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) |
0.60 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
4.83
|
26,970 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
10/09/2008 |
5.06
|
77,690 | 5.32 | 5.48 | 5.06 | 0 | 300 | 0 |
09/09/2008 |
5.32
|
149,960 | 5.58 | 5.79 | 5.32 | 500 | 0 | 0 |
08/09/2008 |
5.58
|
317,080 | 5.32 | 5.58 | 5.06 | 600 | 0 | 0 |
05/09/2008 |
5.32
|
44,810 | 5.09 | 5.32 | 5.32 | 0 | 0 | 0 |
04/09/2008 |
5.09
|
23,830 | 4.85 | 5.09 | 5.09 | 0 | 0 | 0 |
03/09/2008 |
4.85
|
8,810 | 4.64 | 4.85 | 4.85 | 0 | 20 | 0 |
29/08/2008 |
4.64
|
62,980 | 4.45 | 4.64 | 4.38 | 250 | 0 | 0 |
28/08/2008 |
4.45
|
133,480 | 4.69 | 4.69 | 4.45 | 30 | 15,240 | 0 |
27/08/2008 |
4.69
|
161,570 | 4.48 | 4.69 | 4.55 | 900 | 2,930 | 0 |
26/08/2008 |
4.48
|
15,100 | 4.27 | 4.48 | 4.48 | 0 | 0 | 0 |
25/08/2008 |
4.27
|
77,190 | 4.08 | 4.27 | 4.27 | 0 | 0 | 0 |
22/08/2008 |
4.08
|
55,440 | 4.19 | 4.31 | 4.05 | 30 | 0 | 0 |
21/08/2008 |
4.19
|
63,950 | 4.01 | 4.19 | 3.84 | 0 | 4,730 | 0 |
20/08/2008 |
4.01
|
25,850 | 4.19 | 4.19 | 4.01 | 830 | 3,200 | 0 |
19/08/2008 |
4.19
|
74,640 | 4.41 | 4.41 | 4.19 | 50 | 0 | 0 |
18/08/2008 |
4.41
|
47,940 | 4.22 | 4.41 | 4.10 | 0 | 1,200 | 0 |
15/08/2008 |
4.22
|
31,550 | 4.10 | 4.22 | 4.22 | 0 | 1,800 | 0 |
14/08/2008 |
4.10
|
89,580 | 3.98 | 4.10 | 3.87 | 1,730 | 800 | 0 |
13/08/2008 |
3.98
|
80,410 | 3.98 | 4.03 | 3.87 | 4,260 | 0 | 0 |
12/08/2008 |
3.98
|
45,020 | 3.94 | 4.05 | 3.94 | 80 | 0 | 0 |
11/08/2008 |
3.94
|
48,860 | 3.84 | 3.94 | 3.87 | 20 | 0 | 0 |
08/08/2008 |
3.84
|
18,860 | 3.84 | 3.89 | 3.75 | 0 | 2,000 | 0 |
07/08/2008 |
3.84
|
44,200 | 3.80 | 3.89 | 3.84 | 200 | 0 | 0 |
06/08/2008 |
3.80
|
28,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
05/08/2008 |
3.70
|
75,780 | 3.61 | 3.70 | 3.56 | 0 | 0 | 0 |
04/08/2008 |
3.61
|
13,550 | 3.52 | 3.61 | 3.61 | 0 | 0 | 0 |
01/08/2008 |
3.52
|
57,680 | 3.61 | 3.61 | 3.52 | 0 | 1,000 | 0 |
31/07/2008 |
3.61
|
36,010 | 3.70 | 3.70 | 3.61 | 500 | 800 | 0 |
30/07/2008 |
3.70
|
65,850 | 3.80 | 3.80 | 3.70 | 2,590 | 0 | 0 |
29/07/2008 |
3.80
|
46,530 | 3.89 | 3.98 | 3.80 | 30 | 530 | 0 |
28/07/2008 |
3.89
|
81,320 | 3.91 | 4.03 | 3.80 | 0 | 13,860 | 0 |
25/07/2008 |
3.91
|
34,930 | 4.03 | 4.03 | 3.91 | 0 | 11,540 | 0 |
24/07/2008 |
4.03
|
3,100 | 4.15 | 4.15 | 4.03 | 20 | 0 | 0 |
23/07/2008 |
4.15
|
30 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 |
22/07/2008 |
4.27
|
100 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
21/07/2008 |
4.38
|
13,550 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |
18/07/2008 |
4.50
|
116,060 | 4.62 | 4.62 | 4.50 | 20 | 0 | 0 |
17/07/2008 |
4.62
|
63,790 | 4.50 | 4.62 | 4.62 | 100 | 23,000 | 0 |
16/07/2008 |
4.50
|
172,490 | 4.38 | 4.50 | 4.27 | 1,020 | 0 | 0 |
15/07/2008 |
4.38
|
1,230 | 4.27 | 4.38 | 4.38 | 0 | 0 | 0 |
14/07/2008 |
4.27
|
1,460 | 4.15 | 4.27 | 4.27 | 0 | 0 | 0 |
11/07/2008 |
4.15
|
9,180 | 4.03 | 4.15 | 4.15 | 0 | 0 | 0 |
10/07/2008 |
4.03
|
103,990 | 3.91 | 4.03 | 3.98 | 10,720 | 1,000 | 0 |
09/07/2008 |
3.91
|
63,670 | 3.82 | 3.91 | 3.82 | 10,020 | 640 | 0 |
08/07/2008 |
3.82
|
46,500 | 3.94 | 3.94 | 3.82 | 4,720 | 0 | 0 |
07/07/2008 |
3.94
|
128,460 | 4.05 | 4.17 | 3.94 | 41,620 | 0 | 0 |
04/07/2008 |
4.05
|
27,740 | 3.94 | 4.05 | 4.05 | 8,060 | 1,600 | 0 |
03/07/2008 |
3.94
|
80,620 | 3.84 | 3.94 | 3.84 | 940 | 0 | 0 |
02/07/2008 |
3.84
|
50,340 | 3.82 | 3.91 | 3.80 | 4,620 | 3,000 | 0 |
01/07/2008 |
3.82
|
25,860 | 3.73 | 3.82 | 3.75 | 0 | 0 | 0 |
30/06/2008 |
3.73
|
25,540 | 3.68 | 3.73 | 3.68 | 0 | 0 | 0 |
27/06/2008 |
3.68
|
37,770 | 3.73 | 3.75 | 3.63 | 0 | 580 | 0 |
26/06/2008 |
3.73
|
46,710 | 3.82 | 3.82 | 3.73 | 4,520 | 0 | 0 |
25/06/2008 |
3.82
|
70,790 | 3.73 | 3.82 | 3.80 | 22,520 | 0 | 0 |
24/06/2008 |
3.73
|
107,320 | 3.73 | 3.75 | 3.63 | 100 | 1,000 | 0 |
23/06/2008 |
3.73
|
52,050 | 3.82 | 3.87 | 3.73 | 20 | 0 | 0 |
20/06/2008 |
3.82
|
500 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
19/06/2008 |
3.94
|
540 | 4.05 | 4.05 | 3.94 | 20 | 0 | 0 |
18/06/2008 |
4.05
|
45,600 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
17/06/2008 |
4.12
|
2,160 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 |
16/06/2008 |
4.05
|
40,180 | 3.98 | 4.05 | 4.05 | 0 | 1,000 | 0 |
13/06/2008 |
3.98
|
132,490 | 3.96 | 4.03 | 3.89 | 2,000 | 0 | 0 |
12/06/2008 |
3.96
|
31,750 | 4.03 | 4.03 | 3.96 | 320 | 0 | 0 |
11/06/2008 |
4.03
|
64,350 | 4.10 | 4.10 | 4.03 | 200 | 12,000 | 0 |
10/06/2008 |
4.10
|
500 | 4.17 | 4.17 | 4.10 | 0 | 0 | 0 |
09/06/2008 |
4.17
|
510 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
06/06/2008 |
4.24
|
2,010 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
05/06/2008 |
4.31
|
500 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 |
04/06/2008 |
4.38
|
2,010 | 4.45 | 4.45 | 4.38 | 10 | 0 | 0 |
03/06/2008 |
4.45
|
2,200 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
02/06/2008 |
4.52
|
2,150 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 |
30/05/2008 |
4.59
|
300 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
29/05/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
28/05/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/05/2008 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/05/2008 |
4.69
|
60 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
23/05/2008 |
4.78
|
500 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
22/05/2008 |
4.87
|
10 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
21/05/2008 |
4.97
|
1,410 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
20/05/2008 |
5.06
|
110 | 5.16 | 5.16 | 5.06 | 100 | 0 | 0 |
19/05/2008 |
5.16
|
230 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
16/05/2008 |
5.25
|
3,420 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
15/05/2008 |
5.34
|
9,280 | 5.44 | 5.44 | 5.34 | 9,080 | 0 | 0 |
14/05/2008 |
5.44
|
10 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
13/05/2008 |
5.53
|
200 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 |
12/05/2008 |
5.62
|
10 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
09/05/2008 |
5.72
|
2,620 | 5.81 | 5.81 | 5.72 | 2,000 | 0 | 0 |
08/05/2008 |
5.81
|
30 | 5.93 | 5.93 | 5.81 | 0 | 0 | 0 |
07/05/2008 |
5.93
|
110 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 |
06/05/2008 |
6.05
|
130 | 6.16 | 6.16 | 6.05 | 0 | 0 | 0 |
05/05/2008 |
6.16
|
1,020 | 6.28 | 6.28 | 6.16 | 500 | 0 | 0 |
29/04/2008 |
6.28
|
12,160 | 6.40 | 6.40 | 6.28 | 0 | 1,740 | 0 |
28/04/2008 |
6.40
|
13,690 | 6.51 | 6.51 | 6.40 | 3,000 | 110 | 0 |
25/04/2008 |
6.51
|
2,480 | 6.63 | 6.63 | 6.51 | 1,000 | 0 | 0 |
24/04/2008 |
6.63
|
7,910 | 6.75 | 6.75 | 6.63 | 0 | 0 | 0 |
23/04/2008 |
6.75
|
190 | 6.87 | 6.87 | 6.75 | 0 | 140 | 0 |
22/04/2008 |
6.87
|
520 | 6.98 | 6.98 | 6.87 | 0 | 10 | 0 |
21/04/2008 |
6.98
|
540 | 7.12 | 7.12 | 6.98 | 0 | 0 | 0 |
18/04/2008 |
7.12
|
13,700 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |