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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2008 |
4.69
|
10 | 4.65 | 4.69 | 4.69 | 0 | 0 | 0 |
02/04/2008 |
4.65
|
20 | 4.61 | 4.65 | 4.65 | 0 | 0 | 0 |
01/04/2008 |
4.61
|
1,120 | 4.57 | 4.61 | 4.61 | 0 | 0 | 0 |
31/03/2008 |
4.57
|
1,200 | 4.53 | 4.57 | 4.57 | 0 | 0 | 0 |
28/03/2008 |
4.53
|
300 | 4.49 | 4.53 | 4.53 | 0 | 0 | 0 |
27/03/2008 |
4.49
|
5,000 | 4.45 | 4.49 | 4.49 | 0 | 0 | 0 |
26/03/2008 |
4.45
|
11,350 | 4.25 | 4.45 | 4.09 | 0 | 0 | 0 |
25/03/2008 |
4.25
|
8,240 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
24/03/2008 |
4.47
|
11,710 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
21/03/2008 |
4.69
|
3,280 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 |
20/03/2008 |
4.93
|
29,270 | 5.19 | 5.19 | 4.93 | 0 | 0 | 0 |
19/03/2008 |
5.19
|
3,170 | 5.13 | 5.21 | 4.89 | 0 | 0 | 0 |
18/03/2008 |
5.13
|
3,860 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 |
17/03/2008 |
5.39
|
3,500 | 5.67 | 5.69 | 5.39 | 300 | 0 | 0 |
14/03/2008 |
5.67
|
9,850 | 5.43 | 5.69 | 5.59 | 0 | 0 | 0 |
13/03/2008 |
5.43
|
2,470 | 5.59 | 5.79 | 5.39 | 0 | 0 | 0 |
12/03/2008 |
5.59
|
5,240 | 5.75 | 5.99 | 5.47 | 0 | 0 | 0 |
11/03/2008 |
5.75
|
10,500 | 6.05 | 6.05 | 5.75 | 0 | 5,320 | 0 |
10/03/2008 |
6.05
|
20,310 | 5.77 | 6.05 | 6.05 | 10,110 | 380 | 0 |
07/03/2008 |
5.77
|
2,110 | 5.51 | 5.77 | 5.77 | 0 | 0 | 0 |
06/03/2008 |
5.51
|
2,450 | 5.25 | 5.51 | 5.25 | 0 | 0 | 0 |
05/03/2008 |
5.25
|
3,580 | 5.51 | 5.51 | 5.25 | 0 | 0 | 0 |
04/03/2008 |
5.51
|
3,800 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
03/03/2008 |
5.79
|
7,870 | 6.09 | 6.19 | 5.79 | 0 | 0 | 0 |
29/02/2008 |
6.09
|
5,690 | 6.31 | 6.31 | 6.05 | 0 | 0 | 0 |
28/02/2008 |
6.31
|
5,100 | 6.33 | 6.57 | 6.29 | 0 | 0 | 0 |
27/02/2008 |
6.33
|
7,580 | 6.64 | 6.68 | 6.33 | 0 | 0 | 0 |
26/02/2008 |
6.64
|
13,800 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 |
25/02/2008 |
6.98
|
25,640 | 6.66 | 6.98 | 6.35 | 0 | 0 | 0 |
22/02/2008 |
6.66
|
7,000 | 7.00 | 7.00 | 6.66 | 0 | 0 | 0 |
21/02/2008 |
7.00
|
17,520 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 |
20/02/2008 |
7.36
|
20,400 | 7.68 | 7.68 | 7.36 | 0 | 0 | 0 |
19/02/2008 |
7.68
|
5,570 | 7.46 | 7.68 | 7.42 | 0 | 0 | 0 |
18/02/2008 |
7.46
|
13,460 | 7.84 | 7.84 | 7.46 | 0 | 1,640 | 0 |
15/02/2008 |
7.84
|
2,730 | 7.78 | 7.84 | 7.68 | 0 | 0 | 0 |
14/02/2008 |
7.78
|
420 | 7.70 | 8.04 | 7.78 | 0 | 0 | 0 |
13/02/2008 |
7.70
|
8,750 | 7.98 | 7.98 | 7.68 | 0 | 0 | 0 |
12/02/2008 |
7.98
|
15,020 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
01/02/2008 |
8.06
|
39,110 | 8.48 | 8.48 | 8.06 | 0 | 0 | 0 |
31/01/2008 |
8.48
|
10 | 8.14 | 8.48 | 8.48 | 0 | 0 | 0 |
30/01/2008 |
8.14
|
8,470 | 7.76 | 8.14 | 7.98 | 0 | 0 | 0 |
29/01/2008 |
7.76
|
270 | 7.64 | 7.76 | 7.76 | 0 | 0 | 0 |
28/01/2008 |
7.64
|
12,010 | 7.38 | 7.64 | 7.64 | 0 | 0 | 0 |
25/01/2008 |
7.38
|
15,460 | 7.34 | 7.66 | 7.00 | 0 | 0 | 0 |
24/01/2008 |
7.34
|
2,390 | 7.68 | 7.78 | 7.32 | 0 | 0 | 0 |
23/01/2008 |
7.68
|
15,510 | 8.08 | 8.08 | 7.68 | 0 | 0 | 0 |
22/01/2008 |
8.08
|
13,210 | 8.38 | 8.38 | 7.96 | 0 | 0 | 0 |
21/01/2008 |
8.38
|
60 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
18/01/2008 |
8.38
|
20 | 8.00 | 8.38 | 8.38 | 0 | 0 | 0 |
17/01/2008 |
8.00
|
800 | 8.38 | 8.58 | 8.00 | 0 | 0 | 0 |
16/01/2008 |
8.38
|
9,300 | 8.10 | 8.38 | 7.74 | 0 | 0 | 0 |
15/01/2008 |
8.10
|
6,200 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 |
14/01/2008 |
8.52
|
11,560 | 8.20 | 8.52 | 8.52 | 0 | 0 | 0 |
11/01/2008 |
8.20
|
1,090 | 8.18 | 8.48 | 8.20 | 0 | 0 | 0 |
10/01/2008 |
8.18
|
910 | 8.58 | 8.58 | 8.16 | 0 | 0 | 0 |
09/01/2008 |
8.58
|
7,780 | 8.56 | 8.98 | 8.50 | 70 | 0 | 0 |
08/01/2008 |
8.56
|
900 | 8.50 | 8.72 | 8.50 | 0 | 0 | 0 |
07/01/2008 |
8.50
|
5,840 | 8.72 | 9.12 | 8.50 | 0 | 0 | 0 |
04/01/2008 |
8.72
|
6,100 | 9.02 | 9.02 | 8.72 | 0 | 0 | 0 |
03/01/2008 |
9.02
|
3,060 | 8.64 | 9.06 | 8.98 | 0 | 0 | 0 |
02/01/2008 |
8.64
|
1,500 | 8.72 | 8.74 | 8.64 | 0 | 0 | 0 |
28/12/2007 |
8.72
|
1,800 | 9.04 | 9.38 | 8.72 | 0 | 0 | 0 |
27/12/2007 |
9.04
|
830 | 8.62 | 9.04 | 8.64 | 0 | 0 | 0 |
26/12/2007 |
8.62
|
2,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
25/12/2007 |
8.90
|
750 | 8.88 | 8.90 | 8.90 | 0 | 0 | 0 |
24/12/2007 |
8.88
|
60 | 9.28 | 9.28 | 8.88 | 0 | 0 | 0 |
21/12/2007 |
9.28
|
3,210 | 9.20 | 9.36 | 9.28 | 0 | 0 | 0 |
20/12/2007 |
9.20
|
21,680 | 9.66 | 9.66 | 9.18 | 0 | 0 | 0 |
19/12/2007 |
9.66
|
2,380 | 9.20 | 9.66 | 8.78 | 0 | 0 | 0 |
18/12/2007 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
17/12/2007 |
9.20
|
3,000 | 9.68 | 9.68 | 9.20 | 0 | 0 | 0 |
14/12/2007 |
9.68
|
1,470 | 9.76 | 9.76 | 9.30 | 0 | 0 | 0 |
13/12/2007 |
9.76
|
9,200 | 9.86 | 9.86 | 9.38 | 0 | 0 | 0 |
12/12/2007 |
9.86
|
6,360 | 9.68 | 9.86 | 9.24 | 0 | 0 | 0 |
11/12/2007 |
9.68
|
2,730 | 9.58 | 9.68 | 9.20 | 0 | 0 | 0 |
10/12/2007 |
9.58
|
4,310 | 9.78 | 9.78 | 9.42 | 0 | 0 | 0 |
07/12/2007 |
9.78
|
10 | 9.98 | 9.98 | 9.78 | 0 | 0 | 0 |
06/12/2007 |
9.98
|
1,270 | 9.88 | 9.98 | 9.98 | 60 | 0 | 0 |
05/12/2007 |
9.88
|
1,320 | 9.88 | 10.18 | 9.86 | 0 | 0 | 0 |
04/12/2007 |
9.88
|
14,690 | 9.78 | 10.08 | 9.88 | 0 | 0 | 0 |
03/12/2007 |
9.78
|
1,010 | 9.62 | 9.78 | 9.78 | 0 | 0 | 0 |
30/11/2007 |
9.62
|
5,780 | 9.68 | 9.84 | 9.62 | 0 | 0 | 0 |
29/11/2007 |
9.68
|
4,590 | 9.68 | 9.96 | 9.68 | 0 | 0 | 0 |
28/11/2007 |
9.68
|
1,580 | 9.52 | 9.68 | 9.68 | 0 | 0 | 0 |
27/11/2007 |
9.52
|
230 | 9.54 | 9.54 | 9.52 | 0 | 0 | 0 |
26/11/2007 |
9.54
|
1,590 | 9.68 | 9.68 | 9.54 | 0 | 0 | 0 |
23/11/2007 |
9.68
|
2,020 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
22/11/2007 |
9.68
|
1,350 | 9.60 | 9.68 | 9.14 | 0 | 0 | 0 |
21/11/2007 |
9.60
|
900 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 |
20/11/2007 |
9.68
|
3,370 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 |
19/11/2007 |
9.68
|
3,370 | 9.40 | 9.68 | 9.42 | 0 | 0 | 0 |
16/11/2007 |
9.40
|
5,300 | 9.52 | 9.52 | 9.22 | 0 | 5,000 | 0 |
15/11/2007 |
9.52
|
8,600 | 9.98 | 9.98 | 9.52 | 0 | 4,800 | 0 |
14/11/2007 |
9.98
|
6,030 | 9.58 | 9.98 | 9.58 | 0 | 0 | 0 |
13/11/2007 |
9.58
|
7,630 | 9.86 | 9.86 | 9.58 | 0 | 200 | 0 |
12/11/2007 |
9.86
|
25,550 | 9.78 | 9.86 | 9.76 | 0 | 4,300 | 0 |
09/11/2007 |
9.78
|
4,240 | 9.68 | 9.86 | 9.68 | 0 | 0 | 0 |
08/11/2007 |
9.68
|
11,970 | 9.96 | 9.96 | 9.64 | 0 | 0 | 0 |
07/11/2007 |
9.96
|
29,780 | 9.78 | 9.98 | 9.88 | 0 | 0 | 0 |
06/11/2007 |
9.78
|
8,150 | 10.28 | 10.28 | 9.78 | 0 | 0 | 0 |