Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/10/2008 |
3.13
|
51,700 | 3.33 | 3.33 | 3.00 | 0 | 0 | 0 |
09/10/2008 |
3.33
|
47,900 | 3.18 | 3.37 | 2.98 | 0 | 0 | 0 |
08/10/2008 |
3.18
|
48,400 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
07/10/2008 |
3.35
|
17,700 | 3.63 | 3.63 | 3.35 | 0 | 0 | 0 |
06/10/2008 |
3.63
|
26,800 | 3.87 | 3.87 | 3.50 | 0 | 0 | 0 |
03/10/2008 |
3.87
|
22,400 | 3.89 | 3.95 | 3.67 | 0 | 0 | 0 |
02/10/2008 |
3.89
|
54,700 | 3.69 | 3.89 | 3.67 | 0 | 0 | 0 |
01/10/2008 |
3.69
|
45,300 | 3.59 | 3.71 | 3.59 | 0 | 0 | 0 |
30/09/2008 |
3.59
|
3,200 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |
29/09/2008 |
3.82
|
62,300 | 3.95 | 4.02 | 3.80 | 0 | 0 | 0 |
26/09/2008 |
3.95
|
40,100 | 4.04 | 4.19 | 3.93 | 0 | 0 | 0 |
25/09/2008 |
4.04
|
51,900 | 3.67 | 4.04 | 3.63 | 0 | 0 | 0 |
24/09/2008 |
3.67
|
57,300 | 3.82 | 3.95 | 3.67 | 0 | 0 | 0 |
23/09/2008 |
3.82
|
103,200 | 4.10 | 4.17 | 3.82 | 0 | 0 | 0 |
22/09/2008 |
4.10
|
30,100 | 4.02 | 4.10 | 4.10 | 0 | 0 | 0 |
19/09/2008 |
4.02
|
155,300 | 3.76 | 4.02 | 3.50 | 0 | 0 | 0 |
18/09/2008 |
3.76
|
500 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
17/09/2008 |
4.04
|
4,500 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 |
16/09/2008 |
4.34
|
34,800 | 4.64 | 4.64 | 4.34 | 0 | 0 | 0 |
15/09/2008 |
4.64
|
158,300 | 4.99 | 5.18 | 4.64 | 0 | 0 | 0 |
12/09/2008 |
4.99
|
100 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
11/09/2008 |
5.36
|
12,000 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
10/09/2008 |
5.42
|
33,800 | 5.83 | 6.20 | 5.42 | 0 | 0 | 0 |
09/09/2008 |
5.83
|
209,600 | 5.70 | 5.83 | 5.51 | 0 | 0 | 0 |
08/09/2008 |
5.70
|
397,500 | 5.33 | 5.70 | 4.97 | 0 | 0 | 0 |
05/09/2008 |
5.33
|
1,700 | 4.99 | 5.33 | 5.33 | 0 | 0 | 0 |
04/09/2008 |
4.99
|
3,300 | 4.67 | 4.99 | 4.99 | 0 | 0 | 0 |
03/09/2008 |
4.67
|
1,400 | 4.36 | 4.67 | 4.67 | 0 | 0 | 0 |
29/08/2008 |
4.36
|
75,500 | 4.10 | 4.36 | 4.32 | 0 | 0 | 0 |
28/08/2008 |
4.10
|
349,000 | 3.84 | 4.10 | 4.00 | 0 | 0 | 0 |
27/08/2008 |
3.84
|
46,600 | 3.61 | 3.84 | 3.84 | 0 | 0 | 0 |
26/08/2008 |
3.61
|
27,100 | 3.39 | 3.61 | 3.61 | 0 | 0 | 0 |
25/08/2008 |
3.39
|
94,100 | 3.09 | 3.39 | 3.22 | 0 | 0 | 0 |
22/08/2008 |
3.09
|
30,900 | 3.22 | 3.33 | 3.02 | 0 | 0 | 0 |
21/08/2008 |
3.22
|
40,800 | 3.02 | 3.24 | 2.89 | 0 | 0 | 0 |
20/08/2008 |
3.02
|
43,100 | 3.18 | 3.18 | 3.02 | 300 | 0 | 0 |
19/08/2008 |
3.18
|
29,700 | 3.39 | 3.43 | 3.18 | 1,000 | 0 | 0 |
18/08/2008 |
3.39
|
51,800 | 3.28 | 3.43 | 3.35 | 0 | 0 | 0 |
15/08/2008 |
3.28
|
43,700 | 3.20 | 3.28 | 3.28 | 0 | 0 | 0 |
14/08/2008 |
3.20
|
44,100 | 3.09 | 3.20 | 3.07 | 0 | 0 | 0 |
13/08/2008 |
3.09
|
28,800 | 3.18 | 3.22 | 3.05 | 0 | 0 | 0 |
12/08/2008 |
3.18
|
89,500 | 3.09 | 3.18 | 2.96 | 0 | 0 | 0 |
11/08/2008 |
3.09
|
43,100 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
08/08/2008 |
3.00
|
15,500 | 2.92 | 3.02 | 2.85 | 0 | 0 | 0 |
07/08/2008 |
2.92
|
31,300 | 2.94 | 2.98 | 2.85 | 0 | 0 | 0 |
06/08/2008 |
2.94
|
42,100 | 2.81 | 2.94 | 2.72 | 0 | 0 | 0 |
05/08/2008 |
2.81
|
27,900 | 2.87 | 2.98 | 2.81 | 0 | 0 | 0 |
04/08/2008 |
2.87
|
22,000 | 2.92 | 3.00 | 2.85 | 0 | 0 | 0 |
01/08/2008 |
2.92
|
34,500 | 3.00 | 3.02 | 2.92 | 0 | 0 | 0 |
31/07/2008 |
3.00
|
38,400 | 2.89 | 3.02 | 2.85 | 0 | 0 | 0 |
30/07/2008 |
2.89
|
29,700 | 2.92 | 3.05 | 2.85 | 0 | 0 | 0 |
29/07/2008 |
2.92
|
59,800 | 2.85 | 3.00 | 2.81 | 0 | 14,000 | 0 |
28/07/2008 |
2.85
|
63,600 | 2.89 | 3.00 | 2.79 | 0 | 0 | 0 |
25/07/2008 |
2.89
|
5,100 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
24/07/2008 |
2.98
|
77,100 | 3.09 | 3.20 | 2.98 | 0 | 38,000 | 0 |
23/07/2008 |
3.09
|
200 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
22/07/2008 |
3.20
|
600 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
21/07/2008 |
3.33
|
1,300 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 |
18/07/2008 |
3.46
|
9,600 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
17/07/2008 |
3.54
|
60,800 | 3.67 | 3.69 | 3.48 | 0 | 0 | 0 |
16/07/2008 |
3.67
|
83,000 | 3.56 | 3.69 | 3.43 | 0 | 0 | 0 |
15/07/2008 |
3.56
|
25,100 | 3.46 | 3.56 | 3.56 | 0 | 0 | 0 |
14/07/2008 |
3.46
|
53,100 | 3.33 | 3.46 | 3.35 | 0 | 0 | 0 |
11/07/2008 |
3.33
|
64,100 | 3.26 | 3.41 | 3.26 | 0 | 0 | 0 |
10/07/2008 |
3.26
|
37,200 | 3.37 | 3.46 | 3.26 | 0 | 0 | 0 |
09/07/2008 |
3.37
|
33,600 | 3.43 | 3.50 | 3.35 | 0 | 0 | 0 |
08/07/2008 |
3.43
|
28,100 | 3.30 | 3.46 | 3.37 | 0 | 0 | 0 |
07/07/2008 |
3.30
|
94,600 | 3.43 | 3.56 | 3.30 | 52,000 | 0 | 0 |
04/07/2008 |
3.43
|
43,300 | 3.30 | 3.43 | 3.41 | 0 | 0 | 0 |
03/07/2008 |
3.30
|
23,500 | 3.22 | 3.30 | 3.28 | 0 | 0 | 0 |
02/07/2008 |
3.22
|
45,000 | 3.11 | 3.22 | 3.15 | 0 | 2,000 | 0 |
01/07/2008 |
3.11
|
54,800 | 3.02 | 3.11 | 3.07 | 0 | 0 | 0 |
30/06/2008 |
3.02
|
24,000 | 2.89 | 3.02 | 2.96 | 0 | 0 | 0 |
27/06/2008 |
2.89
|
35,300 | 2.89 | 3.00 | 2.85 | 0 | 0 | 0 |
26/06/2008 |
2.89
|
48,200 | 2.94 | 3.07 | 2.85 | 0 | 0 | 0 |
25/06/2008 |
2.94
|
55,200 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 |
24/06/2008 |
3.05
|
4,800 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
23/06/2008 |
3.09
|
43,600 | 3.20 | 3.30 | 3.09 | 0 | 0 | 0 |
20/06/2008 |
3.20
|
12,600 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
19/06/2008 |
3.33
|
1,300 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/06/2008 |
3.33
|
35,000 | 3.41 | 3.50 | 3.33 | 0 | 0 | 0 |
17/06/2008 |
3.41
|
87,700 | 3.37 | 3.41 | 3.41 | 0 | 0 | 0 |
16/06/2008 |
3.37
|
83,600 | 3.28 | 3.37 | 3.20 | 0 | 0 | 0 |
13/06/2008 |
3.28
|
46,000 | 3.24 | 3.37 | 3.20 | 1,200 | 0 | 0 |
12/06/2008 |
3.24
|
45,600 | 3.28 | 3.41 | 3.24 | 200 | 0 | 0 |
11/06/2008 |
3.28
|
87,600 | 3.37 | 3.46 | 3.28 | 0 | 0 | 0 |
10/06/2008 |
3.37
|
27,500 | 3.26 | 3.48 | 3.30 | 200 | 0 | 0 |
09/06/2008 |
3.26
|
26,500 | 3.26 | 3.43 | 3.26 | 0 | 0 | 0 |
06/06/2008 |
3.26
|
20,100 | 3.26 | 3.43 | 3.26 | 0 | 0 | 0 |
05/06/2008 |
3.26
|
20,700 | 3.24 | 3.43 | 3.26 | 0 | 0 | 0 |
04/06/2008 |
3.24
|
27,700 | 3.30 | 3.41 | 3.24 | 0 | 0 | 0 |
03/06/2008 |
3.30
|
3,500 | 3.39 | 3.48 | 3.30 | 0 | 0 | 0 |
02/06/2008 |
3.39
|
200 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 |
30/05/2008 |
3.41
|
21,000 | 3.46 | 3.59 | 3.41 | 0 | 0 | 0 |
29/05/2008 |
3.46
|
39,300 | 3.37 | 3.52 | 3.43 | 0 | 0 | 0 |
28/05/2008 |
3.37
|
18,000 | 3.41 | 3.54 | 3.37 | 0 | 0 | 0 |
27/05/2008 |
3.41
|
16,900 | 3.50 | 3.59 | 3.41 | 0 | 0 | 0 |
26/05/2008 |
3.50
|
1,800 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 |
23/05/2008 |
3.52
|
28,400 | 3.54 | 3.74 | 3.52 | 0 | 0 | 0 |
22/05/2008 |
3.54
|
21,800 | 3.54 | 3.76 | 3.54 | 0 | 0 | 0 |