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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
1.78
|
15,110 | 1.75 | 1.78 | 1.72 | 0 | 160 | 0 |
16/04/2008 |
1.75
|
48,030 | 1.77 | 1.77 | 1.73 | 0 | 1,000 | 0 |
11/04/2008 |
1.77
|
220 | 1.80 | 1.80 | 1.77 | 100 | 0 | 0 |
10/04/2008 |
1.80
|
1,060 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 |
09/04/2008 |
1.84
|
2,070 | 1.87 | 1.87 | 1.84 | 300 | 0 | 0 |
08/04/2008 |
1.87
|
35,140 | 1.91 | 1.93 | 1.87 | 10 | 500 | 0 |
07/04/2008 |
1.91
|
15,010 | 1.87 | 1.91 | 1.91 | 200 | 0 | 0 |
04/04/2008 |
1.87
|
7,000 | 1.85 | 1.87 | 1.87 | 0 | 0 | 0 |
03/04/2008 |
1.85
|
8,000 | 1.84 | 1.85 | 1.85 | 0 | 0 | 0 |
02/04/2008 |
1.84
|
7,200 | 1.82 | 1.84 | 1.84 | 300 | 0 | 0 |
01/04/2008 |
1.82
|
12,700 | 1.80 | 1.82 | 1.82 | 200 | 0 | 0 |
31/03/2008 |
1.80
|
17,050 | 1.78 | 1.80 | 1.80 | 1,300 | 0 | 0 |
28/03/2008 |
1.78
|
9,350 | 1.77 | 1.78 | 1.78 | 990 | 0 | 0 |
27/03/2008 |
1.77
|
10,680 | 1.75 | 1.77 | 1.77 | 1,000 | 0 | 0 |
26/03/2008 |
1.75
|
13,820 | 1.67 | 1.75 | 1.67 | 100 | 1,000 | 0 |
25/03/2008 |
1.67
|
18,190 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 |
24/03/2008 |
1.75
|
17,820 | 1.84 | 1.84 | 1.75 | 200 | 1,000 | 0 |
21/03/2008 |
1.84
|
48,450 | 1.80 | 1.84 | 1.71 | 0 | 0 | 0 |
20/03/2008 |
1.80
|
25,860 | 1.89 | 1.89 | 1.80 | 3,500 | 0 | 0 |
19/03/2008 |
1.89
|
10,920 | 1.88 | 1.94 | 1.82 | 0 | 0 | 0 |
18/03/2008 |
1.88
|
11,530 | 1.98 | 1.98 | 1.88 | 1,700 | 0 | 0 |
17/03/2008 |
1.98
|
35,930 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
14/03/2008 |
2.02
|
36,440 | 1.98 | 2.08 | 2.02 | 0 | 0 | 0 |
13/03/2008 |
1.98
|
34,960 | 1.89 | 1.98 | 1.93 | 3,100 | 0 | 0 |
12/03/2008 |
1.89
|
10,300 | 1.90 | 1.97 | 1.89 | 1,400 | 0 | 0 |
11/03/2008 |
1.90
|
12,170 | 2.00 | 2.00 | 1.90 | 1,300 | 0 | 0 |
10/03/2008 |
2.00
|
40,140 | 2.08 | 2.18 | 2.00 | 1,300 | 2,690 | 0 |
07/03/2008 |
2.08
|
32,280 | 1.98 | 2.08 | 2.07 | 100 | 500 | 0 |
06/03/2008 |
1.98
|
17,230 | 1.89 | 1.98 | 1.98 | 1,600 | 2,480 | 0 |
05/03/2008 |
1.89
|
1,600 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
04/03/2008 |
1.99
|
250 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 |
03/03/2008 |
2.09
|
6,200 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
29/02/2008 |
2.20
|
44,870 | 2.22 | 2.28 | 2.20 | 0 | 550 | 0 |
28/02/2008 |
2.22
|
60,380 | 2.15 | 2.22 | 2.20 | 2,000 | 500 | 0 |
27/02/2008 |
2.15
|
17,470 | 2.26 | 2.26 | 2.15 | 1,500 | 0 | 0 |
26/02/2008 |
2.26
|
6,490 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
25/02/2008 |
2.37
|
12,330 | 2.26 | 2.37 | 2.28 | 400 | 0 | 0 |
22/02/2008 |
2.26
|
6,230 | 2.37 | 2.37 | 2.26 | 300 | 0 | 0 |
21/02/2008 |
2.37
|
6,170 | 2.48 | 2.48 | 2.37 | 2,020 | 0 | 0 |
20/02/2008 |
2.48
|
10,000 | 2.59 | 2.61 | 2.48 | 2,100 | 0 | 0 |
19/02/2008 |
2.59
|
10,850 | 2.59 | 2.59 | 2.50 | 700 | 0 | 0 |
18/02/2008 |
2.59
|
13,410 | 2.70 | 2.70 | 2.57 | 100 | 620 | 0 |
15/02/2008 |
2.70
|
7,250 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 |
14/02/2008 |
2.72
|
11,520 | 2.72 | 2.77 | 2.72 | 0 | 0 | 0 |
13/02/2008 |
2.72
|
13,590 | 2.83 | 2.83 | 2.72 | 100 | 0 | 0 |
12/02/2008 |
2.83
|
4,990 | 2.94 | 2.99 | 2.83 | 300 | 0 | 0 |
01/02/2008 |
2.94
|
17,070 | 2.88 | 2.94 | 2.88 | 1,000 | 0 | 0 |
31/01/2008 |
2.88
|
12,680 | 2.90 | 2.90 | 2.77 | 0 | 0 | 0 |
30/01/2008 |
2.90
|
30,360 | 2.77 | 2.90 | 2.85 | 1,400 | 0 | 0 |
29/01/2008 |
2.77
|
31,090 | 2.64 | 2.77 | 2.64 | 100 | 0 | 0 |
28/01/2008 |
2.64
|
21,670 | 2.77 | 2.77 | 2.64 | 100 | 0 | 0 |
25/01/2008 |
2.77
|
4,920 | 2.81 | 2.81 | 2.68 | 70 | 0 | 0 |
24/01/2008 |
2.81
|
10,250 | 2.83 | 2.85 | 2.81 | 0 | 0 | 0 |
23/01/2008 |
2.83
|
3,000 | 2.92 | 2.94 | 2.81 | 0 | 0 | 0 |
22/01/2008 |
2.92
|
4,960 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
21/01/2008 |
3.01
|
380 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
18/01/2008 |
3.01
|
6,750 | 2.99 | 3.03 | 2.99 | 1,500 | 0 | 0 |
17/01/2008 |
2.99
|
10,780 | 2.99 | 3.07 | 2.90 | 0 | 0 | 0 |
16/01/2008 |
2.99
|
7,420 | 2.85 | 2.99 | 2.85 | 100 | 0 | 0 |
15/01/2008 |
2.85
|
9,610 | 2.99 | 2.99 | 2.85 | 120 | 0 | 0 |
14/01/2008 |
2.99
|
5,850 | 3.12 | 3.12 | 2.99 | 0 | 0 | 0 |
11/01/2008 |
3.12
|
4,980 | 3.12 | 3.18 | 3.12 | 1,100 | 700 | 0 |
10/01/2008 |
3.12
|
15,740 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
09/01/2008 |
3.14
|
18,350 | 3.07 | 3.16 | 3.07 | 500 | 600 | 0 |
08/01/2008 |
3.07
|
8,450 | 3.07 | 3.16 | 3.07 | 100 | 0 | 0 |
07/01/2008 |
3.07
|
8,950 | 3.12 | 3.14 | 3.07 | 1,200 | 1,000 | 0 |
04/01/2008 |
3.12
|
10,470 | 3.16 | 3.16 | 3.10 | 100 | 2,770 | 0 |
03/01/2008 |
3.16
|
8,090 | 3.32 | 3.32 | 3.16 | 400 | 400 | 0 |
02/01/2008 |
3.32
|
7,840 | 3.34 | 3.43 | 3.32 | 600 | 0 | 0 |
28/12/2007 |
3.34
|
23,340 | 3.32 | 3.38 | 3.34 | 200 | 0 | 0 |
27/12/2007 |
3.32
|
21,210 | 3.29 | 3.38 | 3.32 | 0 | 0 | 0 |
26/12/2007 |
3.29
|
23,930 | 3.23 | 3.32 | 3.25 | 100 | 1,680 | 0 |
25/12/2007 |
3.23
|
39,120 | 3.16 | 3.23 | 3.21 | 2,000 | 500 | 0 |
24/12/2007 |
3.16
|
14,960 | 3.07 | 3.16 | 3.12 | 1,000 | 60 | 0 |
21/12/2007 |
3.07
|
5,650 | 3.03 | 3.07 | 3.03 | 2,000 | 0 | 0 |
20/12/2007 |
3.03
|
2,740 | 3.07 | 3.12 | 3.03 | 1,000 | 0 | 0 |
19/12/2007 |
3.07
|
13,120 | 2.99 | 3.10 | 3.03 | 2,140 | 0 | 0 |
18/12/2007 |
2.99
|
5,820 | 2.96 | 3.05 | 2.96 | 3,100 | 0 | 0 |
17/12/2007 |
2.96
|
5,950 | 3.01 | 3.01 | 2.96 | 530 | 0 | 0 |
14/12/2007 |
3.01
|
7,420 | 2.99 | 3.01 | 2.99 | 130 | 0 | 0 |
13/12/2007 |
2.99
|
16,150 | 3.12 | 3.21 | 2.99 | 100 | 0 | 0 |
12/12/2007 |
3.12
|
8,690 | 3.01 | 3.14 | 2.94 | 0 | 0 | 0 |
11/12/2007 |
3.01
|
8,220 | 3.16 | 3.16 | 3.01 | 1,000 | 0 | 0 |
10/12/2007 |
3.16
|
2,450 | 3.21 | 3.25 | 3.16 | 100 | 0 | 0 |
07/12/2007 |
3.21
|
10,580 | 3.16 | 3.21 | 3.14 | 0 | 0 | 0 |
06/12/2007 |
3.16
|
2,580 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
05/12/2007 |
3.25
|
8,580 | 3.29 | 3.29 | 3.16 | 0 | 500 | 0 |
04/12/2007 |
3.29
|
5,670 | 3.38 | 3.38 | 3.29 | 300 | 500 | 0 |
03/12/2007 |
3.38
|
14,780 | 3.29 | 3.38 | 3.29 | 0 | 500 | 0 |
30/11/2007 |
3.29
|
43,520 | 3.16 | 3.29 | 3.27 | 0 | 0 | 0 |
29/11/2007 |
3.16
|
35,410 | 3.03 | 3.16 | 3.07 | 3,100 | 0 | 0 |
28/11/2007 |
3.03
|
5,870 | 2.94 | 3.03 | 2.94 | 500 | 10 | 0 |
27/11/2007 |
2.94
|
14,010 | 2.96 | 3.10 | 2.94 | 2,580 | 0 | 0 |
26/11/2007 |
2.96
|
6,610 | 2.88 | 2.99 | 2.88 | 0 | 0 | 0 |
23/11/2007 |
2.88
|
6,300 | 2.90 | 2.90 | 2.88 | 1,000 | 0 | 0 |
22/11/2007 |
2.90
|
10,130 | 2.85 | 2.92 | 2.88 | 0 | 0 | 0 |
21/11/2007 |
2.85
|
3,020 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
20/11/2007 |
2.90
|
18,910 | 2.99 | 2.99 | 2.90 | 100 | 4,920 | 0 |
19/11/2007 |
2.99
|
5,060 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
16/11/2007 |
2.99
|
11,030 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |