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) |
0 | 0% | 0 | 0 | 0 |
2.30
2.30
2.30
|
2 tháng
(2024-07-22) |
0.70 | 43.75% | 2,100 | 0 | 0 |
1.60
2.30
2.30
|
3 tháng
(2024-06-21) |
0.50 | 27.78% | 7,900 | 0 | 0 |
1.60
2.30
2.30
|
6 tháng
(2024-03-25) |
-0.40 | -14.81% | 42,377 | -200 | -0.0 |
1.60
3.10
2.30
|
12 tháng
(2023-09-25) |
-0.80 | -25.81% | 164,922 | -200 | -0.0 |
1.60
4.20
2.30
|
24 tháng
(2022-09-30) |
-1 | -30.30% | 472,775 | -200 | -0.0 |
1.60
5.10
2.30
|
36 tháng
(2021-10-05) |
-2.60 | -53.06% | 1,224,431 | -1,400 | -0.0 |
1.60
10.10
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 1,865,213 | -10,900 | -0.0 |
1.60
10.10
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
18.05
|
8,800 | 18.05 | 18.91 | 18.05 | 0 | 0 | 0 |
10/09/2008 |
19.39
|
8,000 | 19.39 | 19.86 | 19.39 | 0 | 0 | 0 |
09/09/2008 |
20.65
|
24,700 | 20.65 | 22.46 | 20.65 | 0 | 0 | 0 |
08/09/2008 |
22.14
|
4,600 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
05/09/2008 |
23.64
|
47,700 | 26.16 | 26.16 | 22.85 | 0 | 0 | 0 |
04/09/2008 |
24.82
|
33,700 | 24.82 | 24.82 | 22.46 | 0 | 0 | 0 |
03/09/2008 |
23.25
|
800 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
29/08/2008 |
22.30
|
44,000 | 19.47 | 22.30 | 19.47 | 0 | 0 | 0 |
28/08/2008 |
21.04
|
115,200 | 21.04 | 21.04 | 19.70 | 0 | 0 | 0 |
27/08/2008 |
19.70
|
10,800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
26/08/2008 |
18.44
|
1,400 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
25/08/2008 |
17.26
|
8,600 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
22/08/2008 |
16.16
|
51,700 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
21/08/2008 |
15.37
|
13,100 | 14.50 | 15.37 | 14.19 | 0 | 0 | 0 |
20/08/2008 |
14.97
|
24,400 | 13.63 | 15.68 | 13.63 | 0 | 0 | 0 |
19/08/2008 |
14.26
|
16,200 | 16.23 | 16.23 | 14.19 | 0 | 0 | 0 |
18/08/2008 |
15.29
|
53,000 | 15.29 | 15.29 | 14.50 | 0 | 0 | 0 |
15/08/2008 |
14.34
|
4,500 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
14/08/2008 |
13.79
|
3,500 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
13/08/2008 |
13.48
|
26,300 | 13.16 | 13.48 | 12.61 | 0 | 0 | 0 |
12/08/2008 |
13.00
|
13,300 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
11/08/2008 |
12.53
|
3,500 | 12.45 | 12.53 | 12.45 | 0 | 0 | 0 |
08/08/2008 |
11.90
|
5,700 | 11.98 | 12.37 | 11.82 | 0 | 0 | 0 |
07/08/2008 |
12.06
|
10,900 | 11.82 | 12.14 | 11.51 | 0 | 0 | 0 |
06/08/2008 |
11.90
|
6,800 | 11.11 | 11.90 | 11.11 | 0 | 0 | 0 |
05/08/2008 |
11.51
|
15,400 | 11.58 | 11.58 | 11.51 | 0 | 0 | 0 |
04/08/2008 |
11.98
|
13,100 | 11.74 | 12.69 | 11.74 | 0 | 0 | 0 |
01/08/2008 |
12.61
|
18,100 | 11.66 | 12.61 | 11.66 | 0 | 0 | 0 |
31/07/2008 |
12.14
|
900 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
30/07/2008 |
12.61
|
9,500 | 12.69 | 12.77 | 12.61 | 0 | 0 | 0 |
29/07/2008 |
12.61
|
17,000 | 12.45 | 13.40 | 12.45 | 0 | 0 | 0 |
28/07/2008 |
12.92
|
14,200 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
25/07/2008 |
13.40
|
2,200 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
24/07/2008 |
13.95
|
1,400 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
23/07/2008 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/07/2008 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
21/07/2008 |
15.05
|
500 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
18/07/2008 |
15.52
|
17,800 | 16.71 | 16.71 | 15.52 | 0 | 0 | 0 |
17/07/2008 |
16.16
|
4,300 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
16/07/2008 |
15.60
|
33,000 | 15.60 | 15.60 | 14.97 | 0 | 0 | 0 |
15/07/2008 |
15.05
|
1,400 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
14/07/2008 |
14.66
|
28,700 | 14.66 | 14.66 | 13.79 | 0 | 0 | 0 |
11/07/2008 |
14.19
|
8,100 | 14.11 | 14.19 | 13.95 | 0 | 0 | 0 |
10/07/2008 |
13.71
|
4,100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
09/07/2008 |
13.24
|
11,200 | 13.08 | 13.24 | 13.08 | 0 | 0 | 0 |
08/07/2008 |
13.16
|
29,900 | 12.37 | 13.32 | 12.37 | 0 | 0 | 0 |
07/07/2008 |
12.37
|
15,300 | 13.32 | 13.32 | 12.37 | 0 | 0 | 0 |
04/07/2008 |
12.77
|
11,100 | 12.85 | 12.85 | 12.77 | 0 | 0 | 0 |
03/07/2008 |
12.37
|
2,900 | 12.37 | 12.37 | 12.21 | 0 | 0 | 0 |
02/07/2008 |
11.90
|
19,200 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
01/07/2008 |
11.51
|
1,800 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
30/06/2008 |
11.19
|
13,500 | 10.72 | 11.19 | 10.72 | 0 | 0 | 0 |
27/06/2008 |
11.03
|
12,400 | 10.72 | 11.03 | 10.72 | 0 | 0 | 0 |
26/06/2008 |
10.95
|
10,100 | 11.19 | 11.27 | 10.48 | 0 | 0 | 0 |
25/06/2008 |
10.88
|
7,900 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
24/06/2008 |
10.48
|
4,600 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
23/06/2008 |
10.09
|
11,700 | 9.61 | 10.09 | 9.61 | 0 | 0 | 0 |
20/06/2008 |
9.77
|
6,500 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
19/06/2008 |
10.17
|
900 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
18/06/2008 |
10.24
|
12,100 | 10.72 | 10.72 | 10.24 | 0 | 0 | 0 |
17/06/2008 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
16/06/2008 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
13/06/2008 |
10.01
|
200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
12/06/2008 |
9.77
|
1,100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
11/06/2008 |
9.54
|
1,600 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
10/06/2008 |
9.46
|
5,800 | 8.98 | 9.46 | 8.98 | 0 | 0 | 0 |
09/06/2008 |
9.22
|
1,900 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
06/06/2008 |
9.46
|
600 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
05/06/2008 |
9.69
|
1,400 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
04/06/2008 |
9.93
|
3,200 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
03/06/2008 |
10.17
|
1,000 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
02/06/2008 |
10.32
|
3,500 | 10.56 | 10.56 | 10.32 | 0 | 0 | 0 |
30/05/2008 |
10.64
|
9,300 | 10.64 | 10.64 | 10.40 | 0 | 0 | 0 |
29/05/2008 |
10.40
|
8,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
28/05/2008 |
10.56
|
16,400 | 10.09 | 10.56 | 10.09 | 0 | 0 | 0 |
27/05/2008 |
10.32
|
100 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
26/05/2008 |
10.64
|
1,200 | 10.64 | 10.64 | 10.64 | 1,000 | 0 | 0 |
23/05/2008 |
10.95
|
400 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
22/05/2008 |
11.27
|
100 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
21/05/2008 |
11.58
|
2,600 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
20/05/2008 |
11.90
|
400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
19/05/2008 |
12.21
|
3,100 | 12.53 | 12.53 | 12.21 | 300 | 1,200 | 0 |
16/05/2008 |
12.45
|
15,500 | 12.45 | 13.08 | 12.45 | 3,000 | 0 | 0 |
15/05/2008 |
12.77
|
2,000 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
14/05/2008 |
13.16
|
500 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
13/05/2008 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
12/05/2008 |
13.95
|
1,200 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
09/05/2008 |
14.34
|
1,400 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
08/05/2008 |
14.74
|
300 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
07/05/2008 |
15.13
|
2,500 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
06/05/2008 |
15.52
|
6,200 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
05/05/2008 |
16.00
|
2,000 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
29/04/2008 |
16.23
|
3,300 | 17.10 | 17.10 | 16.16 | 0 | 0 | 0 |
28/04/2008 |
16.55
|
12,200 | 15.92 | 16.86 | 15.92 | 200 | 0 | 0 |
25/04/2008 |
16.55
|
24,000 | 16.39 | 16.55 | 16.39 | 1,000 | 0 | 0 |
24/04/2008 |
16.63
|
4,700 | 16.63 | 17.34 | 16.63 | 0 | 0 | 0 |
23/04/2008 |
16.55
|
30,700 | 17.42 | 17.42 | 16.47 | 0 | 0 | 0 |
22/04/2008 |
16.94
|
11,900 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
21/04/2008 |
16.47
|
8,800 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
18/04/2008 |
16.39
|
19,500 | 16.39 | 16.39 | 15.45 | 0 | 0 | 0 |