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) |
0.29 | 3.54% | 34,700 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,800 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-21) |
-0.61 | -6.70% | 132,700 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 431,100 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,500 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-30) |
-7.71 | -47.59% | 5,276,800 | -424,597 | -4.0 |
7.27
16.20
8.49
|
36 tháng
(2021-10-05) |
-13.86 | -62.01% | 7,178,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-16) |
-4.43 | -34.27% | 17,499,220 | -1,241,606 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
1.58
|
4,160 | 1.56 | 1.58 | 1.53 | 0 | 0 | 0 |
16/04/2008 |
1.56
|
16,180 | 1.58 | 1.59 | 1.56 | 0 | 0 | 0 |
11/04/2008 |
1.58
|
630 | 1.61 | 1.61 | 1.58 | 0 | 0 | 0 |
10/04/2008 |
1.61
|
5,280 | 1.64 | 1.64 | 1.61 | 0 | 0 | 0 |
09/04/2008 |
1.64
|
16,450 | 1.62 | 1.64 | 1.64 | 9,100 | 0 | 0 |
08/04/2008 |
1.62
|
31,700 | 1.59 | 1.62 | 1.62 | 19,000 | 0 | 0 |
07/04/2008 |
1.59
|
30 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 |
04/04/2008 |
1.56
|
10 | 1.55 | 1.56 | 1.56 | 0 | 0 | 0 |
03/04/2008 |
1.55
|
110 | 1.54 | 1.55 | 1.55 | 0 | 0 | 0 |
02/04/2008 |
1.54
|
1,350 | 1.52 | 1.54 | 1.54 | 0 | 0 | 0 |
01/04/2008 |
1.52
|
10 | 1.51 | 1.52 | 1.52 | 0 | 0 | 0 |
31/03/2008 |
1.51
|
9,010 | 1.50 | 1.51 | 1.51 | 0 | 0 | 0 |
28/03/2008 |
1.50
|
220 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 |
27/03/2008 |
1.48
|
5,570 | 1.47 | 1.48 | 1.48 | 0 | 0 | 0 |
26/03/2008 |
1.47
|
7,340 | 1.41 | 1.47 | 1.44 | 0 | 0 | 0 |
25/03/2008 |
1.41
|
13,450 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
24/03/2008 |
1.48
|
17,850 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
21/03/2008 |
1.56
|
13,960 | 1.64 | 1.70 | 1.56 | 4,500 | 0 | 0 |
20/03/2008 |
1.64
|
17,620 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
19/03/2008 |
1.72
|
53,390 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
18/03/2008 |
1.81
|
37,890 | 1.90 | 1.90 | 1.81 | 200 | 0 | 0 |
17/03/2008 |
1.90
|
5,790 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
14/03/2008 |
2.00
|
4,540 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 |
13/03/2008 |
2.00
|
9,780 | 2.02 | 2.07 | 1.97 | 0 | 0 | 0 |
12/03/2008 |
2.02
|
10,700 | 2.02 | 2.04 | 1.94 | 0 | 0 | 0 |
11/03/2008 |
2.02
|
24,580 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 |
10/03/2008 |
2.12
|
41,300 | 2.02 | 2.12 | 2.12 | 0 | 0 | 0 |
07/03/2008 |
2.02
|
16,040 | 1.93 | 2.02 | 2.02 | 0 | 0 | 0 |
06/03/2008 |
1.93
|
1,880 | 1.84 | 1.93 | 1.93 | 0 | 0 | 0 |
05/03/2008 |
1.84
|
30,630 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 |
04/03/2008 |
1.90
|
23,150 | 2.00 | 2.00 | 1.90 | 0 | 1,000 | 0 |
03/03/2008 |
2.00
|
40,680 | 2.11 | 2.16 | 2.00 | 1,000 | 500 | 0 |
29/02/2008 |
2.11
|
24,630 | 2.17 | 2.23 | 2.11 | 0 | 1,300 | 0 |
28/02/2008 |
2.17
|
38,900 | 2.27 | 2.31 | 2.17 | 0 | 900 | 0 |
27/02/2008 |
2.27
|
7,750 | 2.28 | 2.30 | 2.27 | 0 | 0 | 0 |
26/02/2008 |
2.28
|
40,730 | 2.40 | 2.40 | 2.28 | 100 | 0 | 0 |
25/02/2008 |
2.40
|
35,870 | 2.29 | 2.40 | 2.29 | 0 | 0 | 0 |
22/02/2008 |
2.29
|
16,740 | 2.40 | 2.40 | 2.29 | 0 | 2,740 | 0 |
21/02/2008 |
2.40
|
9,190 | 2.53 | 2.53 | 2.40 | 1,000 | 7,160 | 0 |
20/02/2008 |
2.53
|
21,770 | 2.66 | 2.66 | 2.53 | 1,000 | 0 | 0 |
19/02/2008 |
2.66
|
8,580 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 |
18/02/2008 |
2.78
|
8,520 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 |
15/02/2008 |
2.92
|
5,500 | 2.92 | 2.96 | 2.89 | 0 | 0 | 0 |
14/02/2008 |
2.92
|
14,050 | 2.89 | 2.96 | 2.92 | 0 | 5,000 | 0 |
13/02/2008 |
2.89
|
10,090 | 2.92 | 2.96 | 2.86 | 0 | 0 | 0 |
12/02/2008 |
2.92
|
6,920 | 3.05 | 3.12 | 2.92 | 400 | 0 | 0 |
01/02/2008 |
3.05
|
12,750 | 3.02 | 3.15 | 2.96 | 0 | 0 | 0 |
31/01/2008 |
3.02
|
11,880 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
30/01/2008 |
3.09
|
12,960 | 2.94 | 3.09 | 3.09 | 0 | 0 | 0 |
29/01/2008 |
2.94
|
17,900 | 2.88 | 2.94 | 2.76 | 0 | 0 | 0 |
28/01/2008 |
2.88
|
26,140 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 |
25/01/2008 |
3.02
|
9,710 | 2.93 | 3.05 | 2.89 | 0 | 0 | 0 |
24/01/2008 |
2.93
|
4,890 | 2.96 | 3.08 | 2.93 | 0 | 0 | 0 |
23/01/2008 |
2.96
|
17,360 | 3.09 | 3.09 | 2.96 | 0 | 1,000 | 0 |
22/01/2008 |
3.09
|
9,860 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
21/01/2008 |
3.15
|
13,900 | 3.22 | 3.28 | 3.15 | 0 | 0 | 0 |
18/01/2008 |
3.22
|
11,860 | 3.15 | 3.22 | 3.12 | 0 | 0 | 0 |
17/01/2008 |
3.15
|
21,480 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
16/01/2008 |
3.08
|
16,480 | 2.94 | 3.08 | 3.01 | 0 | 0 | 0 |
15/01/2008 |
2.94
|
35,340 | 3.09 | 3.09 | 2.94 | 2,100 | 0 | 0 |
14/01/2008 |
3.09
|
25,540 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 |
11/01/2008 |
3.18
|
21,630 | 3.13 | 3.28 | 3.09 | 0 | 1,100 | 0 |
10/01/2008 |
3.13
|
20,980 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
09/01/2008 |
3.28
|
12,760 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
08/01/2008 |
3.42
|
16,920 | 3.45 | 3.55 | 3.42 | 0 | 0 | 0 |
07/01/2008 |
3.45
|
10,290 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
04/01/2008 |
3.58
|
15,340 | 3.58 | 3.58 | 3.55 | 0 | 0 | 0 |
03/01/2008 |
3.58
|
12,520 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
02/01/2008 |
3.65
|
6,790 | 3.68 | 3.74 | 3.65 | 0 | 0 | 0 |
28/12/2007 |
3.68
|
4,900 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
27/12/2007 |
3.68
|
10,380 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
26/12/2007 |
3.74
|
10,170 | 3.68 | 3.74 | 3.65 | 100 | 0 | 0 |
25/12/2007 |
3.68
|
4,940 | 3.61 | 3.68 | 3.61 | 0 | 0 | 0 |
24/12/2007 |
3.61
|
8,230 | 3.68 | 3.68 | 3.61 | 40 | 0 | 0 |
21/12/2007 |
3.68
|
11,930 | 3.61 | 3.68 | 3.61 | 0 | 0 | 0 |
20/12/2007 |
3.61
|
15,170 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
19/12/2007 |
3.78
|
12,050 | 3.61 | 3.78 | 3.61 | 200 | 0 | 0 |
18/12/2007 |
3.61
|
11,670 | 3.61 | 3.61 | 3.55 | 100 | 0 | 0 |
17/12/2007 |
3.61
|
11,200 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
14/12/2007 |
3.61
|
20,770 | 3.68 | 3.71 | 3.58 | 0 | 0 | 0 |
13/12/2007 |
3.68
|
12,200 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
12/12/2007 |
3.74
|
21,850 | 3.71 | 3.74 | 3.68 | 0 | 690 | 0 |
11/12/2007 |
3.71
|
16,760 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 |
10/12/2007 |
3.78
|
23,770 | 3.88 | 3.91 | 3.78 | 0 | 0 | 0 |
07/12/2007 |
3.88
|
10,310 | 3.91 | 3.91 | 3.88 | 0 | 0 | 0 |
06/12/2007 |
3.91
|
5,530 | 3.91 | 3.94 | 3.91 | 10 | 0 | 0 |
05/12/2007 |
3.91
|
6,230 | 3.97 | 3.97 | 3.91 | 20 | 0 | 0 |
04/12/2007 |
3.97
|
14,040 | 3.94 | 4.01 | 3.97 | 0 | 0 | 0 |
03/12/2007 |
3.94
|
15,240 | 3.84 | 3.94 | 3.88 | 0 | 0 | 0 |
30/11/2007 |
3.84
|
10,960 | 3.84 | 3.84 | 3.81 | 400 | 0 | 0 |
29/11/2007 |
3.84
|
10,880 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
28/11/2007 |
3.84
|
14,190 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
27/11/2007 |
3.88
|
26,120 | 3.84 | 3.91 | 3.81 | 1,100 | 0 | 0 |
26/11/2007 |
3.84
|
13,740 | 3.74 | 3.84 | 3.78 | 100 | 0 | 0 |
23/11/2007 |
3.74
|
22,850 | 3.78 | 3.84 | 3.74 | 1,000 | 0 | 0 |
22/11/2007 |
3.78
|
20,170 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 |
21/11/2007 |
3.74
|
15,930 | 3.81 | 3.81 | 3.68 | 0 | 0 | 0 |
20/11/2007 |
3.81
|
9,810 | 3.84 | 3.84 | 3.78 | 0 | 2,500 | 0 |
19/11/2007 |
3.84
|
9,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
16/11/2007 |
3.84
|
16,560 | 3.84 | 3.88 | 3.78 | 1,000 | 500 | 0 |