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 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
2.86
|
2,010 | 2.91 | 2.91 | 2.86 | 0 | 1,350 | 0 |
16/04/2008 |
2.91
|
250 | 2.96 | 2.96 | 2.91 | 200 | 0 | 0 |
11/04/2008 |
2.96
|
120 | 3.00 | 3.00 | 2.96 | 100 | 0 | 0 |
10/04/2008 |
3.00
|
16,800 | 3.05 | 3.05 | 3.00 | 16,400 | 0 | 0 |
09/04/2008 |
3.05
|
1,510 | 3.10 | 3.10 | 3.05 | 600 | 0 | 0 |
08/04/2008 |
3.10
|
18,470 | 3.15 | 3.15 | 3.10 | 1,800 | 0 | 0 |
07/04/2008 |
3.15
|
65,090 | 3.10 | 3.15 | 3.10 | -14,890 | 0 | 0 |
04/04/2008 |
3.10
|
1,660 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 |
03/04/2008 |
3.08
|
15,150 | 3.05 | 3.08 | 3.08 | 1,000 | 14,990 | 0 |
02/04/2008 |
3.05
|
15,130 | 3.03 | 3.05 | 3.05 | 0 | 15,000 | 0 |
01/04/2008 |
3.03
|
60,440 | 3.00 | 3.03 | 3.03 | 0 | 60,000 | 0 |
31/03/2008 |
3.00
|
61,980 | 2.98 | 3.00 | 3.00 | 2,550 | 60,530 | 0 |
28/03/2008 |
2.98
|
72,150 | 2.96 | 2.98 | 2.98 | 0 | 70,000 | 0 |
27/03/2008 |
2.96
|
89,790 | 2.93 | 2.96 | 2.91 | 0 | 88,360 | 0 |
26/03/2008 |
2.93
|
14,030 | 3.08 | 3.20 | 2.93 | 200 | 13,140 | 0 |
25/03/2008 |
3.08
|
590 | 3.22 | 3.22 | 3.08 | 100 | 0 | 0 |
24/03/2008 |
3.22
|
360 | 3.39 | 3.39 | 3.22 | 150 | 0 | 0 |
21/03/2008 |
3.39
|
9,050 | 3.56 | 3.56 | 3.39 | 0 | 7,550 | 0 |
20/03/2008 |
3.56
|
12,820 | 3.73 | 3.88 | 3.56 | 5,300 | 12,180 | 0 |
19/03/2008 |
3.73
|
8,510 | 3.92 | 3.92 | 3.73 | 0 | 6,710 | 0 |
18/03/2008 |
3.92
|
2,430 | 4.12 | 4.12 | 3.92 | 200 | 0 | 0 |
17/03/2008 |
4.12
|
2,040 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 |
14/03/2008 |
4.31
|
3,550 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
13/03/2008 |
4.31
|
3,560 | 4.17 | 4.31 | 4.12 | 0 | 1,080 | 0 |
12/03/2008 |
4.17
|
6,850 | 4.00 | 4.17 | 3.80 | 0 | 0 | 0 |
11/03/2008 |
4.00
|
5,080 | 4.19 | 4.19 | 4.00 | 310 | 0 | 0 |
10/03/2008 |
4.19
|
72,090 | 4.00 | 4.19 | 4.19 | 70,400 | 60,000 | 0 |
07/03/2008 |
4.00
|
7,340 | 3.83 | 4.00 | 4.00 | 4,440 | 0 | 0 |
06/03/2008 |
3.83
|
530 | 3.66 | 3.83 | 3.66 | 530 | 0 | 0 |
05/03/2008 |
3.66
|
48,230 | 3.49 | 3.66 | 3.46 | 48,230 | 150 | 0 |
04/03/2008 |
3.49
|
3,230 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
03/03/2008 |
3.66
|
5,450 | 3.83 | 3.83 | 3.66 | 4,000 | 980 | 0 |
29/02/2008 |
3.83
|
8,750 | 4.00 | 4.00 | 3.83 | 0 | 3,000 | 0 |
28/02/2008 |
4.00
|
9,100 | 4.02 | 4.02 | 3.92 | 0 | 3,800 | 0 |
27/02/2008 |
4.02
|
4,000 | 4.17 | 4.22 | 4.02 | 0 | 0 | 0 |
26/02/2008 |
4.17
|
7,890 | 4.36 | 4.55 | 4.17 | 500 | 0 | 0 |
25/02/2008 |
4.36
|
2,900 | 4.17 | 4.36 | 4.22 | 0 | 0 | 0 |
22/02/2008 |
4.17
|
9,550 | 4.38 | 4.38 | 4.17 | 0 | 120 | 0 |
21/02/2008 |
4.38
|
17,110 | 4.60 | 4.60 | 4.38 | 6,050 | 0 | 0 |
20/02/2008 |
4.60
|
25,260 | 4.60 | 4.65 | 4.55 | 16,050 | 660 | 0 |
19/02/2008 |
4.60
|
6,850 | 4.60 | 4.60 | 4.41 | 300 | 0 | 0 |
18/02/2008 |
4.60
|
8,320 | 4.77 | 4.77 | 4.58 | 0 | 2,120 | 0 |
15/02/2008 |
4.77
|
20,390 | 4.77 | 4.80 | 4.65 | 0 | 3,000 | 0 |
14/02/2008 |
4.77
|
13,410 | 4.77 | 4.94 | 4.77 | 0 | 3,000 | 0 |
13/02/2008 |
4.77
|
13,020 | 4.94 | 4.94 | 4.77 | 0 | 0 | 0 |
12/02/2008 |
4.94
|
5,830 | 5.04 | 5.09 | 4.89 | 250 | 0 | 0 |
01/02/2008 |
5.04
|
15,190 | 4.94 | 5.09 | 4.85 | 100 | 200 | 0 |
31/01/2008 |
4.94
|
26,910 | 4.85 | 4.94 | 4.85 | 2,010 | 100 | 0 |
30/01/2008 |
4.85
|
28,570 | 4.65 | 4.85 | 4.85 | 0 | 2,440 | 0 |
29/01/2008 |
4.65
|
10,850 | 4.60 | 4.65 | 4.51 | 0 | 0 | 0 |
28/01/2008 |
4.60
|
4,480 | 4.65 | 4.65 | 4.60 | 480 | 0 | 0 |
25/01/2008 |
4.65
|
6,080 | 4.65 | 4.65 | 4.60 | 270 | 0 | 0 |
24/01/2008 |
4.65
|
22,860 | 4.53 | 4.65 | 4.43 | 0 | 0 | 0 |
23/01/2008 |
4.53
|
10,700 | 4.75 | 4.75 | 4.53 | 100 | 0 | 0 |
22/01/2008 |
4.75
|
11,940 | 4.80 | 4.80 | 4.63 | 310 | 0 | 0 |
21/01/2008 |
4.80
|
12,600 | 4.77 | 4.80 | 4.65 | 0 | 0 | 0 |
18/01/2008 |
4.77
|
9,580 | 4.60 | 4.77 | 4.60 | 100 | 0 | 0 |
17/01/2008 |
4.60
|
22,590 | 4.63 | 4.85 | 4.60 | 0 | 0 | 0 |
16/01/2008 |
4.63
|
25,960 | 4.41 | 4.63 | 4.55 | 150 | 0 | 0 |
15/01/2008 |
4.41
|
12,280 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
14/01/2008 |
4.60
|
29,630 | 4.85 | 4.94 | 4.60 | 0 | 20,000 | 0 |
11/01/2008 |
4.85
|
14,360 | 4.94 | 4.94 | 4.75 | 0 | 5,210 | 0 |
10/01/2008 |
4.94
|
15,660 | 5.18 | 5.18 | 4.94 | 4,800 | 3,390 | 0 |
09/01/2008 |
5.18
|
4,950 | 5.33 | 5.33 | 5.18 | 0 | 4,600 | 0 |
08/01/2008 |
5.33
|
14,050 | 5.33 | 5.33 | 5.23 | 540 | 6,280 | 0 |
07/01/2008 |
5.33
|
7,700 | 5.38 | 5.38 | 5.23 | 4,770 | 0 | 0 |
04/01/2008 |
5.38
|
8,970 | 5.33 | 5.38 | 5.33 | 1,060 | 1,200 | 0 |
03/01/2008 |
5.33
|
11,760 | 5.57 | 5.57 | 5.33 | 500 | 9,710 | 0 |
02/01/2008 |
5.57
|
14,670 | 5.72 | 5.72 | 5.57 | 6,340 | 0 | 0 |
28/12/2007 |
5.72
|
2,360 | 5.77 | 5.77 | 5.72 | 0 | 1,000 | 0 |
27/12/2007 |
5.77
|
2,410 | 5.77 | 5.77 | 5.77 | 300 | 0 | 0 |
26/12/2007 |
5.77
|
24,920 | 5.77 | 5.81 | 5.77 | 22,690 | 0 | 0 |
25/12/2007 |
5.77
|
36,640 | 5.81 | 5.81 | 5.77 | 35,560 | 0 | 0 |
24/12/2007 |
5.81
|
42,150 | 5.72 | 5.81 | 5.72 | 41,760 | 0 | 0 |
21/12/2007 |
5.72
|
28,280 | 5.57 | 5.81 | 5.57 | 0 | 0 | 0 |
20/12/2007 |
5.57
|
8,520 | 5.77 | 5.77 | 5.57 | 5,720 | 0 | 0 |
19/12/2007 |
5.77
|
11,160 | 5.62 | 5.77 | 5.72 | 2,170 | 410 | 0 |
18/12/2007 |
5.62
|
29,720 | 5.38 | 5.62 | 5.38 | 27,970 | 0 | 0 |
17/12/2007 |
5.38
|
12,460 | 5.23 | 5.38 | 5.09 | 9,800 | 0 | 0 |
14/12/2007 |
5.23
|
3,890 | 5.33 | 5.33 | 5.14 | 100 | 0 | 0 |
13/12/2007 |
5.33
|
3,610 | 5.47 | 5.47 | 5.33 | 0 | 1,500 | 0 |
12/12/2007 |
5.47
|
6,510 | 5.43 | 5.47 | 5.38 | 0 | 500 | 0 |
11/12/2007 |
5.43
|
2,650 | 5.62 | 5.62 | 5.43 | 150 | 20 | 0 |
10/12/2007 |
5.62
|
23,820 | 5.62 | 5.62 | 5.38 | 200 | 21,710 | 0 |
07/12/2007 |
5.62
|
15,970 | 5.57 | 5.67 | 5.57 | 0 | 13,270 | 0 |
06/12/2007 |
5.57
|
30,750 | 5.72 | 5.77 | 5.57 | 17,210 | 27,830 | 0 |
05/12/2007 |
5.72
|
19,920 | 5.81 | 5.81 | 5.57 | 0 | 17,600 | 0 |
04/12/2007 |
5.81
|
1,310 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
03/12/2007 |
5.91
|
3,600 | 5.81 | 5.91 | 5.72 | 1,030 | 0 | 0 |
30/11/2007 |
5.81
|
13,350 | 6.01 | 6.01 | 5.81 | 8,000 | 1,000 | 0 |
29/11/2007 |
6.01
|
8,320 | 5.96 | 6.01 | 5.86 | 2,000 | 0 | 0 |
28/11/2007 |
5.96
|
3,850 | 6.01 | 6.01 | 5.81 | 1,000 | 0 | 0 |
27/11/2007 |
6.01
|
15,670 | 6.01 | 6.06 | 5.96 | 10,000 | 4,500 | 0 |
26/11/2007 |
6.01
|
47,890 | 5.77 | 6.01 | 5.77 | 32,210 | 0 | 0 |
23/11/2007 |
5.77
|
5,850 | 5.62 | 5.81 | 5.72 | 2,830 | 0 | 0 |
22/11/2007 |
5.62
|
6,250 | 5.62 | 5.67 | 5.62 | 50 | 0 | 0 |
21/11/2007 |
5.62
|
7,860 | 5.62 | 5.67 | 5.57 | 1,280 | 0 | 0 |
20/11/2007 |
5.62
|
11,720 | 5.72 | 5.72 | 5.62 | 0 | 3,230 | 0 |
19/11/2007 |
5.72
|
9,090 | 5.72 | 5.72 | 5.62 | 5,000 | 0 | 0 |
16/11/2007 |
5.72
|
4,820 | 5.72 | 5.72 | 5.67 | 500 | 0 | 0 |