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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2008 |
6.44
|
50 | 6.39 | 6.44 | 6.44 | 0 | 0 | 0 |
02/04/2008 |
6.39
|
2,100 | 6.34 | 6.39 | 6.39 | 0 | 0 | 0 |
01/04/2008 |
6.34
|
4,000 | 6.29 | 6.34 | 6.34 | 0 | 0 | 0 |
31/03/2008 |
6.29
|
750 | 6.24 | 6.29 | 6.24 | 0 | 0 | 0 |
28/03/2008 |
6.24
|
4,820 | 6.19 | 6.24 | 6.24 | 0 | 0 | 0 |
27/03/2008 |
6.19
|
810 | 6.15 | 6.19 | 6.19 | 0 | 0 | 0 |
26/03/2008 |
6.15
|
8,740 | 5.85 | 6.15 | 5.61 | 0 | 0 | 0 |
25/03/2008 |
5.85
|
2,000 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
24/03/2008 |
6.15
|
9,160 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
21/03/2008 |
6.46
|
14,710 | 6.80 | 6.80 | 6.46 | 0 | 0 | 0 |
20/03/2008 |
6.80
|
16,400 | 6.61 | 6.85 | 6.34 | 0 | 0 | 0 |
19/03/2008 |
6.61
|
23,050 | 6.92 | 7.04 | 6.61 | 0 | 0 | 0 |
18/03/2008 |
6.92
|
15,430 | 7.26 | 7.26 | 6.92 | 0 | 0 | 0 |
17/03/2008 |
7.26
|
6,900 | 7.63 | 7.63 | 7.26 | 0 | 0 | 0 |
14/03/2008 |
7.63
|
10,190 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 |
13/03/2008 |
7.94
|
2,950 | 7.94 | 8.26 | 7.89 | 0 | 0 | 0 |
12/03/2008 |
7.94
|
14,900 | 8.36 | 8.36 | 7.94 | 0 | 0 | 0 |
11/03/2008 |
8.36
|
3,920 | 8.79 | 8.79 | 8.36 | 1,400 | 0 | 0 |
10/03/2008 |
8.79
|
12,770 | 8.70 | 9.11 | 8.77 | 0 | 360 | 0 |
07/03/2008 |
8.70
|
3,410 | 8.28 | 8.70 | 8.70 | 0 | 0 | 0 |
06/03/2008 |
8.28
|
68,360 | 7.89 | 8.28 | 7.89 | 0 | 0 | 0 |
05/03/2008 |
7.89
|
10,780 | 8.26 | 8.26 | 7.85 | 60 | 0 | 0 |
04/03/2008 |
8.26
|
1,760 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 |
03/03/2008 |
8.67
|
4,900 | 9.11 | 9.11 | 8.67 | 0 | 0 | 0 |
29/02/2008 |
9.11
|
3,810 | 9.11 | 9.11 | 8.99 | 0 | 0 | 0 |
28/02/2008 |
9.11
|
8,450 | 9.01 | 9.11 | 8.89 | 0 | 0 | 0 |
27/02/2008 |
9.01
|
6,080 | 8.77 | 9.21 | 8.77 | 0 | 0 | 0 |
26/02/2008 |
8.77
|
8,860 | 9.21 | 9.59 | 8.77 | 0 | 0 | 0 |
25/02/2008 |
9.21
|
840 | 8.77 | 9.21 | 8.77 | 0 | 0 | 0 |
22/02/2008 |
8.77
|
6,540 | 9.23 | 9.23 | 8.77 | 0 | 0 | 0 |
21/02/2008 |
9.23
|
4,450 | 9.69 | 9.69 | 9.23 | 0 | 0 | 0 |
20/02/2008 |
9.69
|
6,980 | 10.20 | 10.20 | 9.69 | 0 | 0 | 0 |
19/02/2008 |
10.20
|
920 | 10.42 | 10.42 | 9.91 | 0 | 0 | 0 |
18/02/2008 |
10.42
|
5,610 | 10.23 | 10.42 | 9.72 | 0 | 0 | 0 |
15/02/2008 |
10.23
|
5,190 | 10.35 | 10.44 | 10.20 | 0 | 0 | 0 |
14/02/2008 |
10.35
|
2,970 | 10.40 | 10.78 | 10.20 | 0 | 0 | 0 |
13/02/2008 |
10.40
|
2,320 | 10.93 | 10.93 | 10.40 | 0 | 0 | 0 |
12/02/2008 |
10.93
|
600 | 10.93 | 10.93 | 10.93 | 400 | 0 | 0 |
01/02/2008 |
10.93
|
5,440 | 10.93 | 11.17 | 10.93 | 0 | 0 | 0 |
31/01/2008 |
10.93
|
9,670 | 10.71 | 11.15 | 10.69 | 0 | 0 | 0 |
30/01/2008 |
10.71
|
7,170 | 10.20 | 10.71 | 10.57 | 0 | 0 | 0 |
29/01/2008 |
10.20
|
6,420 | 9.72 | 10.20 | 9.72 | 0 | 0 | 0 |
28/01/2008 |
9.72
|
2,020 | 9.96 | 9.96 | 9.59 | 0 | 0 | 0 |
25/01/2008 |
9.96
|
5,140 | 10.20 | 10.44 | 9.69 | 0 | 0 | 0 |
24/01/2008 |
10.20
|
7,790 | 9.93 | 10.20 | 9.47 | 0 | 0 | 0 |
23/01/2008 |
9.93
|
3,710 | 10.44 | 10.93 | 9.93 | 0 | 0 | 0 |
22/01/2008 |
10.44
|
5,480 | 10.93 | 11.17 | 10.40 | 0 | 0 | 0 |
21/01/2008 |
10.93
|
1,400 | 11.29 | 11.29 | 10.93 | 0 | 200 | 0 |
18/01/2008 |
11.29
|
2,750 | 10.93 | 11.29 | 10.69 | 0 | 0 | 0 |
17/01/2008 |
10.93
|
8,300 | 11.12 | 11.17 | 10.93 | 0 | 0 | 0 |
16/01/2008 |
11.12
|
2,790 | 10.61 | 11.12 | 10.61 | 0 | 0 | 0 |
15/01/2008 |
10.61
|
4,620 | 11.17 | 11.17 | 10.61 | 0 | 0 | 0 |
14/01/2008 |
11.17
|
1,630 | 11.66 | 11.66 | 11.17 | 0 | 0 | 0 |
11/01/2008 |
11.66
|
3,360 | 11.29 | 11.66 | 10.95 | 0 | 0 | 0 |
10/01/2008 |
11.29
|
3,850 | 11.66 | 11.66 | 11.17 | 0 | 0 | 0 |
09/01/2008 |
11.66
|
2,640 | 11.42 | 11.66 | 11.42 | 0 | 0 | 0 |
08/01/2008 |
11.42
|
2,380 | 11.42 | 11.90 | 11.42 | 80 | 0 | 0 |
07/01/2008 |
11.42
|
1,740 | 11.66 | 11.66 | 11.42 | 0 | 0 | 0 |
04/01/2008 |
11.66
|
1,740 | 11.66 | 11.66 | 11.42 | 0 | 0 | 0 |
03/01/2008 |
11.66
|
5,870 | 11.78 | 11.90 | 11.66 | 0 | 0 | 0 |
02/01/2008 |
11.78
|
8,700 | 11.90 | 11.90 | 11.66 | 0 | 0 | 0 |
28/12/2007 |
11.90
|
3,110 | 11.97 | 12.02 | 11.90 | 50 | 0 | 0 |
27/12/2007 |
11.97
|
1,730 | 11.90 | 12.14 | 11.90 | 0 | 0 | 0 |
26/12/2007 |
11.90
|
3,800 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
25/12/2007 |
11.90
|
1,410 | 12.02 | 12.02 | 11.90 | 0 | 0 | 0 |
24/12/2007 |
12.02
|
1,680 | 12.02 | 12.14 | 12.02 | 0 | 240 | 0 |
21/12/2007 |
12.02
|
2,030 | 12.02 | 12.14 | 12.02 | 0 | 0 | 0 |
20/12/2007 |
12.02
|
4,630 | 12.39 | 12.51 | 12.02 | 100 | 0 | 0 |
19/12/2007 |
12.39
|
11,440 | 11.90 | 12.39 | 12.27 | 0 | 0 | 0 |
18/12/2007 |
11.90
|
6,100 | 11.54 | 12.02 | 11.66 | 0 | 0 | 0 |
17/12/2007 |
11.54
|
6,410 | 11.95 | 11.95 | 11.54 | 0 | 0 | 0 |
14/12/2007 |
11.95
|
7,510 | 12.14 | 12.14 | 11.95 | 200 | 200 | 0 |
13/12/2007 |
12.14
|
6,120 | 12.14 | 12.39 | 12.14 | 0 | 0 | 0 |
12/12/2007 |
12.14
|
6,650 | 12.14 | 12.39 | 12.14 | 0 | 0 | 0 |
11/12/2007 |
12.14
|
6,900 | 12.39 | 12.39 | 12.14 | 0 | 0 | 0 |
10/12/2007 |
12.39
|
4,550 | 12.51 | 12.51 | 12.14 | 0 | 0 | 0 |
07/12/2007 |
12.51
|
1,950 | 12.51 | 12.63 | 12.39 | 0 | 0 | 0 |
06/12/2007 |
12.51
|
10,640 | 12.27 | 12.51 | 12.39 | 0 | 0 | 0 |
05/12/2007 |
12.27
|
8,790 | 12.63 | 12.63 | 12.27 | 1,500 | 0 | 0 |
04/12/2007 |
12.63
|
16,720 | 12.39 | 12.63 | 12.39 | 0 | 0 | 0 |
03/12/2007 |
12.39
|
6,830 | 12.14 | 12.51 | 12.14 | 0 | 0 | 0 |
30/11/2007 |
12.14
|
9,390 | 12.14 | 12.27 | 12.02 | 0 | 0 | 0 |
29/11/2007 |
12.14
|
19,650 | 12.39 | 12.51 | 12.14 | 600 | 0 | 0 |
28/11/2007 |
12.39
|
5,710 | 12.51 | 12.51 | 12.39 | 0 | 0 | 0 |
27/11/2007 |
12.51
|
4,480 | 12.87 | 12.87 | 12.51 | 0 | 0 | 0 |
26/11/2007 |
12.87
|
9,260 | 12.51 | 12.87 | 12.39 | 0 | 0 | 0 |
23/11/2007 |
12.51
|
2,350 | 12.27 | 12.63 | 12.27 | 0 | 0 | 0 |
22/11/2007 |
12.27
|
9,830 | 12.39 | 12.39 | 12.14 | 0 | 0 | 0 |
21/11/2007 |
12.39
|
4,540 | 12.63 | 12.63 | 12.39 | 100 | 0 | 0 |
20/11/2007 |
12.63
|
4,190 | 12.63 | 12.63 | 12.63 | 130 | 0 | 0 |
19/11/2007 |
12.63
|
2,500 | 12.63 | 12.75 | 12.63 | 0 | 0 | 0 |
16/11/2007 |
12.63
|
11,800 | 12.75 | 12.87 | 12.63 | 0 | 0 | 0 |
15/11/2007 |
12.75
|
6,130 | 12.75 | 12.99 | 12.75 | 570 | 0 | 0 |
14/11/2007 |
12.75
|
7,010 | 12.14 | 12.75 | 12.63 | 0 | 0 | 0 |
13/11/2007 |
12.14
|
15,450 | 12.75 | 12.99 | 12.14 | 0 | 0 | 0 |
12/11/2007 |
12.75
|
7,490 | 13.24 | 13.24 | 12.75 | 0 | 0 | 0 |
09/11/2007 |
13.24
|
11,390 | 13.48 | 13.48 | 12.99 | 500 | 1,000 | 0 |
08/11/2007 |
13.48
|
6,570 | 13.48 | 13.60 | 13.48 | 0 | 0 | 0 |
07/11/2007 |
13.48
|
6,000 | 13.48 | 13.48 | 13.24 | 0 | 0 | 0 |
06/11/2007 |
13.48
|
10,120 | 13.24 | 13.48 | 13.24 | 0 | 0 | 0 |