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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
3.32
|
500 | 3.17 | 3.32 | 3.32 | 400 | 0 | 0 |
11/09/2008 |
3.17
|
95,000 | 3.40 | 3.62 | 3.17 | 3,700 | 0 | 0 |
10/09/2008 |
3.40
|
83,100 | 3.19 | 3.40 | 3.40 | 0 | 0 | 0 |
09/09/2008 |
3.19
|
12,200 | 2.98 | 3.19 | 3.19 | 0 | 0 | 0 |
08/09/2008 |
2.98
|
34,000 | 2.82 | 2.98 | 2.98 | 0 | 0 | 0 |
05/09/2008 |
2.82
|
64,500 | 2.68 | 2.82 | 2.63 | 0 | 0 | 0 |
04/09/2008 |
2.68
|
50,300 | 2.52 | 2.68 | 2.52 | 0 | 0 | 0 |
03/09/2008 |
2.52
|
15,900 | 2.33 | 2.52 | 2.52 | 0 | 0 | 0 |
29/08/2008 |
2.33
|
9,200 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
28/08/2008 |
2.50
|
2,800 | 2.63 | 2.72 | 2.50 | 0 | 0 | 0 |
27/08/2008 |
2.63
|
39,000 | 2.53 | 2.70 | 2.55 | 0 | 0 | 0 |
26/08/2008 |
2.53
|
20,600 | 2.40 | 2.53 | 2.50 | 0 | 0 | 0 |
25/08/2008 |
2.40
|
20,300 | 2.25 | 2.40 | 2.14 | 0 | 0 | 0 |
22/08/2008 |
2.25
|
8,500 | 2.25 | 2.35 | 2.20 | 0 | 0 | 0 |
21/08/2008 |
2.25
|
10,400 | 2.18 | 2.33 | 2.06 | 0 | 0 | 0 |
20/08/2008 |
2.18
|
13,700 | 2.44 | 2.44 | 2.18 | 0 | 0 | 0 |
19/08/2008 |
2.44
|
18,000 | 2.44 | 2.53 | 2.27 | 0 | 0 | 0 |
18/08/2008 |
2.44
|
20,400 | 2.38 | 2.53 | 2.29 | 0 | 0 | 0 |
15/08/2008 |
2.38
|
11,500 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 |
14/08/2008 |
2.33
|
15,400 | 2.25 | 2.33 | 2.23 | 0 | 0 | 0 |
13/08/2008 |
2.25
|
6,500 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
12/08/2008 |
2.35
|
7,300 | 2.27 | 2.35 | 2.27 | 0 | 0 | 0 |
11/08/2008 |
2.27
|
2,600 | 2.18 | 2.27 | 2.27 | 0 | 0 | 0 |
08/08/2008 |
2.18
|
1,100 | 2.21 | 2.23 | 2.16 | 0 | 0 | 0 |
07/08/2008 |
2.21
|
4,800 | 2.14 | 2.21 | 2.06 | 0 | 0 | 0 |
06/08/2008 |
2.14
|
6,400 | 2.10 | 2.14 | 2.10 | 0 | 0 | 0 |
05/08/2008 |
2.10
|
4,400 | 2.06 | 2.10 | 1.97 | 0 | 0 | 0 |
04/08/2008 |
2.06
|
8,100 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 |
01/08/2008 |
2.16
|
27,700 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 |
31/07/2008 |
2.18
|
6,700 | 2.25 | 2.25 | 2.18 | 0 | 0 | 0 |
30/07/2008 |
2.25
|
8,400 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 |
29/07/2008 |
2.29
|
20,800 | 2.25 | 2.35 | 2.27 | 0 | 0 | 0 |
28/07/2008 |
2.25
|
36,700 | 2.33 | 2.38 | 2.25 | 0 | 18,700 | 0 |
25/07/2008 |
2.33
|
7,500 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
24/07/2008 |
2.42
|
2,000 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 |
23/07/2008 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
22/07/2008 |
2.52
|
100 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
21/07/2008 |
2.61
|
200 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
18/07/2008 |
2.70
|
14,900 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
17/07/2008 |
2.82
|
60,600 | 2.68 | 2.82 | 2.67 | 0 | 0 | 0 |
16/07/2008 |
2.68
|
20,600 | 2.70 | 2.80 | 2.61 | 0 | 0 | 0 |
15/07/2008 |
2.70
|
19,200 | 2.63 | 2.70 | 2.70 | 0 | 0 | 0 |
14/07/2008 |
2.63
|
19,700 | 2.55 | 2.63 | 2.53 | 0 | 0 | 0 |
11/07/2008 |
2.55
|
40,600 | 2.50 | 2.55 | 2.46 | 0 | 14,300 | 0 |
10/07/2008 |
2.50
|
22,800 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 |
09/07/2008 |
2.52
|
17,200 | 2.57 | 2.61 | 2.48 | 0 | 0 | 0 |
08/07/2008 |
2.57
|
11,000 | 2.55 | 2.59 | 2.57 | 0 | 0 | 0 |
07/07/2008 |
2.55
|
19,600 | 2.67 | 2.74 | 2.55 | 0 | 0 | 0 |
04/07/2008 |
2.67
|
19,900 | 2.59 | 2.67 | 2.61 | 18,700 | 0 | 0 |
03/07/2008 |
2.59
|
26,800 | 2.50 | 2.59 | 2.52 | 0 | 0 | 0 |
02/07/2008 |
2.50
|
12,900 | 2.46 | 2.53 | 2.37 | 0 | 0 | 0 |
01/07/2008 |
2.46
|
29,300 | 2.44 | 2.46 | 2.40 | 0 | 0 | 0 |
30/06/2008 |
2.44
|
9,200 | 2.35 | 2.44 | 2.31 | 0 | 0 | 0 |
27/06/2008 |
2.35
|
7,600 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
26/06/2008 |
2.42
|
1,100 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
25/06/2008 |
2.48
|
17,100 | 2.38 | 2.48 | 2.38 | 100 | 0 | 0 |
24/06/2008 |
2.38
|
14,300 | 2.37 | 2.38 | 2.35 | 0 | 0 | 0 |
23/06/2008 |
2.37
|
14,100 | 2.35 | 2.42 | 2.25 | 0 | 0 | 0 |
20/06/2008 |
2.35
|
1,300 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
19/06/2008 |
2.44
|
2,900 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
18/06/2008 |
2.44
|
16,000 | 2.50 | 2.55 | 2.44 | 0 | 0 | 0 |
17/06/2008 |
2.50
|
1,600 | 2.44 | 2.50 | 2.50 | 0 | 0 | 0 |
16/06/2008 |
2.44
|
5,200 | 2.38 | 2.44 | 2.44 | 0 | 0 | 0 |
13/06/2008 |
2.38
|
8,500 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 |
12/06/2008 |
2.33
|
10,500 | 2.27 | 2.33 | 2.33 | 0 | 0 | 0 |
11/06/2008 |
2.27
|
4,600 | 2.21 | 2.27 | 2.27 | 0 | 0 | 0 |
10/06/2008 |
2.21
|
1,400 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 |
09/06/2008 |
2.23
|
11,900 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
06/06/2008 |
2.23
|
5,600 | 2.20 | 2.25 | 2.14 | 0 | 0 | 0 |
05/06/2008 |
2.20
|
7,900 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 |
04/06/2008 |
2.25
|
3,300 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 |
03/06/2008 |
2.27
|
2,100 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 |
02/06/2008 |
2.31
|
19,200 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 |
30/05/2008 |
2.31
|
12,500 | 2.25 | 2.31 | 2.27 | 0 | 0 | 0 |
29/05/2008 |
2.25
|
16,800 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
28/05/2008 |
2.29
|
24,500 | 2.23 | 2.29 | 2.18 | 0 | 0 | 0 |
27/05/2008 |
2.23
|
5,700 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 |
26/05/2008 |
2.29
|
6,300 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
23/05/2008 |
2.35
|
5,800 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 |
22/05/2008 |
2.40
|
10,100 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
21/05/2008 |
2.46
|
3,800 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
20/05/2008 |
2.48
|
1,000 | 2.52 | 2.57 | 2.48 | 0 | 0 | 0 |
19/05/2008 |
2.52
|
4,300 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 |
16/05/2008 |
2.55
|
10,500 | 2.57 | 2.65 | 2.50 | 0 | 0 | 0 |
15/05/2008 |
2.57
|
12,700 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
14/05/2008 |
2.65
|
300 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
13/05/2008 |
2.72
|
200 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
12/05/2008 |
2.80
|
4,600 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
09/05/2008 |
2.87
|
3,000 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
08/05/2008 |
2.95
|
1,600 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
07/05/2008 |
3.02
|
4,600 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
06/05/2008 |
3.10
|
100 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
05/05/2008 |
3.19
|
200 | 3.08 | 3.19 | 3.19 | 0 | 0 | 0 |
29/04/2008 |
3.08
|
1,600 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 |
28/04/2008 |
3.15
|
5,200 | 3.08 | 3.15 | 3.12 | 0 | 0 | 0 |
25/04/2008 |
3.08
|
2,800 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 |
24/04/2008 |
3.06
|
2,500 | 3.04 | 3.06 | 2.97 | 0 | 0 | 0 |
23/04/2008 |
3.04
|
6,700 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
22/04/2008 |
3.13
|
5,800 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 |
21/04/2008 |
3.23
|
8,200 | 3.23 | 3.34 | 3.23 | 0 | 0 | 0 |