| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.10 | -0.24% | 83,600 | 0 | 0 |
41.10
42.35
41.10
|
|
2 tháng
(2024-10-04) |
0.05 | 0.12% | 147,000 | 0 | 0 |
41.05
43.30
41.10
|
|
3 tháng
(2024-09-04) |
0.51 | 1.27% | 293,600 | -3,000 | -0.1 |
40.30
43.30
41.10
|
|
6 tháng
(2024-06-06) |
1.56 | 3.95% | 755,000 | -84,800 | -3.6 |
39.25
43.30
41.10
|
|
12 tháng
(2023-12-11) |
5.85 | 16.59% | 1,704,100 | -354,900 | -14.2 |
34.68
43.30
41.10
|
|
24 tháng
(2022-12-14) |
12.31 | 42.75% | 2,516,400 | -363,700 | -18.3 |
25.74
43.30
41.10
|
|
36 tháng
(2021-12-20) |
6.03 | 17.19% | 4,496,200 | -528,981 | -38.6 |
25.74
43.30
41.10
|
|
60 tháng
(2019-12-30) |
20.37 | 98.25% | 24,317,060 | 1,205,819 | 45.0 |
13.31
43.30
41.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/11/2008 |
6.02
|
25,710 | 6.02 | 6.02 | 5.92 | 23,560 | 0 | 0 |
| 24/11/2008 |
6.02
|
19,470 | 6.02 | 6.07 | 5.87 | 0 | 0 | 0 |
| 21/11/2008 |
6.02
|
56,900 | 5.87 | 6.02 | 5.77 | 45,580 | 0 | 0 |
| 20/11/2008 |
5.87
|
24,710 | 5.63 | 5.87 | 5.43 | 17,250 | 0 | 0 |
| 19/11/2008 |
5.63
|
23,410 | 5.58 | 5.63 | 5.58 | 19,190 | 0 | 0 |
| 18/11/2008 |
5.58
|
21,060 | 5.53 | 5.58 | 5.48 | 10,660 | 0 | 0 |
| 17/11/2008 |
5.53
|
12,130 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 |
| 14/11/2008 |
5.53
|
15,100 | 5.53 | 5.58 | 5.48 | 0 | 0 | 0 |
| 13/11/2008 |
5.53
|
7,220 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 |
| 12/11/2008 |
5.53
|
5,200 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 |
| 11/11/2008 |
5.53
|
13,500 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
| 10/11/2008 |
5.53
|
21,070 | 5.48 | 5.53 | 5.33 | 0 | 0 | 0 |
| 07/11/2008 |
5.48
|
10,980 | 5.73 | 5.73 | 5.48 | 0 | 0 | 0 |
| 06/11/2008 |
5.73
|
17,280 | 5.77 | 5.77 | 5.53 | 0 | 0 | 0 |
| 05/11/2008 |
5.77
|
10,710 | 5.63 | 5.82 | 5.63 | 0 | 0 | 0 |
| 04/11/2008 |
5.63
|
37,890 | 5.38 | 5.63 | 5.43 | 0 | 0 | 0 |
| 03/11/2008 |
5.38
|
19,180 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
| 31/10/2008 |
5.63
|
21,270 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 |
| 30/10/2008 |
5.68
|
16,120 | 5.68 | 5.73 | 5.53 | 0 | 0 | 0 |
| 29/10/2008 |
5.68
|
46,340 | 5.43 | 5.68 | 5.53 | 0 | 0 | 0 |
| 28/10/2008 |
5.43
|
20,430 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
| 27/10/2008 |
5.43
|
30,230 | 5.53 | 5.53 | 5.28 | 0 | 400 | 0 |
| 24/10/2008 |
5.53
|
31,510 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 |
| 23/10/2008 |
5.53
|
21,070 | 5.77 | 5.77 | 5.53 | 0 | 0 | 0 |
| 22/10/2008 |
5.77
|
51,270 | 6.07 | 6.07 | 5.77 | 0 | 0 | 0 |
| 21/10/2008 |
6.07
|
41,040 | 5.82 | 6.07 | 5.82 | 0 | 0 | 0 |
| 20/10/2008 |
5.82
|
30,840 | 5.58 | 5.82 | 5.82 | 0 | 0 | 0 |
| 17/10/2008 |
5.58
|
5,610 | 5.33 | 5.58 | 5.58 | 0 | 0 | 0 |
| 16/10/2008 |
5.33
|
25,430 | 5.08 | 5.33 | 5.03 | 0 | 0 | 0 |
| 15/10/2008 |
5.08
|
18,900 | 4.85 | 5.08 | 5.03 | 1,200 | 0 | 0 |
| 14/10/2008 |
4.85
|
7,800 | 4.62 | 4.85 | 4.85 | 0 | 0 | 0 |
| 13/10/2008 |
4.62
|
16,150 | 4.60 | 4.83 | 4.60 | 0 | 0 | 0 |
| 10/10/2008 |
4.60
|
35,080 | 4.84 | 4.84 | 4.60 | 0 | 0 | 0 |
| 09/10/2008 |
4.84
|
52,040 | 5.08 | 5.13 | 4.84 | 0 | 0 | 0 |
| 08/10/2008 |
5.08
|
26,460 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
| 07/10/2008 |
5.33
|
36,450 | 5.58 | 5.82 | 5.33 | 0 | 0 | 0 |
| 06/10/2008 |
5.58
|
64,600 | 5.82 | 5.97 | 5.58 | 200 | 0 | 0 |
| 03/10/2008 |
5.82
|
33,640 | 5.58 | 5.82 | 5.53 | 0 | 0 | 0 |
| 02/10/2008 |
5.58
|
39,040 | 5.33 | 5.58 | 5.53 | 0 | 0 | 0 |
| 01/10/2008 |
5.33
|
23,170 | 5.18 | 5.43 | 5.23 | 0 | 0 | 0 |
| 30/09/2008 |
5.18
|
24,860 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
| 29/09/2008 |
5.43
|
57,690 | 5.68 | 5.68 | 5.43 | 0 | 0 | 0 |
| 26/09/2008 |
5.68
|
36,290 | 5.87 | 6.07 | 5.63 | 0 | 0 | 0 |
| 25/09/2008 |
5.87
|
56,750 | 5.63 | 5.87 | 5.38 | 0 | 0 | 0 |
| 24/09/2008 |
5.63
|
20,300 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 |
| 23/09/2008 |
5.92
|
5,830 | 6.22 | 6.22 | 5.92 | 4,220 | 0 | 0 |
| 22/09/2008 |
6.22
|
59,460 | 6.02 | 6.32 | 6.22 | 270 | 0 | 0 |
| 19/09/2008 |
6.02
|
127,160 | 5.92 | 6.22 | 5.63 | 2,300 | 0 | 0 |
| 18/09/2008 |
5.92
|
30 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 |
| 17/09/2008 |
6.22
|
20 | 6.52 | 6.52 | 6.22 | 0 | 0 | 0 |
| 16/09/2008 |
6.52
|
610 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 |
| 15/09/2008 |
6.81
|
54,370 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 |
| 12/09/2008 |
7.16
|
250 | 7.50 | 7.50 | 7.16 | 0 | 0 | 0 |
| 11/09/2008 |
7.50
|
21,550 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/09/2008 |
7.90
|
43,460 | 8.29 | 8.29 | 7.90 | 200 | 0 | 0 |
| 09/09/2008 |
8.29
|
165,860 | 8.29 | 8.69 | 7.90 | 100 | 0 | 0 |