Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
2.70
|
30,650 | 2.70 | 2.74 | 2.70 | 2,100 | 0 | 0 |
17/04/2008 |
2.70
|
11,070 | 2.65 | 2.70 | 2.60 | 310 | 1,000 | 0 |
16/04/2008 |
2.65
|
6,110 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
11/04/2008 |
2.70
|
11,360 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
10/04/2008 |
2.74
|
13,810 | 2.79 | 2.79 | 2.74 | 500 | 0 | 0 |
09/04/2008 |
2.79
|
17,250 | 2.74 | 2.79 | 2.74 | 1,000 | 0 | 0 |
08/04/2008 |
2.74
|
92,240 | 2.70 | 2.74 | 2.67 | 6,310 | 0 | 0 |
07/04/2008 |
2.70
|
1,000 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
04/04/2008 |
2.65
|
17,270 | 2.63 | 2.65 | 2.65 | 0 | 0 | 0 |
03/04/2008 |
2.63
|
10 | 2.60 | 2.63 | 2.63 | 0 | 0 | 0 |
02/04/2008 |
2.60
|
400 | 2.58 | 2.60 | 2.60 | 0 | 0 | 0 |
01/04/2008 |
2.58
|
820 | 2.56 | 2.58 | 2.58 | 0 | 0 | 0 |
31/03/2008 |
2.56
|
430 | 2.54 | 2.56 | 2.56 | 0 | 0 | 0 |
28/03/2008 |
2.54
|
1,000 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 |
27/03/2008 |
2.51
|
5,110 | 2.49 | 2.51 | 2.51 | 2,820 | 400 | 0 |
26/03/2008 |
2.49
|
24,490 | 2.51 | 2.51 | 2.40 | 0 | 100 | 0 |
25/03/2008 |
2.51
|
760 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
24/03/2008 |
2.63
|
12,570 | 2.76 | 2.88 | 2.63 | 0 | 0 | 0 |
21/03/2008 |
2.76
|
13,500 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
20/03/2008 |
2.90
|
19,560 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 |
19/03/2008 |
2.90
|
14,060 | 3.04 | 3.04 | 2.90 | 0 | 3,100 | 0 |
18/03/2008 |
3.04
|
1,870 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
17/03/2008 |
3.20
|
19,630 | 3.36 | 3.36 | 3.20 | 0 | 5,770 | 0 |
14/03/2008 |
3.36
|
14,110 | 3.43 | 3.43 | 3.36 | 180 | 0 | 0 |
13/03/2008 |
3.43
|
28,330 | 3.38 | 3.47 | 3.43 | 2,000 | 0 | 0 |
12/03/2008 |
3.38
|
13,420 | 3.22 | 3.38 | 3.24 | 100 | 0 | 0 |
11/03/2008 |
3.22
|
21,930 | 3.38 | 3.38 | 3.22 | 400 | 0 | 0 |
10/03/2008 |
3.38
|
57,360 | 3.54 | 3.70 | 3.38 | 11,900 | 0 | 0 |
07/03/2008 |
3.54
|
59,090 | 3.38 | 3.54 | 3.54 | 300 | 50,000 | 0 |
06/03/2008 |
3.38
|
18,150 | 3.22 | 3.38 | 3.38 | 0 | 5,000 | 0 |
05/03/2008 |
3.22
|
16,720 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
04/03/2008 |
3.38
|
1,210 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
03/03/2008 |
3.54
|
1,710 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
29/02/2008 |
3.72
|
8,800 | 3.91 | 3.91 | 3.72 | 200 | 0 | 0 |
28/02/2008 |
3.91
|
13,360 | 4.11 | 4.11 | 3.91 | 200 | 2,520 | 0 |
27/02/2008 |
4.11
|
9,560 | 4.32 | 4.52 | 4.11 | 0 | 0 | 0 |
26/02/2008 |
4.32
|
5,710 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 |
25/02/2008 |
4.52
|
9,260 | 4.34 | 4.55 | 4.52 | 2,570 | 2,480 | 0 |
22/02/2008 |
4.34
|
6,400 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 |
21/02/2008 |
4.57
|
6,800 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 |
20/02/2008 |
4.80
|
4,610 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 |
19/02/2008 |
5.02
|
3,050 | 4.98 | 5.02 | 4.75 | 960 | 0 | 0 |
18/02/2008 |
4.98
|
14,120 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 |
15/02/2008 |
5.21
|
3,830 | 5.30 | 5.30 | 5.21 | 0 | 2,660 | 0 |
14/02/2008 |
5.30
|
2,950 | 5.30 | 5.44 | 5.30 | 0 | 0 | 0 |
13/02/2008 |
5.30
|
3,240 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/02/2008 |
5.30
|
3,950 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
01/02/2008 |
5.48
|
10,910 | 5.34 | 5.48 | 5.34 | 0 | 0 | 0 |
31/01/2008 |
5.34
|
2,290 | 5.34 | 5.34 | 5.25 | 100 | 0 | 0 |
30/01/2008 |
5.34
|
4,750 | 5.12 | 5.34 | 5.25 | 0 | 0 | 0 |
29/01/2008 |
5.12
|
12,520 | 5.02 | 5.12 | 4.93 | 0 | 0 | 0 |
28/01/2008 |
5.02
|
7,730 | 5.16 | 5.16 | 4.93 | 0 | 0 | 0 |
25/01/2008 |
5.16
|
3,390 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
24/01/2008 |
5.25
|
5,780 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
23/01/2008 |
5.25
|
5,090 | 5.53 | 5.53 | 5.25 | 0 | 460 | 0 |
22/01/2008 |
5.53
|
7,250 | 5.57 | 5.57 | 5.48 | 100 | 720 | 0 |
21/01/2008 |
5.57
|
3,980 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 |
18/01/2008 |
5.71
|
2,450 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 |
17/01/2008 |
5.71
|
34,870 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
16/01/2008 |
5.80
|
27,070 | 5.53 | 5.80 | 5.48 | 19,680 | 300 | 0 |
15/01/2008 |
5.53
|
8,530 | 5.57 | 5.57 | 5.30 | 5,000 | 0 | 0 |
14/01/2008 |
5.57
|
58,460 | 5.57 | 5.62 | 5.57 | 54,910 | 300 | 0 |
11/01/2008 |
5.57
|
5,340 | 5.44 | 5.57 | 5.44 | 0 | 0 | 0 |
10/01/2008 |
5.44
|
19,890 | 5.66 | 5.66 | 5.44 | 15,090 | 0 | 0 |
09/01/2008 |
5.66
|
21,610 | 5.71 | 5.71 | 5.57 | 20,000 | 1,000 | 0 |
08/01/2008 |
5.71
|
16,510 | 5.62 | 5.71 | 5.62 | 14,810 | 300 | 0 |
07/01/2008 |
5.62
|
9,240 | 5.62 | 5.62 | 5.48 | 0 | 1,420 | 0 |
04/01/2008 |
5.62
|
14,190 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
03/01/2008 |
5.62
|
7,310 | 5.62 | 5.80 | 5.62 | 0 | 0 | 0 |
02/01/2008 |
5.62
|
10,160 | 5.62 | 5.62 | 5.62 | 0 | 1,000 | 0 |
28/12/2007 |
5.62
|
3,990 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
27/12/2007 |
5.66
|
10,480 | 5.57 | 5.66 | 5.57 | 0 | 50 | 0 |
26/12/2007 |
5.57
|
8,210 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
25/12/2007 |
5.62
|
2,540 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
24/12/2007 |
5.62
|
4,240 | 5.62 | 5.66 | 5.62 | 200 | 200 | 0 |
21/12/2007 |
5.62
|
9,490 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 |
20/12/2007 |
5.66
|
6,160 | 5.71 | 5.76 | 5.66 | 50 | 0 | 0 |
19/12/2007 |
5.71
|
6,160 | 5.57 | 5.76 | 5.66 | 0 | 0 | 0 |
18/12/2007 |
5.57
|
4,210 | 5.57 | 5.57 | 5.57 | 1,890 | 0 | 0 |
17/12/2007 |
5.57
|
9,310 | 5.57 | 5.57 | 5.53 | 1,910 | 0 | 0 |
14/12/2007 |
5.57
|
5,150 | 5.71 | 5.71 | 5.57 | 0 | 500 | 0 |
13/12/2007 |
5.71
|
5,090 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
12/12/2007 |
5.71
|
8,330 | 5.62 | 5.76 | 5.53 | 0 | 0 | 0 |
11/12/2007 |
5.62
|
10,460 | 5.71 | 5.71 | 5.53 | 2,000 | 0 | 0 |
10/12/2007 |
5.71
|
10,560 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
07/12/2007 |
5.76
|
11,100 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
06/12/2007 |
5.80
|
4,040 | 5.80 | 5.85 | 5.76 | 0 | 0 | 0 |
05/12/2007 |
5.80
|
4,570 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
04/12/2007 |
5.85
|
15,230 | 5.76 | 5.85 | 5.76 | 2,810 | 0 | 0 |
03/12/2007 |
5.76
|
8,600 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
30/11/2007 |
5.76
|
3,880 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
29/11/2007 |
5.76
|
3,670 | 5.76 | 5.80 | 5.71 | 0 | 0 | 0 |
28/11/2007 |
5.76
|
17,120 | 5.76 | 5.76 | 5.76 | 9,850 | 0 | 0 |
27/11/2007 |
5.76
|
8,460 | 5.80 | 5.85 | 5.76 | 0 | 500 | 0 |
26/11/2007 |
5.80
|
9,720 | 5.76 | 5.89 | 5.76 | 0 | 0 | 0 |
23/11/2007 |
5.76
|
7,790 | 5.71 | 5.85 | 5.76 | 1,990 | 0 | 0 |
22/11/2007 |
5.71
|
27,620 | 5.71 | 5.71 | 5.71 | 15,730 | 3,000 | 0 |
21/11/2007 |
5.71
|
23,250 | 5.71 | 5.76 | 5.71 | 15,380 | 0 | 0 |
20/11/2007 |
5.71
|
27,000 | 5.76 | 5.76 | 5.71 | 15,760 | 700 | 0 |
19/11/2007 |
5.76
|
6,160 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 |