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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
3.88
|
1,500 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 |
11/09/2008 |
4.16
|
5,700 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 |
10/09/2008 |
4.46
|
7,300 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 |
09/09/2008 |
4.58
|
31,800 | 4.92 | 5.06 | 4.58 | 100 | 0 | 0 |
08/09/2008 |
4.92
|
63,300 | 5.30 | 5.60 | 4.92 | 100 | 0 | 0 |
05/09/2008 |
5.30
|
73,900 | 4.97 | 5.30 | 5.16 | 1,000 | 0 | 0 |
04/09/2008 |
4.97
|
57,800 | 4.66 | 4.97 | 4.97 | 0 | 0 | 0 |
03/09/2008 |
4.66
|
300 | 4.36 | 4.66 | 4.66 | 0 | 0 | 0 |
29/08/2008 |
4.36
|
16,500 | 4.11 | 4.36 | 4.36 | 0 | 0 | 0 |
28/08/2008 |
4.11
|
122,300 | 3.85 | 4.11 | 3.87 | 0 | 0 | 0 |
27/08/2008 |
3.85
|
16,600 | 3.61 | 3.85 | 3.85 | 0 | 0 | 0 |
26/08/2008 |
3.61
|
1,200 | 3.39 | 3.61 | 3.61 | 0 | 0 | 0 |
25/08/2008 |
3.39
|
6,700 | 3.20 | 3.39 | 3.39 | 0 | 0 | 0 |
22/08/2008 |
3.20
|
41,800 | 3.04 | 3.20 | 3.00 | 0 | 0 | 0 |
21/08/2008 |
3.04
|
31,000 | 2.76 | 3.04 | 2.76 | 0 | 0 | 0 |
20/08/2008 |
2.76
|
21,400 | 2.91 | 3.04 | 2.74 | 400 | 0 | 0 |
19/08/2008 |
2.91
|
57,000 | 2.89 | 3.07 | 2.76 | 0 | 0 | 0 |
18/08/2008 |
2.89
|
20,700 | 2.71 | 2.89 | 2.87 | 0 | 0 | 0 |
15/08/2008 |
2.71
|
300 | 2.61 | 2.71 | 2.71 | 0 | 0 | 0 |
14/08/2008 |
2.61
|
3,800 | 2.52 | 2.61 | 2.61 | 0 | 0 | 0 |
13/08/2008 |
2.52
|
19,600 | 2.45 | 2.52 | 2.49 | 0 | 0 | 0 |
12/08/2008 |
2.45
|
23,600 | 2.39 | 2.45 | 2.28 | 0 | 0 | 0 |
11/08/2008 |
2.39
|
8,200 | 2.34 | 2.39 | 2.21 | 0 | 0 | 0 |
08/08/2008 |
2.34
|
5,400 | 2.21 | 2.39 | 2.25 | 0 | 0 | 0 |
07/08/2008 |
2.21
|
11,400 | 2.34 | 2.36 | 2.21 | 0 | 0 | 0 |
06/08/2008 |
2.34
|
9,100 | 2.26 | 2.34 | 2.19 | 0 | 0 | 0 |
05/08/2008 |
2.26
|
1,100 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 |
04/08/2008 |
2.36
|
500 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
01/08/2008 |
2.45
|
1,700 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
31/07/2008 |
2.54
|
100 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
30/07/2008 |
2.63
|
4,700 | 2.65 | 2.74 | 2.63 | 0 | 0 | 0 |
29/07/2008 |
2.65
|
13,700 | 2.65 | 2.74 | 2.65 | 0 | 0 | 0 |
28/07/2008 |
2.65
|
11,500 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
25/07/2008 |
2.76
|
1,300 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 |
24/07/2008 |
2.87
|
7,300 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 |
23/07/2008 |
2.98
|
200 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
22/07/2008 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
21/07/2008 |
3.09
|
1,800 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
18/07/2008 |
3.17
|
13,800 | 3.17 | 3.28 | 3.17 | 0 | 0 | 0 |
17/07/2008 |
3.17
|
4,900 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 |
16/07/2008 |
3.09
|
40,800 | 2.98 | 3.09 | 2.87 | 0 | 0 | 0 |
15/07/2008 |
2.98
|
4,600 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 |
14/07/2008 |
2.96
|
26,300 | 2.87 | 2.96 | 2.74 | 0 | 0 | 0 |
11/07/2008 |
2.87
|
7,900 | 2.78 | 2.87 | 2.72 | 0 | 0 | 0 |
10/07/2008 |
2.78
|
13,600 | 2.71 | 2.78 | 2.69 | 0 | 0 | 0 |
09/07/2008 |
2.71
|
29,200 | 2.61 | 2.71 | 2.63 | 0 | 0 | 0 |
08/07/2008 |
2.61
|
17,200 | 2.58 | 2.67 | 2.61 | 0 | 0 | 0 |
07/07/2008 |
2.58
|
21,600 | 2.67 | 2.76 | 2.58 | 0 | 0 | 0 |
04/07/2008 |
2.67
|
2,500 | 2.58 | 2.67 | 2.67 | 0 | 0 | 0 |
03/07/2008 |
2.58
|
9,000 | 2.50 | 2.58 | 2.54 | 0 | 0 | 0 |
02/07/2008 |
2.50
|
25,600 | 2.41 | 2.50 | 2.41 | 0 | 0 | 0 |
01/07/2008 |
2.41
|
25,600 | 2.26 | 2.41 | 2.39 | 0 | 0 | 0 |
30/06/2008 |
2.26
|
16,700 | 2.28 | 2.32 | 2.26 | 0 | 0 | 0 |
27/06/2008 |
2.28
|
3,900 | 2.25 | 2.32 | 2.19 | 0 | 0 | 0 |
26/06/2008 |
2.25
|
18,600 | 2.23 | 2.28 | 2.21 | 0 | 0 | 0 |
25/06/2008 |
2.23
|
11,800 | 2.15 | 2.23 | 2.19 | 0 | 0 | 0 |
24/06/2008 |
2.15
|
12,700 | 2.12 | 2.15 | 2.14 | 0 | 0 | 0 |
23/06/2008 |
2.12
|
11,800 | 2.04 | 2.12 | 1.97 | 0 | 0 | 0 |
20/06/2008 |
2.04
|
18,400 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 |
19/06/2008 |
2.12
|
3,000 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
18/06/2008 |
2.12
|
33,700 | 2.17 | 2.23 | 2.12 | 1,500 | 0 | 0 |
17/06/2008 |
2.17
|
100 | 2.12 | 2.17 | 2.17 | 0 | 0 | 0 |
16/06/2008 |
2.12
|
4,000 | 2.06 | 2.12 | 2.12 | 0 | 0 | 0 |
13/06/2008 |
2.06
|
1,000 | 2.01 | 2.06 | 2.06 | 0 | 0 | 0 |
12/06/2008 |
2.01
|
1,200 | 1.95 | 2.01 | 2.01 | 0 | 0 | 0 |
11/06/2008 |
1.95
|
6,200 | 1.97 | 1.97 | 1.95 | 0 | 800 | 0 |
10/06/2008 |
1.97
|
39,100 | 1.93 | 1.97 | 1.88 | 0 | 27,700 | 0 |
09/06/2008 |
1.93
|
200 | 1.99 | 1.99 | 1.93 | 0 | 200 | 0 |
06/06/2008 |
1.99
|
400 | 2.04 | 2.04 | 1.99 | 0 | 400 | 0 |
05/06/2008 |
2.04
|
4,700 | 2.10 | 2.10 | 2.04 | 0 | 4,700 | 0 |
04/06/2008 |
2.10
|
6,600 | 2.12 | 2.12 | 2.10 | 0 | 0 | 0 |
03/06/2008 |
2.12
|
8,400 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
02/06/2008 |
2.23
|
4,600 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
30/05/2008 |
2.28
|
16,200 | 2.26 | 2.28 | 2.21 | 0 | 10,300 | 0 |
29/05/2008 |
2.26
|
15,700 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
28/05/2008 |
2.32
|
1,100 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
27/05/2008 |
2.38
|
100 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 |
26/05/2008 |
2.43
|
100 | 2.50 | 2.50 | 2.43 | 0 | 100 | 0 |
23/05/2008 |
2.50
|
700 | 2.58 | 2.58 | 2.50 | 0 | 700 | 0 |
22/05/2008 |
2.58
|
300 | 2.65 | 2.65 | 2.58 | 0 | 300 | 0 |
21/05/2008 |
2.65
|
100 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
20/05/2008 |
2.72
|
200 | 2.80 | 2.80 | 2.72 | 0 | 200 | 0 |
19/05/2008 |
2.80
|
1,100 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
16/05/2008 |
2.87
|
2,900 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
15/05/2008 |
2.95
|
100 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
14/05/2008 |
3.02
|
1,300 | 3.11 | 3.11 | 3.02 | 0 | 0 | 0 |
13/05/2008 |
3.11
|
600 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
12/05/2008 |
3.20
|
200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/05/2008 |
3.30
|
3,100 | 3.39 | 3.39 | 3.30 | 500 | 0 | 0 |
08/05/2008 |
3.39
|
100 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
07/05/2008 |
3.48
|
1,100 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
06/05/2008 |
3.57
|
500 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
05/05/2008 |
3.66
|
800 | 3.68 | 3.68 | 3.66 | 0 | 0 | 0 |
29/04/2008 |
3.68
|
2,900 | 3.79 | 3.90 | 3.68 | 0 | 0 | 0 |
28/04/2008 |
3.79
|
2,700 | 3.68 | 3.79 | 3.79 | 0 | 0 | 0 |
25/04/2008 |
3.68
|
900 | 3.57 | 3.68 | 3.68 | 0 | 0 | 0 |
24/04/2008 |
3.57
|
8,000 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
23/04/2008 |
3.66
|
4,500 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
22/04/2008 |
3.83
|
4,700 | 3.81 | 3.83 | 3.74 | 0 | 0 | 0 |
21/04/2008 |
3.81
|
800 | 3.74 | 3.94 | 3.77 | 0 | 0 | 0 |