Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
9.50
|
13,900 | 9.79 | 9.79 | 9.50 | 0 | 0 | 0 |
11/04/2008 |
9.79
|
18,900 | 10.09 | 10.09 | 9.79 | 0 | 0 | 0 |
10/04/2008 |
10.09
|
3,500 | 10.37 | 10.37 | 10.09 | 0 | 0 | 0 |
09/04/2008 |
10.37
|
22,900 | 10.88 | 10.88 | 10.37 | 0 | 0 | 0 |
08/04/2008 |
10.88
|
121,500 | 10.70 | 11.01 | 10.38 | 5,300 | 0 | 0 |
07/04/2008 |
10.70
|
2,000 | 10.39 | 10.70 | 10.70 | 0 | 0 | 0 |
04/04/2008 |
10.39
|
3,400 | 10.20 | 10.39 | 10.39 | 0 | 0 | 0 |
03/04/2008 |
10.20
|
200 | 10.00 | 10.20 | 10.20 | 0 | 0 | 0 |
02/04/2008 |
10.00
|
100 | 9.81 | 10.00 | 10.00 | 0 | 0 | 0 |
01/04/2008 |
9.81
|
600 | 9.63 | 9.81 | 9.81 | 0 | 0 | 0 |
31/03/2008 |
9.63
|
1,500 | 9.45 | 9.63 | 9.63 | 0 | 0 | 0 |
28/03/2008 |
9.45
|
700 | 9.26 | 9.45 | 9.45 | 0 | 0 | 0 |
27/03/2008 |
9.26
|
1,900 | 9.23 | 9.26 | 9.26 | 0 | 0 | 0 |
26/03/2008 |
9.23
|
83,300 | 8.42 | 9.26 | 7.58 | 0 | 0 | 0 |
25/03/2008 |
8.42
|
58,400 | 9.34 | 9.34 | 8.42 | 0 | 0 | 0 |
24/03/2008 |
9.34
|
60,200 | 10.52 | 10.52 | 9.34 | 300 | 0 | 0 |
21/03/2008 |
10.52
|
62,800 | 10.66 | 11.05 | 10.00 | 200 | 0 | 0 |
20/03/2008 |
10.66
|
43,900 | 10.59 | 11.31 | 10.54 | 0 | 0 | 0 |
19/03/2008 |
10.59
|
50,800 | 10.84 | 11.91 | 10.13 | 0 | 0 | 0 |
18/03/2008 |
10.84
|
137,300 | 11.87 | 11.87 | 10.84 | 0 | 0 | 0 |
17/03/2008 |
11.87
|
58,100 | 13.37 | 13.37 | 11.87 | 0 | 0 | 0 |
14/03/2008 |
13.37
|
28,600 | 13.46 | 13.81 | 12.76 | 2,000 | 0 | 0 |
13/03/2008 |
13.46
|
47,500 | 13.17 | 14.08 | 13.16 | 0 | 0 | 0 |
12/03/2008 |
13.17
|
72,400 | 13.08 | 13.94 | 12.17 | 0 | 1,800 | 0 |
11/03/2008 |
13.08
|
70,300 | 13.81 | 13.81 | 13.08 | 100 | 0 | 0 |
10/03/2008 |
13.81
|
153,200 | 13.75 | 15.12 | 13.16 | 1,500 | 0 | 0 |
07/03/2008 |
13.75
|
52,200 | 12.67 | 13.75 | 13.67 | 0 | 0 | 0 |
06/03/2008 |
12.67
|
72,000 | 11.52 | 12.67 | 10.38 | 0 | 0 | 0 |
05/03/2008 |
11.52
|
48,600 | 12.77 | 12.77 | 11.52 | 0 | 0 | 0 |
04/03/2008 |
12.77
|
33,700 | 13.77 | 13.77 | 12.77 | 0 | 0 | 0 |
03/03/2008 |
13.77
|
52,900 | 15.13 | 15.92 | 13.77 | 0 | 0 | 0 |
29/02/2008 |
15.13
|
149,600 | 16.71 | 16.71 | 15.13 | 0 | 0 | 0 |
28/02/2008 |
16.71
|
22,300 | 16.77 | 17.23 | 16.65 | 0 | 0 | 0 |
27/02/2008 |
16.77
|
32,000 | 16.31 | 18.42 | 16.58 | 0 | 0 | 0 |
26/02/2008 |
16.31
|
41,900 | 17.84 | 19.47 | 16.25 | 0 | 0 | 0 |
25/02/2008 |
17.84
|
19,300 | 17.10 | 17.84 | 17.10 | 0 | 0 | 0 |
22/02/2008 |
17.10
|
81,100 | 17.51 | 17.51 | 15.77 | 0 | 0 | 0 |
21/02/2008 |
17.51
|
36,300 | 18.81 | 18.81 | 17.51 | 900 | 0 | 0 |
20/02/2008 |
18.81
|
36,300 | 20.13 | 20.65 | 18.44 | 0 | 0 | 0 |
19/02/2008 |
20.13
|
11,200 | 20.52 | 20.88 | 19.73 | 0 | 0 | 0 |
18/02/2008 |
20.52
|
34,200 | 21.84 | 21.84 | 19.75 | 0 | 0 | 0 |
15/02/2008 |
21.84
|
17,300 | 22.36 | 22.56 | 21.77 | 0 | 0 | 0 |
14/02/2008 |
22.36
|
19,900 | 22.36 | 23.02 | 22.11 | 0 | 0 | 0 |
13/02/2008 |
22.36
|
25,600 | 23.02 | 23.55 | 21.84 | 0 | 0 | 0 |
12/02/2008 |
23.02
|
11,700 | 23.35 | 25.69 | 22.26 | 0 | 0 | 0 |
01/02/2008 |
23.35
|
25,600 | 23.11 | 23.94 | 22.10 | 0 | 0 | 0 |
31/01/2008 |
23.11
|
18,600 | 23.17 | 23.23 | 21.15 | 0 | 0 | 0 |
30/01/2008 |
23.17
|
58,100 | 21.21 | 23.17 | 22.34 | 0 | 0 | 0 |
29/01/2008 |
21.21
|
23,000 | 20.64 | 21.44 | 20.50 | 0 | 0 | 0 |
28/01/2008 |
20.64
|
11,100 | 20.72 | 20.93 | 20.55 | 0 | 0 | 0 |
25/01/2008 |
20.72
|
17,700 | 20.79 | 21.18 | 20.47 | 0 | 0 | 0 |
24/01/2008 |
20.79
|
27,300 | 20.92 | 21.90 | 20.43 | 0 | 0 | 0 |
23/01/2008 |
20.92
|
33,500 | 20.79 | 22.64 | 20.39 | 0 | 0 | 0 |
22/01/2008 |
20.79
|
18,600 | 20.79 | 21.05 | 20.00 | 0 | 0 | 0 |
21/01/2008 |
20.79
|
30,400 | 20.85 | 21.05 | 20.04 | 0 | 0 | 0 |
18/01/2008 |
20.85
|
18,700 | 20.13 | 21.71 | 19.73 | 0 | 0 | 0 |
17/01/2008 |
20.13
|
24,000 | 20.18 | 22.10 | 19.07 | 0 | 0 | 0 |
16/01/2008 |
20.18
|
12,100 | 18.55 | 20.18 | 19.73 | 0 | 0 | 0 |
15/01/2008 |
18.55
|
23,100 | 20.04 | 20.04 | 18.25 | 0 | 0 | 0 |
14/01/2008 |
20.04
|
13,300 | 22.23 | 22.23 | 20.00 | 0 | 0 | 0 |
11/01/2008 |
22.23
|
20,100 | 22.23 | 22.63 | 21.71 | 0 | 0 | 0 |
10/01/2008 |
22.23
|
39,600 | 23.42 | 23.42 | 21.51 | 0 | 0 | 0 |
09/01/2008 |
23.42
|
12,100 | 23.68 | 24.73 | 22.76 | 400 | 0 | 0 |
08/01/2008 |
23.68
|
12,200 | 24.86 | 25.65 | 23.68 | 0 | 0 | 0 |
07/01/2008 |
24.86
|
6,000 | 25.32 | 25.57 | 23.68 | 0 | 0 | 0 |
04/01/2008 |
25.32
|
5,700 | 25.78 | 26.27 | 25.26 | 0 | 0 | 0 |
03/01/2008 |
25.78
|
1,800 | 26.84 | 26.84 | 25.78 | 0 | 0 | 0 |
02/01/2008 |
26.84
|
1,000 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
28/12/2007 |
26.84
|
5,800 | 26.84 | 26.95 | 26.84 | 0 | 0 | 0 |
27/12/2007 |
26.84
|
7,800 | 26.97 | 27.03 | 26.84 | 0 | 0 | 0 |
26/12/2007 |
26.97
|
20,800 | 26.90 | 27.30 | 26.84 | 0 | 0 | 0 |
25/12/2007 |
26.90
|
6,100 | 27.30 | 27.36 | 26.84 | 0 | 0 | 0 |
24/12/2007 |
27.30
|
15,500 | 27.23 | 27.63 | 26.57 | 0 | 0 | 0 |
21/12/2007 |
27.23
|
11,600 | 26.31 | 27.63 | 26.31 | 0 | 0 | 0 |
20/12/2007 |
26.31
|
7,900 | 27.89 | 27.89 | 25.78 | 0 | 0 | 0 |
19/12/2007 |
27.89
|
36,600 | 25.67 | 28.36 | 26.31 | 0 | 0 | 0 |
18/12/2007 |
25.67
|
13,900 | 25.27 | 26.57 | 24.34 | 0 | 0 | 0 |
17/12/2007 |
25.27
|
21,600 | 27.05 | 27.23 | 25.26 | 0 | 0 | 0 |
14/12/2007 |
27.05
|
25,700 | 26.38 | 27.36 | 26.97 | 0 | 0 | 0 |
13/12/2007 |
26.38
|
14,200 | 27.43 | 27.43 | 26.38 | 0 | 0 | 0 |
12/12/2007 |
27.43
|
24,000 | 27.30 | 28.94 | 26.31 | 0 | 0 | 0 |
11/12/2007 |
27.30
|
43,200 | 29.34 | 29.34 | 26.97 | 0 | 0 | 0 |
10/12/2007 |
29.34
|
33,500 | 30.26 | 30.26 | 29.20 | 100 | 0 | 0 |
07/12/2007 |
30.26
|
16,800 | 30.26 | 30.65 | 30.26 | 0 | 0 | 0 |
06/12/2007 |
30.26
|
38,500 | 30.78 | 30.78 | 30.02 | 0 | 0 | 0 |
05/12/2007 |
30.78
|
12,100 | 31.31 | 31.45 | 30.53 | 0 | 0 | 0 |
04/12/2007 |
31.31
|
29,200 | 31.44 | 31.70 | 31.18 | 1,200 | 0 | 0 |
03/12/2007 |
31.44
|
55,400 | 32.23 | 34.20 | 30.65 | 1,300 | 0 | 0 |
30/11/2007 |
32.23
|
37,900 | 31.97 | 34.07 | 31.57 | 0 | 0 | 0 |
29/11/2007 |
31.97
|
33,400 | 30.68 | 33.76 | 30.78 | 900 | 0 | 0 |
28/11/2007 |
30.68
|
21,700 | 31.05 | 31.05 | 30.23 | 0 | 0 | 0 |
27/11/2007 |
31.05
|
24,200 | 30.91 | 31.57 | 30.68 | 0 | 0 | 0 |
26/11/2007 |
30.91
|
25,000 | 30.26 | 31.18 | 30.26 | 0 | 0 | 0 |
23/11/2007 |
30.26
|
22,100 | 30.65 | 30.78 | 29.99 | 0 | 0 | 0 |
22/11/2007 |
30.65
|
8,200 | 30.26 | 31.30 | 30.26 | 0 | 0 | 0 |
21/11/2007 |
30.26
|
24,700 | 30.98 | 30.98 | 29.07 | 0 | 0 | 0 |
20/11/2007 |
30.98
|
15,600 | 31.51 | 31.57 | 30.40 | 0 | 0 | 0 |
19/11/2007 |
31.51
|
25,100 | 31.57 | 31.57 | 31.31 | 0 | 0 | 0 |
16/11/2007 |
31.57
|
76,400 | 29.66 | 32.23 | 30.26 | 0 | 0 | 0 |
15/11/2007 |
29.66
|
21,100 | 31.31 | 32.23 | 29.40 | 0 | 0 | 0 |