 | 0 | 0 | 0 |
16/04/2008 |
6.65
|
26,500 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 |
11/04/2008 |
6.84
|
62,900 | 7.05 | 7.05 | 6.84 | 0 | 0 | 0 |
10/04/2008 |
7.05
|
26,100 | 7.27 | 7.39 | 7.05 | 0 | 0 | 0 |
09/04/2008 |
7.27
|
26,400 | 7.50 | 7.65 | 7.24 | 0 | 0 | 0 |
08/04/2008 |
7.50
|
84,400 | 7.35 | 7.56 | 7.14 | 0 | 0 | 0 |
07/04/2008 |
7.35
|
4,900 | 7.14 | 7.35 | 7.35 | 0 | 0 | 0 |
04/04/2008 |
7.14
|
2,000 | 7.01 | 7.14 | 7.14 | 0 | 0 | 0 |
03/04/2008 |
7.01
|
3,000 | 6.88 | 7.01 | 7.01 | 0 | 0 | 0 |
02/04/2008 |
6.88
|
5,200 | 6.74 | 6.88 | 6.88 | 0 | 0 | 0 |
01/04/2008 |
6.74
|
10,100 | 6.63 | 6.74 | 6.74 | 0 | 0 | 0 |
31/03/2008 |
6.63
|
1,900 | 6.51 | 6.63 | 6.63 | 0 | 0 | 0 |
28/03/2008 |
6.51
|
400 | 6.40 | 6.51 | 6.51 | 0 | 0 | 0 |
27/03/2008 |
6.40
|
600 | 6.42 | 6.42 | 6.40 | 0 | 0 | 0 |
26/03/2008 |
6.42
|
56,500 | 5.85 | 6.42 | 5.70 | 0 | 0 | 0 |