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) |
0.15 | 1.39% | 34,300 | 0 | 0 |
10.20
10.95
10.95
|
2 tháng
(2024-07-22) |
0.30 | 2.82% | 94,900 | -100 | -0.0 |
10.20
11
10.95
|
3 tháng
(2024-06-20) |
-0.20 | -1.79% | 253,300 | -100 | -0.0 |
10.20
11.20
10.95
|
6 tháng
(2024-03-22) |
-1.93 | -14.96% | 1,732,500 | -2,200 | -0.0 |
10.01
12.88
10.95
|
12 tháng
(2023-09-25) |
-4.17 | -27.57% | 2,171,000 | -17,000 | -0.2 |
10.01
16.21
10.95
|
24 tháng
(2022-09-29) |
-3.95 | -26.51% | 3,275,000 | -46,912 | -2.1 |
9.76
17.70
10.95
|
36 tháng
(2021-10-04) |
-4.12 | -27.34% | 7,686,000 | -54,312 | -2.2 |
9.76
20.22
10.95
|
60 tháng
(2019-10-15) |
1.36 | 14.12% | 11,151,760 | -50,282 | -2.1 |
7.54
20.22
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/09/2008 |
4.68
|
42,530 | 4.47 | 4.68 | 4.53 | 0 | 0 | 0 |
29/08/2008 |
4.47
|
19,120 | 4.53 | 4.53 | 4.32 | 650 | 0 | 0 |
28/08/2008 |
4.53
|
4,510 | 4.77 | 4.77 | 4.53 | 0 | 0 | 0 |
27/08/2008 |
4.77
|
39,890 | 4.62 | 4.83 | 4.74 | 0 | 0 | 0 |
26/08/2008 |
4.62
|
15,280 | 4.41 | 4.62 | 4.62 | 0 | 100 | 0 |
25/08/2008 |
4.41
|
21,430 | 4.20 | 4.41 | 4.38 | 0 | 0 | 0 |
22/08/2008 |
4.20
|
41,440 | 4.32 | 4.32 | 4.20 | 100 | 0 | 0 |
21/08/2008 |
4.32
|
30,670 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 |
20/08/2008 |
4.32
|
15,190 | 4.53 | 4.53 | 4.32 | 100 | 0 | 0 |
19/08/2008 |
4.53
|
13,460 | 4.77 | 4.77 | 4.53 | 300 | 0 | 0 |
18/08/2008 |
4.77
|
47,490 | 4.71 | 4.77 | 4.50 | 50 | 0 | 0 |
15/08/2008 |
4.71
|
7,670 | 4.59 | 4.71 | 4.71 | 0 | 50 | 0 |
14/08/2008 |
4.59
|
20,180 | 4.47 | 4.59 | 4.38 | 0 | 200 | 0 |
13/08/2008 |
4.47
|
8,450 | 4.47 | 4.47 | 4.35 | 50 | 0 | 0 |
12/08/2008 |
4.47
|
8,120 | 4.56 | 4.68 | 4.44 | 0 | 110 | 0 |
11/08/2008 |
4.56
|
2,880 | 4.44 | 4.56 | 4.56 | 0 | 500 | 0 |
08/08/2008 |
4.44
|
3,920 | 4.32 | 4.44 | 4.20 | 10 | 0 | 0 |
07/08/2008 |
4.32
|
2,700 | 4.26 | 4.38 | 4.17 | 0 | 0 | 0 |
06/08/2008 |
4.26
|
9,470 | 4.26 | 4.32 | 4.14 | 340 | 0 | 0 |
05/08/2008 |
4.26
|
8,840 | 4.38 | 4.38 | 4.26 | 200 | 0 | 0 |
04/08/2008 |
4.38
|
1,110 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |
01/08/2008 |
4.50
|
12,300 | 4.62 | 4.62 | 4.50 | 100 | 0 | 0 |
31/07/2008 |
4.62
|
11,680 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
30/07/2008 |
4.74
|
13,990 | 4.86 | 4.98 | 4.74 | 100 | 0 | 0 |
29/07/2008 |
4.86
|
13,250 | 4.74 | 4.86 | 4.86 | 0 | 100 | 0 |
28/07/2008 |
4.74
|
6,820 | 4.62 | 4.74 | 4.50 | 0 | 0 | 0 |
25/07/2008 |
4.62
|
29,430 | 4.74 | 4.74 | 4.62 | 0 | 2,330 | 0 |
24/07/2008 |
4.74
|
75,680 | 4.86 | 4.98 | 4.74 | 200 | 170 | 0 |
23/07/2008 |
4.86
|
18,840 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
22/07/2008 |
5.01
|
30,390 | 5.16 | 5.16 | 5.01 | 190 | 0 | 0 |
21/07/2008 |
5.16
|
52,030 | 5.31 | 5.31 | 5.16 | 10 | 0 | 0 |
18/07/2008 |
5.31
|
31,280 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
17/07/2008 |
5.46
|
46,770 | 5.31 | 5.46 | 5.22 | 0 | 0 | 0 |
16/07/2008 |
5.31
|
109,590 | 5.16 | 5.31 | 5.01 | 0 | 90 | 0 |
15/07/2008 |
5.16
|
14,090 | 5.01 | 5.16 | 5.16 | 0 | 0 | 0 |
14/07/2008 |
5.01
|
43,640 | 4.89 | 5.01 | 5.01 | 0 | 0 | 0 |
11/07/2008 |
4.89
|
2,730 | 4.77 | 4.89 | 4.89 | 0 | 100 | 0 |
10/07/2008 |
4.77
|
17,500 | 4.65 | 4.77 | 4.77 | 0 | 10 | 0 |
09/07/2008 |
4.65
|
35,020 | 4.53 | 4.65 | 4.62 | 0 | 0 | 0 |
08/07/2008 |
4.53
|
72,760 | 4.41 | 4.53 | 4.29 | 200 | 0 | 0 |
07/07/2008 |
4.41
|
54,710 | 4.53 | 4.65 | 4.41 | 100 | 0 | 0 |
04/07/2008 |
4.53
|
2,700 | 4.41 | 4.53 | 4.53 | 0 | 0 | 0 |
03/07/2008 |
4.41
|
220 | 4.29 | 4.41 | 4.41 | 0 | 0 | 0 |
02/07/2008 |
4.29
|
19,960 | 4.17 | 4.29 | 4.29 | 500 | 0 | 0 |
01/07/2008 |
4.17
|
42,870 | 4.05 | 4.17 | 4.08 | 0 | 0 | 0 |
30/06/2008 |
4.05
|
27,230 | 3.96 | 4.05 | 3.88 | 0 | 0 | 0 |
27/06/2008 |
3.96
|
7,420 | 3.88 | 3.96 | 3.79 | 0 | 100 | 0 |
26/06/2008 |
3.88
|
18,350 | 3.82 | 3.91 | 3.73 | 0 | 200 | 0 |
25/06/2008 |
3.82
|
11,420 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
24/06/2008 |
3.73
|
5,750 | 3.64 | 3.73 | 3.73 | 0 | 0 | 0 |
23/06/2008 |
3.64
|
7,830 | 3.64 | 3.73 | 3.55 | 190 | 0 | 0 |
20/06/2008 |
3.64
|
35,510 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
19/06/2008 |
3.73
|
31,100 | 3.82 | 3.82 | 3.73 | 100 | 0 | 0 |
18/06/2008 |
3.82
|
54,750 | 3.88 | 3.94 | 3.82 | 100 | 0 | 0 |
17/06/2008 |
3.88
|
110 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 |
16/06/2008 |
3.82
|
15,840 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
13/06/2008 |
3.76
|
20 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
12/06/2008 |
3.70
|
490 | 3.64 | 3.70 | 3.70 | 10 | 0 | 0 |
11/06/2008 |
3.64
|
17,450 | 3.58 | 3.64 | 3.55 | 0 | 4,000 | 0 |
10/06/2008 |
3.58
|
27,770 | 3.64 | 3.64 | 3.58 | 0 | 3,000 | 0 |
09/06/2008 |
3.64
|
14,470 | 3.70 | 3.70 | 3.64 | 0 | 3,300 | 0 |
06/06/2008 |
3.70
|
24,250 | 3.76 | 3.76 | 3.70 | 0 | 2,980 | 0 |
05/06/2008 |
3.76
|
24,020 | 3.82 | 3.82 | 3.76 | 0 | 10 | 0 |
04/06/2008 |
3.82
|
23,360 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
03/06/2008 |
3.88
|
23,100 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
02/06/2008 |
3.94
|
19,000 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
30/05/2008 |
3.99
|
17,360 | 4.05 | 4.05 | 3.99 | 3,000 | 0 | 0 |
29/05/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
28/05/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
27/05/2008 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
26/05/2008 |
4.05
|
13,650 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
23/05/2008 |
4.11
|
15,070 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
22/05/2008 |
4.17
|
13,170 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
21/05/2008 |
4.23
|
13,610 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
20/05/2008 |
4.29
|
12,730 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
19/05/2008 |
4.35
|
24,730 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 |
16/05/2008 |
4.41
|
25,110 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 |
15/05/2008 |
4.41
|
21,470 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
14/05/2008 |
4.50
|
70 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
13/05/2008 |
4.59
|
3,510 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
12/05/2008 |
4.68
|
16,920 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
09/05/2008 |
4.77
|
37,560 | 4.86 | 4.86 | 4.77 | 0 | 10 | 0 |
08/05/2008 |
4.86
|
23,000 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
07/05/2008 |
4.95
|
33,190 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
06/05/2008 |
5.04
|
11,300 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
05/05/2008 |
5.13
|
17,610 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
29/04/2008 |
5.22
|
53,280 | 5.22 | 5.31 | 5.13 | 0 | 0 | 0 |
28/04/2008 |
5.22
|
46,280 | 5.13 | 5.22 | 5.16 | 0 | 0 | 0 |
25/04/2008 |
5.13
|
5,890 | 5.04 | 5.13 | 5.13 | 0 | 0 | 0 |
24/04/2008 |
5.04
|
26,510 | 4.95 | 5.04 | 5.04 | 100 | 0 | 0 |
23/04/2008 |
4.95
|
15,580 | 4.86 | 4.95 | 4.95 | 0 | 0 | 0 |
22/04/2008 |
4.86
|
18,500 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
21/04/2008 |
4.95
|
12,140 | 5.04 | 5.13 | 4.95 | 0 | 0 | 0 |
18/04/2008 |
5.04
|
18,800 | 5.13 | 5.13 | 5.04 | 2,010 | 0 | 0 |
17/04/2008 |
5.13
|
73,130 | 5.04 | 5.13 | 4.95 | 2,000 | 0 | 0 |
16/04/2008 |
5.04
|
620 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
11/04/2008 |
5.13
|
660 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 |
10/04/2008 |
5.22
|
17,310 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
09/04/2008 |
5.31
|
34,970 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
08/04/2008 |
5.40
|
42,450 | 5.37 | 5.46 | 5.28 | 2,000 | 0 | 0 |