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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
4.22
|
42,400 | 4.37 | 4.37 | 4.11 | 0 | 700 | 0 |
17/04/2008 |
4.37
|
72,800 | 4.25 | 4.37 | 4.14 | 0 | 0 | 0 |
16/04/2008 |
4.25
|
1,400 | 4.38 | 4.38 | 4.25 | 100 | 0 | 0 |
11/04/2008 |
4.38
|
3,000 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
10/04/2008 |
4.51
|
2,500 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 |
09/04/2008 |
4.59
|
26,100 | 4.73 | 4.81 | 4.59 | 0 | 0 | 0 |
08/04/2008 |
4.73
|
114,100 | 4.67 | 4.81 | 4.54 | 2,000 | 0 | 0 |
07/04/2008 |
4.67
|
2,000 | 4.54 | 4.67 | 4.67 | 0 | 0 | 0 |
04/04/2008 |
4.54
|
100 | 4.46 | 4.54 | 4.54 | 0 | 0 | 0 |
03/04/2008 |
4.46
|
100 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
02/04/2008 |
4.37
|
800 | 4.30 | 4.37 | 4.37 | 0 | 0 | 0 |
01/04/2008 |
4.30
|
1,200 | 4.22 | 4.30 | 4.30 | 0 | 0 | 0 |
31/03/2008 |
4.22
|
3,100 | 4.15 | 4.22 | 4.22 | 0 | 3,000 | 0 |
28/03/2008 |
4.15
|
300 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
27/03/2008 |
4.08
|
9,600 | 4.22 | 4.22 | 4.08 | 800 | 0 | 0 |
26/03/2008 |
4.22
|
100,000 | 4.11 | 4.35 | 3.70 | 0 | 0 | 0 |
25/03/2008 |
4.11
|
31,000 | 4.54 | 4.54 | 4.11 | 17,000 | 0 | 0 |
24/03/2008 |
4.54
|
9,000 | 4.97 | 4.97 | 4.54 | 0 | 0 | 0 |
21/03/2008 |
4.97
|
54,000 | 5.39 | 5.39 | 4.97 | 0 | 0 | 0 |
20/03/2008 |
5.39
|
48,200 | 5.39 | 5.69 | 5.24 | 0 | 0 | 0 |
19/03/2008 |
5.39
|
61,300 | 5.83 | 6.34 | 5.24 | 1,500 | 0 | 0 |
18/03/2008 |
5.83
|
20,000 | 6.32 | 6.32 | 5.83 | 0 | 0 | 0 |
17/03/2008 |
6.32
|
15,600 | 7.06 | 7.06 | 6.32 | 300 | 0 | 0 |
14/03/2008 |
7.06
|
9,800 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 |
13/03/2008 |
7.21
|
9,000 | 7.28 | 7.43 | 7.14 | 800 | 0 | 0 |
12/03/2008 |
7.28
|
13,900 | 6.99 | 7.57 | 6.63 | 0 | 0 | 0 |
11/03/2008 |
6.99
|
29,900 | 7.57 | 7.57 | 6.96 | 600 | 0 | 0 |
10/03/2008 |
7.57
|
78,900 | 7.11 | 7.81 | 7.12 | 1,000 | 0 | 0 |
07/03/2008 |
7.11
|
12,500 | 6.47 | 7.11 | 7.11 | 0 | 0 | 0 |
06/03/2008 |
6.47
|
700 | 6.25 | 6.47 | 6.47 | 0 | 0 | 0 |
05/03/2008 |
6.25
|
44,800 | 6.42 | 6.44 | 5.80 | 0 | 0 | 0 |
04/03/2008 |
6.42
|
4,600 | 7.09 | 7.09 | 6.42 | 0 | 0 | 0 |
03/03/2008 |
7.09
|
27,200 | 7.94 | 7.94 | 7.09 | 0 | 0 | 0 |
29/02/2008 |
7.94
|
13,700 | 8.48 | 8.48 | 7.72 | 0 | 0 | 0 |
28/02/2008 |
8.48
|
13,200 | 8.52 | 8.72 | 8.23 | 0 | 3,800 | 0 |
27/02/2008 |
8.52
|
18,300 | 8.59 | 8.96 | 8.30 | 0 | 1,000 | 0 |
26/02/2008 |
8.59
|
15,600 | 9.50 | 9.54 | 8.58 | 0 | 0 | 0 |
25/02/2008 |
9.50
|
34,900 | 9.03 | 9.50 | 9.32 | 0 | 0 | 0 |
22/02/2008 |
9.03
|
40,100 | 9.12 | 9.32 | 8.24 | 0 | 0 | 0 |
21/02/2008 |
9.12
|
20,800 | 9.99 | 9.99 | 9.12 | 300 | 0 | 0 |
20/02/2008 |
9.99
|
10,000 | 10.19 | 10.63 | 9.76 | 500 | 0 | 0 |
19/02/2008 |
10.19
|
9,800 | 10.56 | 10.89 | 10.19 | 0 | 2,000 | 0 |
18/02/2008 |
10.56
|
17,500 | 11.21 | 11.21 | 10.19 | 0 | 0 | 0 |
15/02/2008 |
11.21
|
13,800 | 11.40 | 11.40 | 10.92 | 0 | 0 | 0 |
14/02/2008 |
11.40
|
24,100 | 11.24 | 12.09 | 11.21 | 0 | 0 | 0 |
13/02/2008 |
11.24
|
13,600 | 12.03 | 12.03 | 11.14 | 0 | 0 | 0 |
12/02/2008 |
12.03
|
5,800 | 12.79 | 12.79 | 11.80 | 0 | 0 | 0 |
01/02/2008 |
12.79
|
33,500 | 12.38 | 12.82 | 12.38 | 0 | 0 | 0 |
31/01/2008 |
12.38
|
29,400 | 12.31 | 13.11 | 11.36 | 0 | 0 | 0 |
30/01/2008 |
12.31
|
31,500 | 11.16 | 12.31 | 11.80 | 0 | 0 | 0 |
29/01/2008 |
11.16
|
34,400 | 10.59 | 11.53 | 10.54 | 0 | 0 | 0 |
28/01/2008 |
10.59
|
12,900 | 10.43 | 10.63 | 10.34 | 0 | 0 | 0 |
25/01/2008 |
10.43
|
17,000 | 10.19 | 10.78 | 10.27 | 0 | 0 | 0 |
24/01/2008 |
10.19
|
18,700 | 10.75 | 11.07 | 10.05 | 0 | 0 | 0 |
23/01/2008 |
10.75
|
13,300 | 11.00 | 11.00 | 10.05 | 500 | 0 | 0 |
22/01/2008 |
11.00
|
12,500 | 11.36 | 11.36 | 10.85 | 400 | 0 | 0 |
21/01/2008 |
11.36
|
10,200 | 11.46 | 11.46 | 11.07 | 600 | 0 | 0 |
18/01/2008 |
11.46
|
24,100 | 11.07 | 11.94 | 10.63 | 0 | 0 | 0 |
17/01/2008 |
11.07
|
37,200 | 10.69 | 11.49 | 10.49 | 0 | 2,000 | 0 |
16/01/2008 |
10.69
|
8,000 | 9.83 | 10.69 | 10.05 | 0 | 0 | 0 |
15/01/2008 |
9.83
|
22,200 | 10.85 | 10.85 | 9.67 | 0 | 0 | 0 |
14/01/2008 |
10.85
|
22,400 | 11.65 | 11.65 | 10.57 | 0 | 8,200 | 0 |
11/01/2008 |
11.65
|
9,600 | 11.80 | 12.22 | 11.30 | 0 | 0 | 0 |
10/01/2008 |
11.80
|
17,900 | 12.23 | 12.23 | 11.43 | 0 | 0 | 0 |
09/01/2008 |
12.23
|
20,300 | 12.67 | 12.67 | 12.10 | 0 | 0 | 0 |
08/01/2008 |
12.67
|
7,300 | 12.67 | 13.53 | 12.38 | 0 | 0 | 0 |
07/01/2008 |
12.67
|
7,100 | 13.54 | 13.54 | 12.38 | 0 | 500 | 0 |
04/01/2008 |
13.54
|
1,700 | 13.69 | 13.69 | 13.33 | 0 | 0 | 0 |
03/01/2008 |
13.69
|
5,600 | 13.85 | 14.27 | 13.54 | 0 | 0 | 0 |
02/01/2008 |
13.85
|
4,300 | 14.36 | 14.36 | 13.85 | 0 | 0 | 0 |
28/12/2007 |
14.36
|
10,700 | 14.42 | 14.42 | 14.27 | 1,000 | 0 | 0 |
27/12/2007 |
14.42
|
13,300 | 14.56 | 14.56 | 14.27 | 5,600 | 0 | 0 |
26/12/2007 |
14.56
|
17,800 | 14.35 | 14.71 | 14.24 | 0 | 0 | 0 |
25/12/2007 |
14.35
|
11,100 | 14.71 | 14.71 | 14.13 | 0 | 0 | 0 |
24/12/2007 |
14.71
|
25,900 | 14.27 | 14.71 | 13.84 | 0 | 0 | 0 |
21/12/2007 |
14.27
|
35,000 | 14.13 | 14.83 | 14.11 | 0 | 0 | 0 |
20/12/2007 |
14.13
|
14,100 | 15.12 | 15.12 | 13.85 | 0 | 0 | 0 |
19/12/2007 |
15.12
|
18,400 | 14.13 | 15.29 | 14.16 | 0 | 0 | 0 |
18/12/2007 |
14.13
|
16,300 | 14.20 | 14.56 | 13.69 | 0 | 0 | 0 |
17/12/2007 |
14.20
|
7,200 | 14.86 | 14.86 | 14.20 | 0 | 0 | 0 |
14/12/2007 |
14.86
|
10,500 | 14.71 | 14.97 | 14.71 | 700 | 0 | 0 |
13/12/2007 |
14.71
|
14,800 | 15.15 | 15.15 | 14.71 | 3,000 | 0 | 0 |
12/12/2007 |
15.15
|
35,700 | 14.97 | 15.87 | 14.56 | 100 | 0 | 0 |
11/12/2007 |
14.97
|
15,900 | 15.73 | 15.73 | 14.93 | 0 | 1,400 | 0 |
10/12/2007 |
15.73
|
37,200 | 16.31 | 16.60 | 15.44 | 0 | 0 | 0 |
07/12/2007 |
16.31
|
47,600 | 15.69 | 16.60 | 15.44 | 0 | 0 | 0 |
06/12/2007 |
15.69
|
16,000 | 15.87 | 15.87 | 14.86 | 0 | 0 | 0 |
05/12/2007 |
15.87
|
72,200 | 15.15 | 16.46 | 14.56 | 1,400 | 0 | 0 |
04/12/2007 |
15.15
|
64,500 | 14.20 | 15.41 | 14.13 | 0 | 0 | 0 |
03/12/2007 |
14.20
|
20,800 | 14.05 | 14.24 | 13.33 | 1,000 | 0 | 0 |
30/11/2007 |
14.05
|
6,300 | 13.98 | 14.27 | 13.98 | 0 | 0 | 0 |
29/11/2007 |
13.98
|
6,300 | 13.76 | 14.13 | 13.69 | 0 | 0 | 0 |
28/11/2007 |
13.76
|
15,300 | 13.76 | 14.11 | 12.52 | 0 | 0 | 0 |
27/11/2007 |
13.76
|
18,800 | 14.13 | 14.55 | 12.96 | 2,000 | 0 | 0 |
26/11/2007 |
14.13
|
12,100 | 13.98 | 14.27 | 13.98 | 0 | 0 | 0 |
23/11/2007 |
13.98
|
7,100 | 13.84 | 14.27 | 13.49 | 0 | 0 | 0 |
22/11/2007 |
13.84
|
17,500 | 13.84 | 14.52 | 13.84 | 0 | 0 | 0 |
21/11/2007 |
13.84
|
4,100 | 13.08 | 13.84 | 13.25 | 0 | 0 | 0 |
20/11/2007 |
13.08
|
15,500 | 14.86 | 15.15 | 13.08 | 3,000 | 0 | 0 |
19/11/2007 |
14.86
|
11,000 | 14.13 | 14.86 | 13.84 | 0 | 0 | 0 |