Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2024-08-23) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2024-05-27) |
0.20 | 5.13% | 38,635 | 0 | 0 |
3.90
4.30
4.10
|
12 tháng
(2023-12-01) |
-8.10 | -66.39% | 996,330 | 0 | 0 |
3.80
15
4.10
|
24 tháng
(2022-12-02) |
-7.10 | -63.39% | 7,715,260 | -18,600 | -0.2 |
3.80
18.60
4.10
|
36 tháng
(2021-12-07) |
-0.90 | -18% | 12,292,998 | -18,300 | -0.1 |
1.30
18.60
4.10
|
60 tháng
(2019-12-18) |
2.80 | 215.38% | 14,345,683 | -13,800 | -0.1 |
0.40
18.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2008 |
9.28
|
40,400 | 9.14 | 9.86 | 8.24 | 0 | 0 | 0 |
04/03/2008 |
9.14
|
12,900 | 10.04 | 10.04 | 9.14 | 0 | 0 | 0 |
03/03/2008 |
10.04
|
20,400 | 11.28 | 11.28 | 10.04 | 0 | 0 | 0 |
29/02/2008 |
11.28
|
13,200 | 11.89 | 11.89 | 10.88 | 0 | 0 | 0 |
28/02/2008 |
11.89
|
13,500 | 12.04 | 12.27 | 11.46 | 0 | 0 | 0 |
27/02/2008 |
12.04
|
14,900 | 12.59 | 13.05 | 11.55 | 0 | 0 | 0 |
26/02/2008 |
12.59
|
14,900 | 14.07 | 15.08 | 12.59 | 0 | 0 | 0 |
25/02/2008 |
14.07
|
15,200 | 13.05 | 14.07 | 13.05 | 0 | 0 | 0 |
22/02/2008 |
13.05
|
35,200 | 13.75 | 14.21 | 12.47 | 0 | 0 | 0 |
21/02/2008 |
13.75
|
19,800 | 15.06 | 15.06 | 13.75 | 0 | 0 | 0 |
20/02/2008 |
15.06
|
9,500 | 16.19 | 16.54 | 14.94 | 0 | 0 | 0 |
19/02/2008 |
16.19
|
11,000 | 16.10 | 16.83 | 15.08 | 0 | 700 | 0 |
18/02/2008 |
16.10
|
14,500 | 17.12 | 17.12 | 15.72 | 0 | 100 | 0 |
15/02/2008 |
17.12
|
15,200 | 17.70 | 17.70 | 16.85 | 0 | 0 | 0 |
14/02/2008 |
17.70
|
11,900 | 17.46 | 18.71 | 17.64 | 0 | 0 | 0 |
13/02/2008 |
17.46
|
13,900 | 18.57 | 18.57 | 17.41 | 300 | 0 | 0 |
12/02/2008 |
18.57
|
15,600 | 19.15 | 19.73 | 17.29 | 0 | 0 | 0 |
01/02/2008 |
19.15
|
29,500 | 18.86 | 19.73 | 18.71 | 0 | 0 | 0 |
31/01/2008 |
18.86
|
22,200 | 19.26 | 20.31 | 17.70 | 0 | 0 | 0 |
30/01/2008 |
19.26
|
18,900 | 17.58 | 19.26 | 18.42 | 0 | 0 | 0 |
29/01/2008 |
17.58
|
17,900 | 17.12 | 17.99 | 17.12 | 500 | 0 | 0 |
28/01/2008 |
17.12
|
9,300 | 17.55 | 17.55 | 16.56 | 1,000 | 0 | 0 |
25/01/2008 |
17.55
|
23,300 | 16.83 | 17.70 | 16.54 | 400 | 0 | 0 |
24/01/2008 |
16.83
|
16,300 | 17.12 | 18.13 | 16.83 | 3,200 | 0 | 0 |
23/01/2008 |
17.12
|
19,500 | 18.13 | 18.13 | 16.25 | 0 | 0 | 0 |
22/01/2008 |
18.13
|
16,000 | 18.28 | 18.28 | 17.41 | 400 | 0 | 0 |
21/01/2008 |
18.28
|
16,100 | 18.59 | 18.86 | 17.93 | 600 | 0 | 0 |
18/01/2008 |
18.59
|
19,000 | 17.70 | 19.44 | 17.14 | 0 | 0 | 0 |
17/01/2008 |
17.70
|
19,300 | 17.38 | 19.03 | 16.83 | 100 | 0 | 0 |
16/01/2008 |
17.38
|
8,900 | 15.98 | 17.38 | 16.39 | 0 | 0 | 0 |
15/01/2008 |
15.98
|
22,700 | 17.26 | 17.26 | 15.69 | 700 | 0 | 0 |
14/01/2008 |
17.26
|
26,000 | 18.86 | 18.86 | 17.12 | 0 | 0 | 0 |
11/01/2008 |
18.86
|
30,600 | 18.88 | 19.87 | 18.42 | 0 | 0 | 0 |
10/01/2008 |
18.88
|
28,000 | 19.73 | 19.73 | 18.19 | 3,000 | 0 | 0 |
09/01/2008 |
19.73
|
9,900 | 19.99 | 21.18 | 19.73 | 0 | 0 | 0 |
08/01/2008 |
19.99
|
14,200 | 19.73 | 21.47 | 19.99 | 0 | 100 | 0 |
07/01/2008 |
19.73
|
28,700 | 21.32 | 22.63 | 19.58 | 0 | 0 | 0 |
04/01/2008 |
21.32
|
7,100 | 21.50 | 21.61 | 21.18 | 0 | 0 | 0 |
03/01/2008 |
21.50
|
1,900 | 22.34 | 22.34 | 21.47 | 0 | 0 | 0 |
02/01/2008 |
22.34
|
3,200 | 22.74 | 22.77 | 22.34 | 0 | 0 | 0 |
28/12/2007 |
22.74
|
14,700 | 23.06 | 23.09 | 22.63 | 0 | 100 | 0 |
27/12/2007 |
23.06
|
6,800 | 22.63 | 23.21 | 22.63 | 0 | 0 | 0 |
26/12/2007 |
22.63
|
16,300 | 22.48 | 23.06 | 22.57 | 0 | 0 | 0 |
25/12/2007 |
22.48
|
5,700 | 22.77 | 23.21 | 22.37 | 0 | 0 | 0 |
24/12/2007 |
22.77
|
18,900 | 23.21 | 23.50 | 22.69 | 0 | 0 | 0 |
21/12/2007 |
23.21
|
24,900 | 22.63 | 23.53 | 22.34 | 0 | 0 | 0 |
20/12/2007 |
22.63
|
3,900 | 23.50 | 23.50 | 21.76 | 0 | 0 | 0 |
19/12/2007 |
23.50
|
20,500 | 22.63 | 24.08 | 23.50 | 0 | 0 | 0 |
18/12/2007 |
22.63
|
21,500 | 22.02 | 22.92 | 20.31 | 0 | 0 | 0 |
17/12/2007 |
22.02
|
13,000 | 23.56 | 23.56 | 21.90 | 0 | 0 | 0 |
14/12/2007 |
23.56
|
19,800 | 23.64 | 23.79 | 23.24 | 0 | 0 | 0 |
13/12/2007 |
23.64
|
17,100 | 23.79 | 24.08 | 23.50 | 200 | 0 | 0 |
12/12/2007 |
23.79
|
38,100 | 23.61 | 24.66 | 22.92 | 0 | 1,000 | 0 |
11/12/2007 |
23.61
|
28,500 | 24.40 | 24.51 | 23.35 | 0 | 0 | 0 |
10/12/2007 |
24.40
|
40,500 | 25.24 | 25.82 | 24.22 | 0 | 0 | 0 |
07/12/2007 |
25.24
|
83,000 | 25.21 | 25.47 | 24.22 | 0 | 0 | 0 |
06/12/2007 |
25.21
|
51,300 | 24.86 | 25.53 | 24.66 | 1,000 | 0 | 0 |
05/12/2007 |
24.86
|
61,900 | 24.80 | 26.98 | 23.50 | 800 | 0 | 0 |
04/12/2007 |
24.80
|
46,200 | 23.50 | 24.92 | 23.79 | 0 | 0 | 0 |
03/12/2007 |
23.50
|
119,200 | 21.67 | 23.50 | 21.47 | 0 | 0 | 0 |
30/11/2007 |
21.67
|
43,400 | 21.87 | 22.05 | 21.15 | 0 | 0 | 0 |
29/11/2007 |
21.87
|
37,100 | 22.48 | 22.60 | 21.76 | 0 | 0 | 0 |
28/11/2007 |
22.48
|
20,900 | 21.96 | 23.93 | 21.76 | 100 | 0 | 0 |
27/11/2007 |
21.96
|
47,600 | 21.21 | 21.96 | 20.89 | 0 | 0 | 0 |
26/11/2007 |
21.21
|
74,100 | 21.29 | 21.35 | 19.23 | 300 | 0 | 0 |
23/11/2007 |
21.29
|
27,600 | 22.83 | 22.83 | 21.29 | 0 | 0 | 0 |
22/11/2007 |
22.83
|
65,100 | 24.66 | 27.88 | 22.83 | 500 | 0 | 0 |
21/11/2007 |
24.66
|
95,100 | 24.66 | 34.81 | 22.63 | 0 | 0 | 0 |