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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
3.92
|
43,800 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
17/04/2008 |
4.18
|
58,800 | 4.06 | 4.18 | 3.95 | 0 | 0 | 0 |
16/04/2008 |
4.06
|
5,300 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 |
11/04/2008 |
4.18
|
12,200 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
10/04/2008 |
4.30
|
1,100 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 |
09/04/2008 |
4.42
|
21,600 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 |
08/04/2008 |
4.62
|
138,300 | 4.55 | 4.68 | 4.42 | 500 | 0 | 0 |
07/04/2008 |
4.55
|
13,200 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 |
04/04/2008 |
4.42
|
200 | 4.34 | 4.42 | 4.42 | 0 | 0 | 0 |
03/04/2008 |
4.34
|
200 | 4.27 | 4.34 | 4.34 | 0 | 0 | 0 |
02/04/2008 |
4.27
|
200 | 4.20 | 4.27 | 4.27 | 0 | 0 | 0 |
01/04/2008 |
4.20
|
700 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 |
31/03/2008 |
4.12
|
15,000 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 |
28/03/2008 |
4.05
|
500 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
27/03/2008 |
3.98
|
5,900 | 3.89 | 3.98 | 3.98 | 0 | 0 | 0 |
26/03/2008 |
3.89
|
59,500 | 3.82 | 4.18 | 3.43 | 0 | 0 | 0 |
25/03/2008 |
3.82
|
28,300 | 4.21 | 4.21 | 3.82 | 0 | 0 | 0 |
24/03/2008 |
4.21
|
45,000 | 4.61 | 4.70 | 4.21 | 0 | 0 | 0 |
21/03/2008 |
4.61
|
49,800 | 4.95 | 4.99 | 4.61 | 100 | 0 | 0 |
20/03/2008 |
4.95
|
32,900 | 5.14 | 5.28 | 4.93 | 0 | 0 | 0 |
19/03/2008 |
5.14
|
52,300 | 5.21 | 5.71 | 4.77 | 0 | 0 | 0 |
18/03/2008 |
5.21
|
86,500 | 5.66 | 5.66 | 5.21 | 0 | 0 | 0 |
17/03/2008 |
5.66
|
52,800 | 6.27 | 6.27 | 5.65 | 0 | 0 | 0 |
14/03/2008 |
6.27
|
35,800 | 6.46 | 6.60 | 5.94 | 0 | 0 | 0 |
13/03/2008 |
6.46
|
58,800 | 6.19 | 6.87 | 6.24 | 0 | 0 | 0 |
12/03/2008 |
6.19
|
80,000 | 5.91 | 6.59 | 5.87 | 0 | 0 | 0 |
11/03/2008 |
5.91
|
65,900 | 6.31 | 6.31 | 5.91 | 0 | 0 | 0 |
10/03/2008 |
6.31
|
142,300 | 6.15 | 6.75 | 6.09 | 200 | 100 | 0 |
07/03/2008 |
6.15
|
7,700 | 5.61 | 6.15 | 6.15 | 0 | 0 | 0 |
06/03/2008 |
5.61
|
4,000 | 5.21 | 5.61 | 5.43 | 0 | 0 | 0 |
05/03/2008 |
5.21
|
111,500 | 5.62 | 5.62 | 5.08 | 0 | 0 | 0 |
04/03/2008 |
5.62
|
16,000 | 6.16 | 6.16 | 5.62 | 1,000 | 0 | 0 |
03/03/2008 |
6.16
|
77,300 | 6.81 | 6.90 | 6.16 | 0 | 0 | 0 |
29/02/2008 |
6.81
|
48,700 | 7.06 | 7.06 | 6.68 | 0 | 0 | 0 |
28/02/2008 |
7.06
|
38,300 | 6.97 | 7.41 | 6.85 | 0 | 0 | 0 |
27/02/2008 |
6.97
|
76,300 | 6.97 | 7.63 | 6.75 | 0 | 0 | 0 |
26/02/2008 |
6.97
|
77,400 | 7.67 | 7.87 | 6.90 | 0 | 0 | 0 |
25/02/2008 |
7.67
|
45,500 | 7.34 | 7.67 | 7.41 | 0 | 0 | 0 |
22/02/2008 |
7.34
|
146,700 | 7.38 | 7.78 | 6.69 | 0 | 0 | 0 |
21/02/2008 |
7.38
|
38,800 | 8.01 | 8.01 | 7.38 | 0 | 0 | 0 |
20/02/2008 |
8.01
|
80,500 | 8.58 | 8.80 | 7.92 | 0 | 0 | 0 |
19/02/2008 |
8.58
|
54,500 | 8.92 | 8.94 | 8.25 | 0 | 0 | 0 |
18/02/2008 |
8.92
|
75,800 | 9.26 | 9.26 | 8.51 | 0 | 0 | 0 |
15/02/2008 |
9.26
|
27,900 | 9.24 | 9.46 | 9.17 | 0 | 0 | 0 |
14/02/2008 |
9.24
|
61,700 | 9.38 | 9.68 | 9.24 | 0 | 0 | 0 |
13/02/2008 |
9.38
|
43,600 | 9.68 | 9.83 | 9.32 | 0 | 0 | 0 |
12/02/2008 |
9.68
|
33,600 | 10.17 | 10.17 | 9.24 | 0 | 0 | 0 |
01/02/2008 |
10.17
|
109,000 | 10.35 | 10.57 | 10.05 | 0 | 0 | 0 |
31/01/2008 |
10.35
|
85,000 | 10.35 | 11.08 | 9.54 | 0 | 0 | 0 |
30/01/2008 |
10.35
|
149,200 | 9.46 | 10.35 | 9.46 | 0 | 0 | 0 |
29/01/2008 |
9.46
|
97,100 | 9.16 | 9.58 | 9.10 | 0 | 0 | 0 |
28/01/2008 |
9.16
|
36,700 | 9.19 | 9.35 | 9.02 | 0 | 0 | 0 |
25/01/2008 |
9.19
|
69,200 | 9.10 | 9.52 | 9.10 | 0 | 0 | 0 |
24/01/2008 |
9.10
|
78,100 | 9.24 | 9.76 | 9.02 | 0 | 0 | 0 |
23/01/2008 |
9.24
|
76,400 | 9.51 | 9.68 | 8.97 | 0 | 600 | 0 |
22/01/2008 |
9.51
|
81,700 | 9.76 | 9.76 | 9.26 | 0 | 700 | 0 |
21/01/2008 |
9.76
|
77,400 | 9.83 | 9.90 | 9.46 | 0 | 0 | 0 |
18/01/2008 |
9.83
|
113,500 | 9.61 | 10.27 | 9.24 | 0 | 0 | 0 |
17/01/2008 |
9.61
|
159,000 | 9.16 | 10.05 | 9.10 | 0 | 0 | 0 |
16/01/2008 |
9.16
|
71,600 | 8.44 | 9.16 | 8.80 | 0 | 0 | 0 |
15/01/2008 |
8.44
|
103,200 | 9.00 | 9.10 | 8.23 | 0 | 0 | 0 |
14/01/2008 |
9.00
|
102,000 | 9.83 | 9.83 | 8.98 | 0 | 0 | 0 |
11/01/2008 |
9.83
|
84,700 | 10.02 | 10.20 | 9.68 | 0 | 0 | 0 |
10/01/2008 |
10.02
|
78,600 | 10.14 | 10.14 | 9.27 | 0 | 0 | 0 |
09/01/2008 |
10.14
|
39,300 | 10.35 | 10.57 | 9.92 | 0 | 0 | 0 |
08/01/2008 |
10.35
|
79,000 | 10.12 | 11.01 | 9.68 | 0 | 0 | 0 |
07/01/2008 |
10.12
|
59,400 | 10.71 | 10.71 | 9.98 | 0 | 0 | 0 |
04/01/2008 |
10.71
|
49,800 | 10.93 | 10.93 | 10.64 | 0 | 0 | 0 |
03/01/2008 |
10.93
|
41,500 | 11.08 | 11.23 | 10.71 | 0 | 0 | 0 |
02/01/2008 |
11.08
|
23,400 | 11.46 | 11.46 | 11.08 | 0 | 0 | 0 |
28/12/2007 |
11.46
|
44,100 | 11.52 | 11.58 | 11.30 | 0 | 0 | 0 |
27/12/2007 |
11.52
|
25,300 | 11.55 | 11.74 | 11.46 | 0 | 0 | 0 |
26/12/2007 |
11.55
|
92,400 | 11.45 | 11.72 | 11.37 | 0 | 0 | 0 |
25/12/2007 |
11.45
|
29,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
24/12/2007 |
11.50
|
70,900 | 11.52 | 11.74 | 11.37 | 0 | 0 | 0 |
21/12/2007 |
11.52
|
62,900 | 11.30 | 11.81 | 11.17 | 0 | 0 | 0 |
20/12/2007 |
11.30
|
36,200 | 11.77 | 11.77 | 11.15 | 0 | 0 | 0 |
19/12/2007 |
11.77
|
152,100 | 11.15 | 12.03 | 11.15 | 0 | 0 | 0 |
18/12/2007 |
11.15
|
110,100 | 10.90 | 11.43 | 10.27 | 0 | 0 | 0 |
17/12/2007 |
10.90
|
57,800 | 11.42 | 11.42 | 10.73 | 0 | 2,000 | 0 |
14/12/2007 |
11.42
|
68,600 | 11.50 | 11.50 | 11.24 | 0 | 1,000 | 0 |
13/12/2007 |
11.50
|
66,200 | 11.72 | 12.16 | 11.37 | 0 | 0 | 0 |
12/12/2007 |
11.72
|
195,200 | 11.59 | 12.18 | 11.15 | 0 | 0 | 0 |
11/12/2007 |
11.59
|
100,500 | 12.06 | 12.06 | 11.45 | 200 | 0 | 0 |
10/12/2007 |
12.06
|
79,100 | 12.38 | 12.62 | 11.75 | 3,000 | 0 | 0 |
07/12/2007 |
12.38
|
194,100 | 12.33 | 12.60 | 12.11 | 0 | 0 | 0 |
06/12/2007 |
12.33
|
160,500 | 12.33 | 12.50 | 11.89 | 0 | 0 | 0 |
05/12/2007 |
12.33
|
251,800 | 12.69 | 12.77 | 11.45 | 0 | 0 | 0 |
04/12/2007 |
12.69
|
267,500 | 11.96 | 12.82 | 12.18 | 0 | 1,400 | 0 |
03/12/2007 |
11.96
|
211,400 | 11.01 | 12.02 | 11.01 | 0 | 0 | 0 |
30/11/2007 |
11.01
|
200,700 | 11.23 | 11.47 | 10.57 | 0 | 5,000 | 0 |
29/11/2007 |
11.23
|
365,300 | 10.35 | 11.23 | 10.12 | 0 | 0 | 0 |
28/11/2007 |
10.35
|
22,600 | 10.42 | 10.57 | 10.12 | 1,300 | 0 | 0 |
27/11/2007 |
10.42
|
30,800 | 10.27 | 10.68 | 10.20 | 0 | 0 | 0 |
26/11/2007 |
10.27
|
13,000 | 10.35 | 10.35 | 9.98 | 0 | 0 | 0 |
23/11/2007 |
10.35
|
7,300 | 10.49 | 10.57 | 10.12 | 500 | 0 | 0 |
22/11/2007 |
10.49
|
23,000 | 10.64 | 11.01 | 10.27 | 0 | 0 | 0 |
21/11/2007 |
10.64
|
19,900 | 10.83 | 10.83 | 10.42 | 0 | 0 | 0 |
20/11/2007 |
10.83
|
10,000 | 11.30 | 11.30 | 10.71 | 0 | 0 | 0 |
19/11/2007 |
11.30
|
16,500 | 11.08 | 11.37 | 10.86 | 0 | 0 | 0 |