| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
|
3 tháng
(2024-06-20) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
|
24 tháng
(2022-09-29) |
-0.60 | -42.86% | 75,083,928 | -49,500 | -0.0 |
0.60
1.40
0.80
|
|
36 tháng
(2021-10-04) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
|
60 tháng
(2019-10-15) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2008 |
8.36
|
3,100 | 8.25 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/03/2008 |
8.25
|
3,000 | 8.14 | 8.25 | 8.25 | 0 | 0 | 0 |
| 28/03/2008 |
8.14
|
400 | 8.03 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/03/2008 |
8.03
|
3,000 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 |
| 26/03/2008 |
8.14
|
24,600 | 8.03 | 8.20 | 7.36 | 0 | 0 | 0 |
| 25/03/2008 |
8.03
|
16,900 | 8.36 | 8.36 | 7.53 | 400 | 0 | 0 |
| 24/03/2008 |
8.36
|
21,100 | 8.81 | 8.81 | 8.08 | 0 | 0 | 0 |
| 21/03/2008 |
8.81
|
38,100 | 8.64 | 8.81 | 8.47 | 0 | 0 | 0 |
| 20/03/2008 |
8.64
|
20,200 | 8.59 | 9.14 | 8.36 | 0 | 0 | 0 |
| 19/03/2008 |
8.59
|
20,700 | 8.64 | 9.42 | 7.86 | 0 | 0 | 0 |
| 18/03/2008 |
8.64
|
27,400 | 9.53 | 9.53 | 8.64 | 100 | 0 | 0 |
| 17/03/2008 |
9.53
|
20,600 | 10.31 | 10.31 | 9.53 | 400 | 0 | 0 |
| 14/03/2008 |
10.31
|
8,000 | 10.65 | 10.70 | 10.09 | 200 | 0 | 0 |
| 13/03/2008 |
10.65
|
7,000 | 10.59 | 11.15 | 10.43 | 0 | 0 | 0 |
| 12/03/2008 |
10.59
|
19,000 | 10.54 | 11.54 | 10.54 | 0 | 0 | 0 |
| 11/03/2008 |
10.54
|
10,800 | 11.71 | 11.71 | 10.54 | 0 | 0 | 0 |
| 10/03/2008 |
11.71
|
42,300 | 11.09 | 12.15 | 10.04 | 400 | 0 | 0 |
| 07/03/2008 |
11.09
|
3,900 | 10.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 06/03/2008 |
10.09
|
200 | 10.04 | 10.09 | 10.09 | 0 | 0 | 0 |
| 05/03/2008 |
10.04
|
19,100 | 10.04 | 10.04 | 9.09 | 500 | 0 | 0 |
| 04/03/2008 |
10.04
|
4,900 | 10.98 | 10.98 | 10.04 | 0 | 0 | 0 |
| 03/03/2008 |
10.98
|
24,300 | 12.27 | 12.27 | 10.98 | 0 | 0 | 0 |
| 29/02/2008 |
12.27
|
2,400 | 13.16 | 13.16 | 11.43 | 200 | 0 | 0 |
| 28/02/2008 |
13.16
|
3,200 | 12.88 | 13.88 | 12.32 | 0 | 0 | 0 |
| 27/02/2008 |
12.88
|
13,900 | 14.05 | 15.05 | 12.88 | 0 | 0 | 0 |
| 26/02/2008 |
14.05
|
10,300 | 15.67 | 16.17 | 14.05 | 0 | 0 | 0 |
| 25/02/2008 |
15.67
|
35,300 | 16.06 | 16.28 | 13.94 | 0 | 0 | 0 |
| 22/02/2008 |
16.06
|
10,500 | 16.06 | 16.06 | 14.50 | 0 | 0 | 0 |
| 21/02/2008 |
16.06
|
8,700 | 17.28 | 17.28 | 16.06 | 2,500 | 0 | 0 |
| 20/02/2008 |
17.28
|
12,800 | 18.96 | 18.96 | 17.28 | 0 | 0 | 0 |
| 19/02/2008 |
18.96
|
9,000 | 18.96 | 19.79 | 18.96 | 0 | 0 | 0 |
| 18/02/2008 |
18.96
|
24,700 | 20.24 | 20.24 | 18.51 | 0 | 700 | 0 |
| 15/02/2008 |
20.24
|
4,500 | 20.63 | 21.41 | 20.13 | 0 | 0 | 0 |
| 14/02/2008 |
20.63
|
13,600 | 21.19 | 21.74 | 20.35 | 0 | 0 | 0 |
| 13/02/2008 |
21.19
|
6,200 | 21.74 | 23.42 | 21.19 | 100 | 0 | 0 |
| 12/02/2008 |
21.74
|
500 | 22.30 | 22.30 | 21.74 | 0 | 0 | 0 |
| 01/02/2008 |
22.30
|
24,800 | 22.30 | 22.41 | 21.46 | 0 | 0 | 0 |
| 31/01/2008 |
22.30
|
21,100 | 23.69 | 25.37 | 21.74 | 0 | 0 | 0 |
| 30/01/2008 |
23.69
|
51,900 | 21.74 | 23.69 | 22.30 | 2,200 | 0 | 0 |
| 29/01/2008 |
21.74
|
12,900 | 21.19 | 21.74 | 21.19 | 1,100 | 0 | 0 |
| 28/01/2008 |
21.19
|
9,700 | 21.19 | 21.19 | 19.96 | 0 | 0 | 0 |
| 25/01/2008 |
21.19
|
8,000 | 20.35 | 21.30 | 20.40 | 0 | 0 | 0 |
| 24/01/2008 |
20.35
|
30,900 | 20.57 | 21.74 | 19.57 | 0 | 0 | 0 |
| 23/01/2008 |
20.57
|
9,700 | 20.40 | 20.91 | 19.07 | 400 | 0 | 0 |
| 22/01/2008 |
20.40
|
7,100 | 21.74 | 21.74 | 19.96 | 500 | 0 | 0 |
| 21/01/2008 |
21.74
|
17,600 | 21.74 | 21.80 | 21.07 | 200 | 0 | 0 |
| 18/01/2008 |
21.74
|
32,500 | 21.19 | 22.30 | 20.52 | 1,000 | 0 | 0 |
| 17/01/2008 |
21.19
|
18,300 | 21.30 | 22.30 | 20.35 | 0 | 0 | 0 |
| 16/01/2008 |
21.30
|
15,300 | 20.01 | 21.30 | 19.23 | 0 | 0 | 0 |
| 15/01/2008 |
20.01
|
15,500 | 21.19 | 21.19 | 19.18 | 2,000 | 0 | 0 |
| 14/01/2008 |
21.19
|
30,800 | 22.02 | 23.14 | 20.85 | 0 | 0 | 0 |
| 11/01/2008 |
22.02
|
22,900 | 22.30 | 23.64 | 21.80 | 1,700 | 0 | 0 |
| 10/01/2008 |
22.30
|
8,100 | 21.24 | 22.30 | 21.74 | 2,000 | 0 | 0 |
| 09/01/2008 |
21.24
|
17,200 | 21.74 | 22.86 | 21.19 | 2,000 | 0 | 0 |
| 08/01/2008 |
21.74
|
30,300 | 21.80 | 23.42 | 20.07 | 100 | 0 | 0 |
| 07/01/2008 |
21.80
|
20,200 | 23.69 | 23.69 | 21.19 | 0 | 0 | 0 |
| 04/01/2008 |
23.69
|
9,600 | 23.97 | 24.75 | 23.02 | 0 | 0 | 0 |
| 03/01/2008 |
23.97
|
15,900 | 25.14 | 25.37 | 23.97 | 600 | 0 | 0 |
| 02/01/2008 |
25.14
|
11,300 | 26.20 | 26.76 | 25.09 | 0 | 0 | 0 |
| 28/12/2007 |
26.20
|
40,300 | 25.92 | 27.32 | 25.09 | 0 | 0 | 0 |
| 27/12/2007 |
25.92
|
29,200 | 26.20 | 26.98 | 25.03 | 100 | 0 | 0 |
| 26/12/2007 |
26.20
|
49,000 | 26.43 | 27.04 | 24.08 | 500 | 0 | 0 |
| 25/12/2007 |
26.43
|
45,500 | 28.04 | 28.93 | 26.43 | 3,000 | 0 | 0 |
| 24/12/2007 |
28.04
|
69,200 | 28.38 | 30.83 | 28.04 | 1,100 | 0 | 0 |
| 21/12/2007 |
28.38
|
115,800 | 25.81 | 28.38 | 26.82 | 100 | 0 | 0 |
| 20/12/2007 |
25.81
|
76,300 | 23.47 | 25.81 | 25.65 | 0 | 0 | 0 |
| 19/12/2007 |
23.47
|
26,100 | 21.19 | 23.47 | 23.42 | 100 | 0 | 0 |
| 18/12/2007 |
21.19
|
38,200 | 22.30 | 22.86 | 20.96 | 500 | 0 | 0 |
| 17/12/2007 |
22.30
|
74,300 | 22.30 | 26.48 | 22.30 | 0 | 0 | 0 |