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 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2008 |
3.05
|
8,240 | 3.10 | 3.10 | 3.05 | 400 | 0 | 0 |
07/04/2008 |
3.10
|
660 | 3.05 | 3.10 | 3.10 | 0 | 0 | 0 |
04/04/2008 |
3.05
|
10 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
03/04/2008 |
3.02
|
2,150 | 2.99 | 3.02 | 3.02 | 0 | 0 | 0 |
02/04/2008 |
2.99
|
1,500 | 2.97 | 2.99 | 2.99 | 0 | 0 | 0 |
01/04/2008 |
2.97
|
20 | 2.94 | 2.97 | 2.97 | 0 | 0 | 0 |
31/03/2008 |
2.94
|
20 | 2.91 | 2.94 | 2.94 | 0 | 0 | 0 |
28/03/2008 |
2.91
|
86,270 | 2.88 | 2.91 | 2.91 | 9,000 | 0 | 0 |
27/03/2008 |
2.88
|
10 | 2.86 | 2.88 | 2.88 | 0 | 0 | 0 |
26/03/2008 |
2.86
|
2,360 | 2.72 | 2.86 | 2.60 | 0 | 0 | 0 |
25/03/2008 |
2.72
|
11,210 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 |
24/03/2008 |
2.72
|
3,110 | 2.74 | 2.74 | 2.72 | 0 | 0 | 0 |
21/03/2008 |
2.74
|
1,110 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 |
20/03/2008 |
2.88
|
1,530 | 3.02 | 3.13 | 2.88 | 0 | 0 | 0 |
19/03/2008 |
3.02
|
520 | 2.89 | 3.02 | 2.77 | 0 | 0 | 0 |
18/03/2008 |
2.89
|
3,830 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 |
17/03/2008 |
3.04
|
2,090 | 3.17 | 3.17 | 3.03 | 1,160 | 0 | 0 |
14/03/2008 |
3.17
|
4,800 | 3.33 | 3.40 | 3.17 | 3,500 | 0 | 0 |
13/03/2008 |
3.33
|
4,000 | 3.20 | 3.35 | 3.20 | 1,000 | 0 | 0 |
12/03/2008 |
3.20
|
3,980 | 3.07 | 3.20 | 2.94 | 0 | 0 | 0 |
11/03/2008 |
3.07
|
10,030 | 3.21 | 3.33 | 3.07 | 600 | 0 | 0 |
10/03/2008 |
3.21
|
7,400 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 |
07/03/2008 |
3.07
|
1,190 | 2.92 | 3.07 | 3.07 | 0 | 0 | 0 |
06/03/2008 |
2.92
|
10 | 2.78 | 2.92 | 2.92 | 10 | 0 | 0 |
05/03/2008 |
2.78
|
6,710 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 |
04/03/2008 |
2.93
|
7,300 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
03/03/2008 |
3.08
|
22,830 | 3.21 | 3.21 | 3.06 | 100 | 0 | 0 |
29/02/2008 |
3.21
|
9,250 | 3.37 | 3.54 | 3.21 | 500 | 0 | 0 |
28/02/2008 |
3.37
|
7,680 | 3.55 | 3.58 | 3.37 | 0 | 0 | 0 |
27/02/2008 |
3.55
|
200 | 3.62 | 3.79 | 3.55 | 0 | 100 | 0 |
26/02/2008 |
3.62
|
3,580 | 3.81 | 3.99 | 3.62 | 0 | 0 | 0 |
25/02/2008 |
3.81
|
7,270 | 3.70 | 3.81 | 3.72 | 0 | 0 | 0 |
22/02/2008 |
3.70
|
2,420 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 |
21/02/2008 |
3.89
|
800 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 |
20/02/2008 |
4.09
|
5,200 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
19/02/2008 |
4.30
|
410 | 4.15 | 4.30 | 4.05 | 0 | 0 | 0 |
18/02/2008 |
4.15
|
1,800 | 4.05 | 4.15 | 4.15 | 0 | 0 | 0 |
15/02/2008 |
4.05
|
4,120 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
14/02/2008 |
4.23
|
4,300 | 4.23 | 4.34 | 4.23 | 0 | 0 | 0 |
13/02/2008 |
4.23
|
2,800 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 |
12/02/2008 |
4.44
|
3,210 | 4.44 | 4.44 | 4.22 | 0 | 2,000 | 0 |
01/02/2008 |
4.44
|
3,850 | 4.44 | 4.46 | 4.44 | 0 | 0 | 0 |
31/01/2008 |
4.44
|
7,660 | 4.23 | 4.44 | 4.31 | 0 | 0 | 0 |
30/01/2008 |
4.23
|
28,800 | 4.44 | 4.58 | 4.23 | 0 | 0 | 0 |
29/01/2008 |
4.44
|
3,980 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
28/01/2008 |
4.54
|
1,360 | 4.53 | 4.54 | 4.35 | 0 | 600 | 0 |
25/01/2008 |
4.53
|
910 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
24/01/2008 |
4.76
|
1,360 | 4.54 | 4.76 | 4.54 | 0 | 0 | 0 |
23/01/2008 |
4.54
|
800 | 4.44 | 4.54 | 4.24 | 0 | 0 | 0 |
22/01/2008 |
4.44
|
910 | 4.58 | 4.81 | 4.44 | 0 | 0 | 0 |
21/01/2008 |
4.58
|
10 | 4.54 | 4.58 | 4.58 | 0 | 0 | 0 |
18/01/2008 |
4.54
|
600 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
17/01/2008 |
4.58
|
3,200 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
16/01/2008 |
4.67
|
1,110 | 4.48 | 4.67 | 4.67 | 0 | 0 | 0 |
15/01/2008 |
4.48
|
950 | 4.72 | 4.72 | 4.48 | 0 | 0 | 0 |
14/01/2008 |
4.72
|
2,010 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
11/01/2008 |
4.72
|
910 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
10/01/2008 |
4.72
|
1,990 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
09/01/2008 |
4.90
|
710 | 4.90 | 4.90 | 4.81 | 200 | 0 | 0 |
08/01/2008 |
4.90
|
710 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 |
07/01/2008 |
4.90
|
1,300 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 |
04/01/2008 |
4.90
|
1,510 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
03/01/2008 |
4.90
|
2,200 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
02/01/2008 |
4.99
|
570 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
28/12/2007 |
4.99
|
1,000 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
27/12/2007 |
5.08
|
2,240 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
26/12/2007 |
5.08
|
2,240 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
25/12/2007 |
5.08
|
820 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
24/12/2007 |
5.08
|
1,000 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
21/12/2007 |
5.17
|
2,720 | 5.03 | 5.17 | 4.99 | 0 | 0 | 0 |
20/12/2007 |
5.03
|
5,510 | 5.26 | 5.26 | 5.03 | 100 | 0 | 0 |
19/12/2007 |
5.26
|
2,320 | 5.08 | 5.26 | 4.99 | 0 | 0 | 0 |
18/12/2007 |
5.08
|
1,220 | 5.08 | 5.08 | 4.90 | 20 | 0 | 0 |
17/12/2007 |
5.08
|
840 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
14/12/2007 |
5.08
|
560 | 5.08 | 5.17 | 4.85 | 0 | 0 | 0 |
13/12/2007 |
5.08
|
2,840 | 4.99 | 5.08 | 4.94 | 0 | 0 | 0 |
12/12/2007 |
4.99
|
8,070 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
11/12/2007 |
5.08
|
2,630 | 5.17 | 5.17 | 4.94 | 0 | 0 | 0 |
10/12/2007 |
5.17
|
1,750 | 5.08 | 5.17 | 4.94 | 0 | 0 | 0 |
07/12/2007 |
5.08
|
2,820 | 4.90 | 5.12 | 5.03 | 0 | 0 | 0 |
06/12/2007 |
4.90
|
17,750 | 4.99 | 5.22 | 4.90 | 0 | 0 | 0 |
05/12/2007 |
4.99
|
17,980 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 |
04/12/2007 |
5.22
|
12,000 | 5.12 | 5.22 | 5.08 | 0 | 0 | 0 |
03/12/2007 |
5.12
|
8,290 | 5.08 | 5.12 | 4.99 | 0 | 0 | 0 |
30/11/2007 |
5.08
|
4,090 | 4.90 | 5.08 | 4.85 | 0 | 0 | 0 |
29/11/2007 |
4.90
|
30 | 4.94 | 4.94 | 4.90 | 0 | 0 | 0 |
28/11/2007 |
4.94
|
5,770 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
27/11/2007 |
5.08
|
3,400 | 4.90 | 5.08 | 5.08 | 0 | 0 | 0 |
26/11/2007 |
4.90
|
1,520 | 4.76 | 4.90 | 4.76 | 0 | 0 | 0 |
23/11/2007 |
4.76
|
2,640 | 4.76 | 4.90 | 4.76 | 0 | 0 | 0 |
22/11/2007 |
4.76
|
6,950 | 4.76 | 4.76 | 4.63 | 0 | 2,000 | 0 |
21/11/2007 |
4.76
|
37,870 | 4.90 | 4.90 | 4.67 | 0 | 0 | 0 |
20/11/2007 |
4.90
|
2,720 | 4.67 | 4.90 | 4.90 | 0 | 400 | 0 |
19/11/2007 |
4.67
|
2,900 | 4.48 | 4.67 | 4.67 | 0 | 0 | 0 |
16/11/2007 |
4.48
|
11,000 | 4.63 | 4.63 | 4.45 | 1,100 | 0 | 0 |
15/11/2007 |
4.63
|
5,740 | 4.81 | 4.81 | 4.63 | 1,000 | 0 | 0 |
14/11/2007 |
4.81
|
840 | 4.63 | 4.81 | 4.67 | 300 | 0 | 0 |
13/11/2007 |
4.63
|
4,050 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 |
12/11/2007 |
4.85
|
500 | 5.08 | 5.08 | 4.85 | 400 | 0 | 0 |
09/11/2007 |
5.08
|
3,910 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |