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) |
1 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
3.71
|
2,700 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 |
17/04/2008 |
3.84
|
18,200 | 3.77 | 3.84 | 3.66 | 0 | 0 | 0 |
16/04/2008 |
3.77
|
3,200 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |
11/04/2008 |
3.89
|
7,400 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 |
10/04/2008 |
3.96
|
100 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 |
09/04/2008 |
4.07
|
9,600 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
08/04/2008 |
4.12
|
11,100 | 4.19 | 4.30 | 4.07 | 0 | 0 | 0 |
07/04/2008 |
4.19
|
200 | 4.07 | 4.19 | 4.19 | 0 | 0 | 0 |
04/04/2008 |
4.07
|
700 | 4.00 | 4.07 | 4.07 | 0 | 0 | 0 |
03/04/2008 |
4.00
|
200 | 3.93 | 4.00 | 4.00 | 0 | 0 | 0 |
02/04/2008 |
3.93
|
100 | 3.87 | 3.93 | 3.93 | 0 | 0 | 0 |
01/04/2008 |
3.87
|
100 | 3.80 | 3.87 | 3.87 | 0 | 0 | 0 |
31/03/2008 |
3.80
|
400 | 3.73 | 3.80 | 3.80 | 0 | 0 | 0 |
28/03/2008 |
3.73
|
1,400 | 3.66 | 3.73 | 3.73 | 0 | 1,300 | 0 |
27/03/2008 |
3.66
|
3,200 | 3.55 | 3.66 | 3.66 | 0 | 0 | 0 |
26/03/2008 |
3.55
|
4,800 | 3.39 | 3.73 | 3.45 | 0 | 0 | 0 |
25/03/2008 |
3.39
|
13,700 | 3.68 | 3.68 | 3.39 | 0 | 0 | 0 |
24/03/2008 |
3.68
|
3,500 | 4.00 | 4.00 | 3.61 | 0 | 0 | 0 |
21/03/2008 |
4.00
|
7,600 | 4.32 | 4.32 | 3.93 | 0 | 0 | 0 |
20/03/2008 |
4.32
|
9,800 | 4.12 | 4.32 | 4.03 | 0 | 0 | 0 |
19/03/2008 |
4.12
|
9,600 | 3.87 | 4.23 | 3.87 | 0 | 0 | 0 |
18/03/2008 |
3.87
|
17,800 | 4.21 | 4.21 | 3.82 | 0 | 0 | 0 |
17/03/2008 |
4.21
|
12,800 | 4.60 | 4.60 | 4.19 | 0 | 0 | 0 |
14/03/2008 |
4.60
|
6,900 | 4.69 | 4.76 | 4.58 | 0 | 0 | 0 |
13/03/2008 |
4.69
|
5,200 | 4.92 | 5.22 | 4.69 | 0 | 0 | 0 |
12/03/2008 |
4.92
|
6,400 | 4.78 | 5.03 | 4.58 | 0 | 0 | 0 |
11/03/2008 |
4.78
|
14,100 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 |
10/03/2008 |
5.03
|
20,000 | 4.92 | 5.40 | 4.94 | 0 | 0 | 0 |
07/03/2008 |
4.92
|
3,200 | 4.48 | 4.92 | 4.92 | 0 | 0 | 0 |
06/03/2008 |
4.48
|
10,100 | 4.00 | 4.48 | 4.48 | 0 | 0 | 0 |
05/03/2008 |
4.00
|
17,700 | 4.21 | 4.23 | 4.00 | 0 | 0 | 0 |
04/03/2008 |
4.21
|
20,900 | 4.58 | 4.58 | 4.19 | 0 | 0 | 0 |
03/03/2008 |
4.58
|
15,800 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
29/02/2008 |
4.87
|
12,400 | 4.92 | 4.92 | 4.74 | 0 | 0 | 0 |
28/02/2008 |
4.92
|
6,600 | 5.01 | 5.19 | 4.80 | 0 | 0 | 0 |
27/02/2008 |
5.01
|
10,200 | 4.87 | 5.26 | 5.01 | 0 | 0 | 0 |
26/02/2008 |
4.87
|
23,700 | 4.92 | 5.40 | 4.87 | 0 | 0 | 0 |
25/02/2008 |
4.92
|
14,600 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
22/02/2008 |
4.99
|
6,800 | 4.80 | 4.99 | 4.35 | 0 | 0 | 0 |
21/02/2008 |
4.80
|
13,300 | 5.08 | 5.08 | 4.67 | 0 | 0 | 0 |
20/02/2008 |
5.08
|
4,400 | 5.40 | 5.60 | 5.03 | 0 | 0 | 0 |
19/02/2008 |
5.40
|
2,600 | 5.38 | 5.44 | 4.71 | 0 | 0 | 0 |
18/02/2008 |
5.38
|
5,500 | 5.54 | 5.54 | 5.15 | 0 | 0 | 0 |
15/02/2008 |
5.54
|
2,900 | 5.83 | 5.95 | 5.54 | 0 | 0 | 0 |
14/02/2008 |
5.83
|
5,700 | 5.60 | 5.93 | 5.49 | 0 | 0 | 0 |
13/02/2008 |
5.60
|
2,900 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
12/02/2008 |
5.76
|
4,700 | 6.18 | 6.29 | 5.76 | 0 | 0 | 0 |
01/02/2008 |
6.18
|
8,900 | 5.99 | 6.18 | 5.97 | 0 | 0 | 0 |
31/01/2008 |
5.99
|
6,500 | 5.90 | 6.45 | 5.49 | 0 | 0 | 0 |
30/01/2008 |
5.90
|
11,500 | 5.40 | 5.90 | 5.49 | 0 | 0 | 0 |
29/01/2008 |
5.40
|
6,300 | 5.03 | 5.44 | 5.19 | 0 | 0 | 0 |
28/01/2008 |
5.03
|
5,900 | 4.92 | 5.08 | 4.80 | 0 | 0 | 0 |
25/01/2008 |
4.92
|
7,600 | 4.62 | 5.03 | 4.58 | 0 | 0 | 0 |
24/01/2008 |
4.62
|
7,400 | 5.12 | 5.38 | 4.62 | 0 | 0 | 0 |
23/01/2008 |
5.12
|
8,400 | 5.28 | 5.28 | 4.87 | 0 | 0 | 0 |
22/01/2008 |
5.28
|
1,000 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
21/01/2008 |
5.35
|
1,100 | 5.83 | 5.83 | 5.35 | 0 | 0 | 0 |
18/01/2008 |
5.83
|
5,300 | 5.49 | 5.83 | 5.49 | 0 | 0 | 0 |
17/01/2008 |
5.49
|
24,500 | 5.47 | 5.97 | 5.35 | 0 | 0 | 0 |
16/01/2008 |
5.47
|
11,500 | 5.01 | 5.47 | 5.42 | 0 | 0 | 0 |
15/01/2008 |
5.01
|
6,800 | 5.03 | 5.15 | 4.80 | 0 | 0 | 0 |
14/01/2008 |
5.03
|
4,100 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
11/01/2008 |
5.40
|
3,400 | 5.58 | 5.58 | 5.15 | 0 | 0 | 0 |
10/01/2008 |
5.58
|
12,100 | 5.72 | 5.72 | 5.03 | 0 | 0 | 0 |
09/01/2008 |
5.72
|
4,000 | 5.76 | 5.95 | 5.40 | 0 | 0 | 0 |
08/01/2008 |
5.76
|
8,100 | 5.72 | 5.79 | 5.63 | 0 | 0 | 0 |
07/01/2008 |
5.72
|
3,200 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
04/01/2008 |
5.95
|
1,500 | 6.27 | 6.27 | 5.95 | 0 | 0 | 0 |
03/01/2008 |
6.27
|
2,200 | 6.18 | 6.27 | 5.95 | 0 | 0 | 0 |
02/01/2008 |
6.18
|
4,100 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 |
28/12/2007 |
6.38
|
3,800 | 6.29 | 6.50 | 6.36 | 0 | 0 | 0 |
27/12/2007 |
6.29
|
11,600 | 6.41 | 6.52 | 6.29 | 0 | 0 | 0 |
26/12/2007 |
6.41
|
3,400 | 6.38 | 6.50 | 6.18 | 0 | 0 | 0 |
25/12/2007 |
6.38
|
1,000 | 6.29 | 6.50 | 6.38 | 0 | 0 | 0 |
24/12/2007 |
6.29
|
5,200 | 6.41 | 6.50 | 6.02 | 0 | 0 | 0 |
21/12/2007 |
6.41
|
1,900 | 6.36 | 6.63 | 6.41 | 0 | 0 | 0 |
20/12/2007 |
6.36
|
3,800 | 6.54 | 6.54 | 6.18 | 0 | 0 | 0 |
19/12/2007 |
6.54
|
2,400 | 6.36 | 6.73 | 6.54 | 0 | 0 | 0 |
18/12/2007 |
6.36
|
3,400 | 6.29 | 6.45 | 6.29 | 0 | 0 | 0 |
17/12/2007 |
6.29
|
2,800 | 6.59 | 6.59 | 6.29 | 0 | 0 | 0 |
14/12/2007 |
6.59
|
3,500 | 6.75 | 6.75 | 6.59 | 0 | 0 | 0 |
13/12/2007 |
6.75
|
3,300 | 6.61 | 6.77 | 6.59 | 0 | 0 | 0 |
12/12/2007 |
6.61
|
5,100 | 6.43 | 6.79 | 6.41 | 0 | 0 | 0 |
11/12/2007 |
6.43
|
2,800 | 6.75 | 6.82 | 6.41 | 0 | 0 | 0 |
10/12/2007 |
6.75
|
4,600 | 6.79 | 6.95 | 6.54 | 0 | 0 | 0 |
07/12/2007 |
6.79
|
11,500 | 6.79 | 6.84 | 6.54 | 0 | 0 | 0 |
06/12/2007 |
6.79
|
8,800 | 6.82 | 7.34 | 6.41 | 0 | 0 | 0 |
05/12/2007 |
6.82
|
14,900 | 6.89 | 7.07 | 6.27 | 0 | 0 | 0 |
04/12/2007 |
6.89
|
12,100 | 6.75 | 7.30 | 6.77 | 0 | 0 | 0 |
03/12/2007 |
6.75
|
7,500 | 6.75 | 6.77 | 6.63 | 0 | 0 | 0 |
30/11/2007 |
6.75
|
10,800 | 6.75 | 6.84 | 6.63 | 0 | 0 | 0 |
29/11/2007 |
6.75
|
3,500 | 6.63 | 7.07 | 6.75 | 0 | 0 | 0 |
28/11/2007 |
6.63
|
5,200 | 6.75 | 6.86 | 6.57 | 0 | 0 | 0 |
27/11/2007 |
6.75
|
10,000 | 6.57 | 6.91 | 6.63 | 0 | 0 | 0 |
26/11/2007 |
6.57
|
5,700 | 6.52 | 6.84 | 6.41 | 0 | 0 | 0 |
23/11/2007 |
6.52
|
5,400 | 6.41 | 6.84 | 6.31 | 0 | 0 | 0 |
22/11/2007 |
6.41
|
14,300 | 6.45 | 6.86 | 6.18 | 0 | 0 | 0 |
21/11/2007 |
6.45
|
28,900 | 6.86 | 6.86 | 6.45 | 0 | 0 | 0 |
20/11/2007 |
6.86
|
5,300 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 |
19/11/2007 |
7.09
|
10,500 | 6.86 | 7.30 | 6.75 | 0 | 0 | 0 |