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) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2008 |
12
|
21,990 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
18/04/2008 |
11.80
|
11,720 | 11.80 | 11.80 | 11.80 | 2,500 | 0 | 0 |
17/04/2008 |
12
|
21,110 | 11.60 | 12 | 11.60 | 0 | 10 | 0 |
16/04/2008 |
11.80
|
12,560 | 11.80 | 11.80 | 11.80 | 5,000 | 0 | 0 |
11/04/2008 |
12
|
13,280 | 12 | 12 | 12 | 100 | 0 | 0 |
10/04/2008 |
12.20
|
3,880 | 12.20 | 12.20 | 12.20 | 1,000 | 0 | 0 |
09/04/2008 |
12.40
|
16,140 | 12.70 | 12.80 | 12.40 | 10 | 0 | 0 |
08/04/2008 |
12.60
|
32,860 | 12.80 | 12.80 | 12.50 | 30 | 0 | 0 |
07/04/2008 |
12.60
|
2,300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
04/04/2008 |
12.40
|
1,300 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
03/04/2008 |
12.30
|
2,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
02/04/2008 |
12.20
|
4,420 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
01/04/2008 |
12.10
|
30 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
31/03/2008 |
12
|
3,550 | 12 | 12 | 12 | 0 | 0 | 0 |
28/03/2008 |
11.90
|
1,250 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
27/03/2008 |
11.80
|
4,290 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
26/03/2008 |
11.70
|
18,220 | 11.70 | 11.70 | 11.20 | 0 | 2,000 | 0 |
25/03/2008 |
11.20
|
27,730 | 11.20 | 11.80 | 11.20 | 5,000 | 2,000 | 0 |
24/03/2008 |
11.70
|
15,770 | 11.70 | 11.90 | 11.60 | 300 | 3,000 | 0 |
21/03/2008 |
12.20
|
19,020 | 12.90 | 13 | 12.20 | 3,200 | 0 | 0 |
20/03/2008 |
12.80
|
21,830 | 12.80 | 12.80 | 12.60 | 2,140 | 0 | 0 |
19/03/2008 |
12.20
|
22,130 | 13.30 | 13.30 | 12.20 | 0 | 11,000 | 0 |
18/03/2008 |
12.70
|
16,190 | 12.70 | 12.70 | 12.70 | 0 | 50 | 0 |
17/03/2008 |
13.30
|
26,890 | 13.30 | 13.70 | 13.30 | 4,000 | 0 | 0 |
14/03/2008 |
14
|
3,370 | 14 | 14 | 13.50 | 0 | 0 | 0 |
13/03/2008 |
14
|
10,460 | 14.20 | 14.20 | 13.80 | 360 | 0 | 0 |
12/03/2008 |
14
|
15,160 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
11/03/2008 |
13.60
|
20,400 | 14.30 | 14.30 | 13.60 | 2,000 | 0 | 0 |
10/03/2008 |
14.30
|
48,600 | 14.30 | 14.30 | 14.30 | 0 | 23,980 | 0 |
07/03/2008 |
13.70
|
4,480 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
06/03/2008 |
13.10
|
13,820 | 13.10 | 13.10 | 13.10 | 4,300 | 0 | 0 |
05/03/2008 |
12.50
|
20,720 | 12.50 | 12.60 | 12.50 | 3,300 | 0 | 0 |
04/03/2008 |
13.10
|
16,860 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
03/03/2008 |
13.70
|
20,780 | 14.30 | 14.30 | 13.70 | 1,000 | 5,000 | 0 |
29/02/2008 |
14.30
|
30,210 | 14.60 | 15 | 14.30 | 1,000 | 7,000 | 0 |
28/02/2008 |
15
|
10,550 | 15 | 15.30 | 15 | 1,320 | 3,970 | 0 |
27/02/2008 |
15.10
|
24,250 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
26/02/2008 |
15
|
27,960 | 15.30 | 15.30 | 15 | 2,780 | 0 | 0 |
25/02/2008 |
15.60
|
22,930 | 14.90 | 15.60 | 14.90 | 0 | 0 | 0 |
22/02/2008 |
14.90
|
30,680 | 14.50 | 14.90 | 14.40 | 21,700 | 0 | 0 |
21/02/2008 |
14.90
|
25,700 | 15 | 15.10 | 14.90 | 2,000 | 0 | 0 |
20/02/2008 |
15.60
|
17,370 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 |
19/02/2008 |
16.20
|
8,040 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
18/02/2008 |
15.80
|
19,600 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
15/02/2008 |
16.50
|
12,960 | 17 | 17.50 | 16.50 | 0 | 0 | 0 |
14/02/2008 |
17.20
|
10,000 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
13/02/2008 |
17.20
|
20,690 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
12/02/2008 |
17.60
|
21,960 | 17.60 | 17.60 | 17 | 0 | 4,710 | 0 |
01/02/2008 |
17.60
|
30,700 | 17.30 | 17.60 | 17.20 | 0 | 1,000 | 0 |
31/01/2008 |
16.80
|
12,820 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
30/01/2008 |
17.20
|
20,800 | 17.10 | 17.20 | 17.10 | 0 | 1,000 | 0 |
29/01/2008 |
16.40
|
16,390 | 15.80 | 16.40 | 15.70 | 1,000 | 10 | 0 |
28/01/2008 |
15.70
|
5,770 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
25/01/2008 |
15.60
|
7,760 | 15 | 15.80 | 15 | 50 | 0 | 0 |
24/01/2008 |
15.50
|
26,220 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
23/01/2008 |
15.30
|
30,010 | 15.80 | 15.80 | 15.30 | 0 | 9,070 | 0 |
22/01/2008 |
16.10
|
34,790 | 16 | 16.50 | 16 | 1,000 | 6,500 | 0 |
21/01/2008 |
16.40
|
10,590 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
18/01/2008 |
16.90
|
9,660 | 16.50 | 17.40 | 16.40 | 1,510 | 0 | 0 |
17/01/2008 |
17
|
12,970 | 17 | 17.60 | 16.90 | 0 | 0 | 0 |
16/01/2008 |
17.30
|
8,290 | 17.20 | 17.30 | 17.10 | 550 | 2,500 | 0 |
15/01/2008 |
16.50
|
28,530 | 16 | 16.50 | 16 | 4,000 | 0 | 0 |
14/01/2008 |
16.80
|
3,900 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
11/01/2008 |
17.50
|
22,000 | 17 | 17.80 | 16.90 | 500 | 8,000 | 0 |
10/01/2008 |
17
|
15,990 | 17 | 17.40 | 16.70 | 0 | 2,500 | 0 |
09/01/2008 |
17.20
|
13,050 | 17.90 | 17.90 | 17 | 0 | 1,050 | 0 |
08/01/2008 |
17.80
|
6,780 | 17.50 | 18 | 17.50 | 500 | 0 | 0 |
07/01/2008 |
17.20
|
13,010 | 17.40 | 17.60 | 17.20 | 1,500 | 1,000 | 0 |
04/01/2008 |
17.60
|
11,520 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
03/01/2008 |
17.60
|
7,150 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
02/01/2008 |
17.90
|
3,250 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
28/12/2007 |
18
|
15,020 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
27/12/2007 |
18
|
7,600 | 18 | 18.40 | 18 | 50 | 0 | 0 |
26/12/2007 |
18
|
10,860 | 18 | 18 | 17.80 | 0 | 0 | 0 |
25/12/2007 |
17.80
|
6,650 | 18 | 18 | 17.80 | 0 | 0 | 0 |
24/12/2007 |
18
|
20,700 | 18 | 18 | 18 | 0 | 1,000 | 0 |
21/12/2007 |
18
|
9,330 | 17.90 | 18 | 17.90 | 100 | 0 | 0 |
20/12/2007 |
17.90
|
20,940 | 18.70 | 18.70 | 17.90 | 2,000 | 0 | 0 |
19/12/2007 |
18.50
|
16,330 | 18.40 | 18.70 | 18.30 | 3,860 | 0 | 0 |
18/12/2007 |
17.90
|
9,060 | 17.90 | 18 | 17.80 | 800 | 0 | 0 |
17/12/2007 |
18
|
9,190 | 18 | 18 | 18 | 4,740 | 300 | 0 |
14/12/2007 |
18
|
14,900 | 17.80 | 18.10 | 17.80 | 1,000 | 0 | 0 |
13/12/2007 |
18.10
|
8,250 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
12/12/2007 |
18.40
|
14,770 | 18 | 18.80 | 18 | 300 | 0 | 0 |
11/12/2007 |
18.40
|
16,620 | 18.90 | 18.90 | 18.40 | 0 | 3,120 | 0 |
10/12/2007 |
18.70
|
14,880 | 19.20 | 19.20 | 18.70 | 2,700 | 0 | 0 |
07/12/2007 |
19
|
35,400 | 18.60 | 19 | 18.60 | 14,200 | 0 | 0 |
06/12/2007 |
18.60
|
9,920 | 19 | 19 | 18.10 | 2,000 | 0 | 0 |
05/12/2007 |
18.70
|
20,580 | 18.60 | 19 | 18.60 | 3,000 | 0 | 0 |
04/12/2007 |
19.50
|
71,600 | 19.90 | 19.90 | 19.50 | 0 | 200 | 0 |
03/12/2007 |
19.30
|
87,720 | 18.60 | 19.30 | 18.50 | 19,200 | 5,500 | 0 |
30/11/2007 |
18.40
|
33,500 | 18.20 | 18.40 | 18 | 9,850 | 500 | 0 |
29/11/2007 |
17.90
|
31,510 | 18 | 18.20 | 17.80 | 23,050 | 0 | 0 |
28/11/2007 |
17.90
|
13,890 | 17.60 | 17.90 | 17.60 | 5,800 | 0 | 0 |
27/11/2007 |
17.60
|
13,130 | 18 | 18 | 17.60 | 0 | 0 | 0 |
26/11/2007 |
18
|
22,970 | 17.30 | 18.20 | 17.30 | 1,000 | 0 | 0 |
23/11/2007 |
17.70
|
18,320 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
22/11/2007 |
17.70
|
16,000 | 17.40 | 18 | 17.40 | 0 | 3,000 | 0 |
21/11/2007 |
17.40
|
33,150 | 18.40 | 18.40 | 17.40 | 0 | 200 | 0 |
20/11/2007 |
18.30
|
28,220 | 18.40 | 18.50 | 18 | 0 | 300 | 0 |