| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-4.20 | -16.34% | 246,625 | 0 | 0 |
21.50
25.70
21.50
|
|
2 tháng
(2024-09-23) |
-2.20 | -9.28% | 1,509,135 | 0 | 0 |
21.50
27.10
21.50
|
|
3 tháng
(2024-08-23) |
2.50 | 13.16% | 2,347,546 | -6,645 | -0.1 |
17.10
27.10
21.50
|
|
6 tháng
(2024-05-27) |
8.56 | 66.14% | 5,520,378 | -6,645 | -0.1 |
12.94
27.10
21.50
|
|
12 tháng
(2023-11-27) |
9.50 | 79.17% | 6,373,670 | -8,645 | -0.2 |
10.35
27.10
21.50
|
|
24 tháng
(2022-12-02) |
2.97 | 16.03% | 8,109,643 | -44,445 | -1.1 |
10.35
27.10
21.50
|
|
36 tháng
(2021-12-07) |
2.21 | 11.43% | 35,978,127 | -252,805 | -10.2 |
10.35
31.18
21.50
|
|
60 tháng
(2019-12-18) |
19.74 | 1,118.33% | 152,752,462 | -644,713 | -11.3 |
1.06
31.18
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2008 |
8.90
|
36,220 | 9.36 | 9.36 | 8.90 | 0 | 0 | 0 |
| 10/11/2008 |
9.36
|
60,610 | 9.24 | 9.45 | 9.07 | 0 | 0 | 0 |
| 07/11/2008 |
9.24
|
103,880 | 9.70 | 9.70 | 9.24 | 10,000 | 5,800 | 0 |
| 06/11/2008 |
9.70
|
122,880 | 9.82 | 10.28 | 9.36 | 0 | 0 | 0 |
| 05/11/2008 |
9.82
|
3,600 | 9.36 | 9.82 | 9.82 | 0 | 0 | 0 |
| 04/11/2008 |
9.36
|
40,850 | 8.95 | 9.36 | 8.57 | 0 | 0 | 0 |
| 03/11/2008 |
8.95
|
63,010 | 8.90 | 8.99 | 8.49 | 7,800 | 0 | 0 |
| 31/10/2008 |
8.90
|
136,350 | 8.49 | 8.90 | 8.49 | 500 | 5,000 | 0 |
| 30/10/2008 |
8.49
|
99,990 | 8.86 | 8.99 | 8.44 | 0 | 0 | 0 |
| 29/10/2008 |
8.86
|
197,510 | 9.32 | 9.74 | 8.86 | 1,250 | 15,000 | 0 |
| 28/10/2008 |
9.32
|
10,350 | 9.78 | 9.78 | 9.32 | 0 | 0 | 0 |
| 27/10/2008 |
9.78
|
9,900 | 10.28 | 10.28 | 9.78 | 0 | 0 | 0 |
| 24/10/2008 |
10.28
|
129,050 | 10.79 | 10.79 | 10.28 | 0 | 500 | 0 |
| 23/10/2008 |
10.79
|
54,970 | 11.33 | 11.33 | 10.79 | 0 | 0 | 0 |
| 22/10/2008 |
11.33
|
59,230 | 11.91 | 11.91 | 11.33 | 10,000 | 0 | 0 |
| 21/10/2008 |
11.91
|
48,730 | 11.71 | 12.21 | 11.66 | 8,300 | 0 | 0 |
| 20/10/2008 |
11.71
|
110,880 | 12.12 | 12.12 | 11.54 | 500 | 0 | 0 |
| 17/10/2008 |
12.12
|
68,080 | 12.46 | 12.88 | 12.12 | 4,550 | 0 | 0 |
| 16/10/2008 |
12.46
|
80,880 | 13.09 | 13.09 | 12.46 | 5,550 | 0 | 0 |
| 15/10/2008 |
13.09
|
134,010 | 12.71 | 13.17 | 12.17 | 11,590 | 0 | 0 |
| 14/10/2008 |
12.71
|
11,390 | 12.12 | 12.71 | 12.71 | 0 | 0 | 0 |
| 13/10/2008 |
12.12
|
53,720 | 12.71 | 13.25 | 12.08 | 0 | 0 | 0 |
| 10/10/2008 |
12.71
|
105,310 | 13.38 | 13.38 | 12.71 | 5,000 | 0 | 0 |
| 09/10/2008 |
13.38
|
82,960 | 13.54 | 14.21 | 13.00 | 0 | 0 | 0 |
| 08/10/2008 |
13.54
|
85,950 | 14.21 | 14.21 | 13.50 | 10,000 | 0 | 0 |
| 07/10/2008 |
14.21
|
202,540 | 14.92 | 14.92 | 14.21 | 5,000 | 0 | 0 |
| 06/10/2008 |
14.92
|
174,930 | 15.68 | 15.68 | 14.92 | 4,000 | 0 | 0 |
| 03/10/2008 |
15.68
|
103,160 | 16.09 | 16.09 | 15.30 | 1,900 | 0 | 0 |
| 02/10/2008 |
16.09
|
119,910 | 15.89 | 16.47 | 15.76 | 0 | 0 | 0 |
| 01/10/2008 |
15.89
|
88,300 | 16.14 | 16.47 | 15.47 | 1,200 | 0 | 0 |
| 30/09/2008 |
16.14
|
8,110 | 16.97 | 16.97 | 16.14 | 0 | 0 | 0 |
| 29/09/2008 |
16.97
|
298,490 | 16.30 | 17.10 | 16.30 | 0 | 0 | 0 |
| 26/09/2008 |
16.30
|
495,550 | 15.55 | 16.30 | 16.09 | 20,400 | 0 | 0 |
| 25/09/2008 |
15.55
|
186,290 | 14.84 | 15.55 | 14.84 | 0 | 0 | 0 |
| 24/09/2008 |
14.84
|
63,930 | 15.05 | 15.05 | 14.63 | 480 | 960 | 0 |
| 23/09/2008 |
15.05
|
425,830 | 15.34 | 15.89 | 14.59 | 7,970 | 0 | 0 |
| 22/09/2008 |
15.34
|
39,580 | 14.63 | 15.34 | 15.34 | 0 | 0 | 0 |
| 19/09/2008 |
14.63
|
228,130 | 13.96 | 14.63 | 14.63 | 0 | 0 | 0 |
| 18/09/2008 |
13.96
|
18,820 | 14.67 | 14.67 | 13.96 | 4,820 | 0 | 0 |
| 17/09/2008 |
14.67
|
151,310 | 15.43 | 15.43 | 14.67 | 73,100 | 0 | 0 |
| 16/09/2008 |
15.43
|
293,470 | 15.97 | 16.72 | 15.26 | 179,090 | 0 | 0 |
| 15/09/2008 |
15.97
|
484,330 | 15.84 | 16.60 | 15.84 | 327,050 | 0 | 0 |
| 12/09/2008 |
15.84
|
2,480 | 16.64 | 16.64 | 15.84 | 0 | 0 | 0 |
| 11/09/2008 |
16.64
|
35,120 | 17.47 | 17.47 | 16.64 | 0 | 0 | 0 |
| 10/09/2008 |
17.47
|
223,650 | 18.39 | 18.39 | 17.47 | 106,360 | 0 | 0 |
| 09/09/2008 |
18.39
|
309,380 | 18.39 | 20.86 | 18.19 | 44,920 | 0 | 0 |