| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-2.30 | -7.97% | 93,512,100 | -6,763,000 | -188.8 |
25.90
28.85
26.25
|
|
2 tháng
(2024-09-23) |
-3.15 | -10.61% | 227,873,700 | -9,391,400 | -265.6 |
25.90
30.90
26.25
|
|
3 tháng
(2024-08-26) |
-1 | -3.63% | 330,948,100 | -10,879,400 | -307.8 |
25.90
30.90
26.25
|
|
6 tháng
(2024-05-27) |
-3.43 | -11.44% | 745,061,300 | -11,705,041 | -362.5 |
24.95
31.66
26.25
|
|
12 tháng
(2023-11-28) |
6.25 | 30.77% | 1,937,698,000 | -10,634,115 | -282.9 |
20.30
31.66
26.25
|
|
24 tháng
(2022-12-05) |
13.34 | 101.05% | 3,224,907,300 | -8,966,711 | -263.6 |
11.27
31.66
26.25
|
|
36 tháng
(2021-12-08) |
-4.67 | -14.95% | 3,979,967,100 | -4,119,981 | -202.1 |
9.08
32.57
26.25
|
|
60 tháng
(2019-12-19) |
19.50 | 276.81% | 5,055,009,000 | -24,719,775 | -781.3 |
4.77
32.57
26.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2008 |
1.21
|
144,500 | 1.20 | 1.24 | 1.15 | 0 | 0 | 0 |
| 25/06/2008 |
1.20
|
108,500 | 1.16 | 1.20 | 1.15 | 4,000 | 0 | 0 |
| 24/06/2008 |
1.16
|
74,700 | 1.15 | 1.16 | 1.12 | 0 | 0 | 0 |
| 23/06/2008 |
1.15
|
185,100 | 1.13 | 1.17 | 1.09 | 1,000 | 0 | 0 |
| 20/06/2008 |
1.13
|
2,500 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
| 19/06/2008 |
1.18
|
500 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
| 18/06/2008 |
1.18
|
84,100 | 1.21 | 1.25 | 1.18 | 0 | 0 | 0 |
| 17/06/2008 |
1.21
|
1,100 | 1.18 | 1.21 | 1.21 | 0 | 0 | 0 |
| 16/06/2008 |
1.18
|
1,000 | 1.15 | 1.18 | 1.18 | 0 | 0 | 0 |
| 13/06/2008 |
1.15
|
23,700 | 1.12 | 1.15 | 1.15 | 0 | 0 | 0 |
| 12/06/2008 |
1.12
|
74,100 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
| 11/06/2008 |
1.13
|
175,000 | 1.10 | 1.13 | 1.07 | 2,000 | 39,300 | 0 |
| 10/06/2008 |
1.10
|
1,600 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
| 09/06/2008 |
1.13
|
700 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 |
| 06/06/2008 |
1.16
|
900 | 1.19 | 1.19 | 1.16 | 600 | 0 | 0 |
| 05/06/2008 |
1.19
|
500 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
| 04/06/2008 |
1.22
|
600 | 1.25 | 1.25 | 1.22 | 0 | 0 | 0 |
| 03/06/2008 |
1.25
|
600 | 1.29 | 1.29 | 1.25 | 0 | 600 | 0 |
| 02/06/2008 |
1.29
|
1,200 | 1.33 | 1.33 | 1.29 | 0 | 0 | 0 |
| 30/05/2008 |
1.33
|
6,400 | 1.37 | 1.37 | 1.33 | 500 | 6,400 | 0 |
| 29/05/2008 |
1.37
|
15,900 | 1.41 | 1.41 | 1.37 | 0 | 0 | 0 |
| 28/05/2008 |
1.41
|
18,900 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 |
| 27/05/2008 |
1.45
|
200 | 1.48 | 1.48 | 1.45 | 0 | 0 | 0 |
| 26/05/2008 |
1.48
|
100 | 1.52 | 1.52 | 1.48 | 0 | 0 | 0 |
| 23/05/2008 |
1.52
|
1,000 | 1.57 | 1.57 | 1.52 | 0 | 0 | 0 |
| 22/05/2008 |
1.57
|
100 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 |
| 21/05/2008 |
1.61
|
400 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
| 20/05/2008 |
1.66
|
500 | 1.71 | 1.71 | 1.66 | 100 | 0 | 0 |
| 19/05/2008 |
1.71
|
17,000 | 1.74 | 1.74 | 1.71 | 300 | 0 | 0 |
| 16/05/2008 |
1.74
|
291,600 | 1.80 | 1.85 | 1.74 | 26,000 | 0 | 0 |
| 15/05/2008 |
1.80
|
5,600 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
| 14/05/2008 |
1.85
|
100 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
| 13/05/2008 |
1.91
|
2,100 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 |
| 12/05/2008 |
1.96
|
10,200 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
| 09/05/2008 |
2.01
|
8,800 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
| 08/05/2008 |
2.08
|
3,300 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
| 07/05/2008 |
2.14
|
17,300 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
| 06/05/2008 |
2.20
|
47,500 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
| 05/05/2008 |
2.23
|
118,700 | 2.26 | 2.32 | 2.21 | 3,400 | 3,700 | 0 |
| 29/04/2008 |
2.26
|
327,400 | 2.20 | 2.26 | 2.21 | 6,700 | 0 | 0 |
| 28/04/2008 |
2.20
|
194,500 | 2.17 | 2.20 | 2.18 | 0 | 0 | 0 |
| 25/04/2008 |
2.17
|
83,000 | 2.09 | 2.17 | 2.05 | 2,000 | 0 | 0 |
| 24/04/2008 |
2.09
|
126,800 | 2.11 | 2.18 | 2.05 | 4,000 | 0 | 0 |
| 23/04/2008 |
2.11
|
171,700 | 2.14 | 2.15 | 2.11 | 20,200 | 0 | 0 |
| 22/04/2008 |
2.14
|
185,900 | 2.19 | 2.24 | 2.14 | 24,000 | 0 | 0 |
| 21/04/2008 |
2.19
|
117,400 | 2.19 | 2.24 | 2.15 | 1,000 | 0 | 0 |
| 18/04/2008 |
2.19
|
268,000 | 2.13 | 2.19 | 2.07 | 0 | 0 | 0 |
| 17/04/2008 |
2.13
|
34,600 | 2.08 | 2.13 | 2.13 | 0 | 0 | 0 |
| 16/04/2008 |
2.08
|
171,900 | 2.06 | 2.08 | 2.00 | 0 | 0 | 0 |
| 11/04/2008 |
2.06
|
71,600 | 2.07 | 2.11 | 2.01 | 0 | 0 | 0 |
| 10/04/2008 |
2.07
|
5,200 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 |
| 09/04/2008 |
2.11
|
118,400 | 2.21 | 2.24 | 2.11 | 1,000 | 0 | 0 |
| 08/04/2008 |
2.21
|
410,400 | 2.15 | 2.21 | 2.09 | 2,000 | 10,000 | 0 |
| 07/04/2008 |
2.15
|
100 | 2.09 | 2.15 | 2.15 | 0 | 0 | 0 |
| 04/04/2008 |
2.09
|
1,300 | 2.05 | 2.09 | 2.09 | 0 | 0 | 0 |
| 03/04/2008 |
2.05
|
20,400 | 2.01 | 2.05 | 2.05 | 0 | 0 | 0 |
| 02/04/2008 |
2.01
|
31,000 | 1.98 | 2.01 | 2.01 | 0 | 0 | 0 |
| 01/04/2008 |
1.98
|
2,300 | 1.94 | 1.98 | 1.98 | 0 | 0 | 0 |
| 31/03/2008 |
1.94
|
10,500 | 1.91 | 1.94 | 1.94 | 0 | 10,000 | 0 |
| 28/03/2008 |
1.91
|
10,400 | 1.88 | 1.91 | 1.91 | 0 | 0 | 0 |
| 27/03/2008 |
1.88
|
1,000 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
| 26/03/2008 |
1.90
|
290,200 | 1.81 | 1.98 | 1.63 | 0 | 0 | 0 |
| 25/03/2008 |
1.81
|
19,900 | 2.01 | 2.01 | 1.81 | 5,000 | 0 | 0 |
| 24/03/2008 |
2.01
|
18,500 | 2.03 | 2.03 | 2.01 | 5,000 | 0 | 0 |
| 21/03/2008 |
2.03
|
90,500 | 2.24 | 2.46 | 2.03 | 0 | 0 | 0 |
| 20/03/2008 |
2.24
|
88,100 | 2.04 | 2.24 | 2.23 | 0 | 0 | 0 |
| 19/03/2008 |
2.04
|
69,000 | 2.01 | 2.04 | 2.04 | 0 | 0 | 0 |
| 18/03/2008 |
2.01
|
192,000 | 2.01 | 2.69 | 1.61 | 10,000 | 0 | 0 |