Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-29) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-04) |
13.49 | 81.68% | 108,280 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-15) |
20.89 | 229.43% | 745,164 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
4.42
|
17,200 | 4.30 | 4.42 | 4.38 | 0 | 0 | 0 |
17/04/2008 |
4.30
|
1,500 | 4.19 | 4.30 | 4.30 | 0 | 0 | 0 |
16/04/2008 |
4.19
|
500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
11/04/2008 |
4.19
|
13,700 | 4.02 | 4.19 | 3.96 | 0 | 0 | 0 |
10/04/2008 |
4.02
|
7,400 | 4.10 | 4.25 | 4.02 | 0 | 0 | 0 |
09/04/2008 |
4.10
|
2,800 | 4.15 | 4.32 | 4.10 | 0 | 0 | 0 |
08/04/2008 |
4.15
|
18,100 | 4.12 | 4.23 | 4.06 | 0 | 0 | 0 |
07/04/2008 |
4.12
|
1,000 | 4.00 | 4.12 | 4.12 | 0 | 0 | 0 |
04/04/2008 |
4.00
|
100 | 3.93 | 4.00 | 4.00 | 0 | 0 | 0 |
03/04/2008 |
3.93
|
200 | 3.85 | 3.93 | 3.93 | 0 | 0 | 0 |
02/04/2008 |
3.85
|
100 | 3.78 | 3.85 | 3.85 | 0 | 0 | 0 |
01/04/2008 |
3.78
|
100 | 3.72 | 3.78 | 3.78 | 0 | 0 | 0 |
31/03/2008 |
3.72
|
8,500 | 3.66 | 3.72 | 3.72 | 0 | 0 | 0 |
28/03/2008 |
3.66
|
4,200 | 3.61 | 3.66 | 3.66 | 0 | 0 | 0 |
27/03/2008 |
3.61
|
100 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
26/03/2008 |
3.68
|
2,900 | 3.40 | 3.70 | 3.11 | 0 | 0 | 0 |
25/03/2008 |
3.40
|
3,800 | 3.70 | 3.70 | 3.36 | 0 | 0 | 0 |
24/03/2008 |
3.70
|
800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
21/03/2008 |
4.10
|
6,300 | 4.44 | 4.44 | 4.08 | 0 | 0 | 0 |
20/03/2008 |
4.44
|
1,800 | 4.85 | 5.27 | 4.44 | 0 | 0 | 0 |
19/03/2008 |
4.85
|
700 | 4.85 | 5.32 | 4.85 | 0 | 0 | 0 |
18/03/2008 |
4.85
|
2,800 | 5.36 | 5.36 | 4.85 | 0 | 0 | 0 |
17/03/2008 |
5.36
|
700 | 5.91 | 5.91 | 5.36 | 0 | 0 | 0 |
14/03/2008 |
5.91
|
2,200 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
13/03/2008 |
6.23
|
600 | 6.80 | 7.14 | 6.23 | 0 | 0 | 0 |
12/03/2008 |
6.80
|
200 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
11/03/2008 |
6.99
|
300 | 6.51 | 7.55 | 6.99 | 0 | 0 | 0 |
10/03/2008 |
6.51
|
1,900 | 6.55 | 7.19 | 6.51 | 0 | 0 | 0 |
07/03/2008 |
6.55
|
4,100 | 5.97 | 6.55 | 6.44 | 0 | 0 | 0 |
06/03/2008 |
5.97
|
5,000 | 5.44 | 5.97 | 5.97 | 0 | 0 | 0 |
05/03/2008 |
5.44
|
100 | 4.95 | 5.44 | 5.44 | 0 | 0 | 0 |
04/03/2008 |
4.95
|
800 | 5.49 | 5.49 | 4.95 | 0 | 0 | 0 |
03/03/2008 |
5.49
|
2,300 | 6.00 | 6.00 | 5.49 | 0 | 0 | 0 |
29/02/2008 |
6.00
|
2,200 | 6.57 | 6.57 | 6.00 | 0 | 0 | 0 |
28/02/2008 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
27/02/2008 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
26/02/2008 |
6.57
|
500 | 6.89 | 6.89 | 6.23 | 0 | 0 | 0 |
25/02/2008 |
6.89
|
800 | 6.76 | 6.89 | 6.42 | 0 | 0 | 0 |
22/02/2008 |
6.76
|
2,500 | 6.15 | 6.76 | 6.17 | 0 | 0 | 0 |
21/02/2008 |
6.15
|
4,200 | 6.80 | 6.80 | 6.15 | 0 | 0 | 0 |
20/02/2008 |
6.80
|
1,100 | 7.36 | 7.36 | 6.80 | 0 | 0 | 0 |
19/02/2008 |
7.36
|
500 | 7.08 | 7.55 | 7.36 | 0 | 0 | 0 |
18/02/2008 |
7.08
|
1,200 | 7.83 | 7.83 | 7.08 | 0 | 0 | 0 |
15/02/2008 |
7.83
|
500 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
14/02/2008 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
13/02/2008 |
7.99
|
800 | 7.99 | 9.06 | 7.99 | 0 | 0 | 0 |
12/02/2008 |
7.99
|
300 | 8.36 | 9.06 | 7.99 | 0 | 0 | 0 |
01/02/2008 |
8.36
|
2,400 | 8.02 | 8.50 | 8.12 | 0 | 0 | 0 |
31/01/2008 |
8.02
|
1,400 | 7.95 | 8.29 | 8.02 | 0 | 0 | 0 |
30/01/2008 |
7.95
|
8,400 | 7.27 | 7.95 | 7.55 | 0 | 0 | 0 |
29/01/2008 |
7.27
|
600 | 7.74 | 7.74 | 7.17 | 0 | 0 | 0 |
28/01/2008 |
7.74
|
100 | 6.99 | 7.74 | 7.74 | 0 | 0 | 0 |
25/01/2008 |
6.99
|
1,800 | 7.36 | 7.36 | 6.99 | 0 | 0 | 0 |
24/01/2008 |
7.36
|
1,700 | 7.74 | 7.74 | 7.00 | 0 | 0 | 0 |
23/01/2008 |
7.74
|
200 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
22/01/2008 |
7.87
|
2,700 | 8.12 | 8.12 | 7.36 | 0 | 0 | 0 |
21/01/2008 |
8.12
|
1,000 | 8.72 | 8.72 | 8.12 | 0 | 0 | 0 |
18/01/2008 |
8.72
|
300 | 8.68 | 8.72 | 8.59 | 0 | 0 | 0 |
17/01/2008 |
8.68
|
3,200 | 8.59 | 8.87 | 8.68 | 0 | 0 | 0 |
16/01/2008 |
8.59
|
1,800 | 7.82 | 8.59 | 7.93 | 0 | 0 | 0 |
15/01/2008 |
7.82
|
700 | 8.67 | 8.67 | 7.82 | 0 | 0 | 0 |
14/01/2008 |
8.67
|
700 | 9.53 | 9.53 | 8.67 | 0 | 0 | 0 |
11/01/2008 |
9.53
|
1,300 | 9.44 | 9.72 | 9.53 | 0 | 0 | 0 |
10/01/2008 |
9.44
|
100 | 9.34 | 9.44 | 9.44 | 0 | 0 | 0 |
09/01/2008 |
9.34
|
2,300 | 10.16 | 10.16 | 9.19 | 0 | 0 | 0 |
08/01/2008 |
10.16
|
4,000 | 10.67 | 10.67 | 10.16 | 0 | 0 | 0 |
07/01/2008 |
10.67
|
300 | 11.14 | 11.14 | 10.67 | 0 | 0 | 0 |
04/01/2008 |
11.14
|
2,000 | 11.14 | 11.33 | 11.14 | 0 | 0 | 0 |
03/01/2008 |
11.14
|
300 | 11.35 | 11.35 | 11.14 | 0 | 0 | 0 |
02/01/2008 |
11.35
|
700 | 11.42 | 11.42 | 11.33 | 0 | 0 | 0 |
28/12/2007 |
11.42
|
3,500 | 11.95 | 12.18 | 11.42 | 0 | 0 | 0 |
27/12/2007 |
11.95
|
2,800 | 12.27 | 12.27 | 11.91 | 0 | 0 | 0 |
26/12/2007 |
12.27
|
800 | 11.70 | 12.46 | 12.27 | 0 | 0 | 0 |
25/12/2007 |
11.70
|
500 | 12.08 | 12.08 | 11.70 | 0 | 0 | 0 |
24/12/2007 |
12.08
|
900 | 12.27 | 12.46 | 12.08 | 0 | 0 | 0 |
21/12/2007 |
12.27
|
2,100 | 12.08 | 12.46 | 12.27 | 0 | 0 | 0 |
20/12/2007 |
12.08
|
1,100 | 13.21 | 13.21 | 12.08 | 0 | 0 | 0 |
19/12/2007 |
13.21
|
4,200 | 12.27 | 13.42 | 13.03 | 0 | 0 | 0 |
18/12/2007 |
12.27
|
3,600 | 11.89 | 12.84 | 11.06 | 0 | 0 | 0 |
17/12/2007 |
11.89
|
5,500 | 12.12 | 13.21 | 11.89 | 0 | 0 | 0 |
14/12/2007 |
12.12
|
8,100 | 13.25 | 13.25 | 12.06 | 0 | 0 | 0 |
13/12/2007 |
13.25
|
9,900 | 14.35 | 14.35 | 13.25 | 0 | 0 | 0 |
12/12/2007 |
14.35
|
13,000 | 15.10 | 15.10 | 14.16 | 0 | 0 | 0 |
11/12/2007 |
15.10
|
37,900 | 15.10 | 15.10 | 11.38 | 0 | 0 | 0 |