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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
3.01
|
56,500 | 3.27 | 3.27 | 3.01 | 0 | 100 | 0 |
11/09/2008 |
3.19
|
97,900 | 3.48 | 3.48 | 3.06 | 5,000 | 1,100 | 0 |
10/09/2008 |
3.30
|
119,000 | 3.16 | 3.30 | 3.11 | 7,700 | 10,200 | 0 |
09/09/2008 |
3.11
|
193,500 | 2.83 | 3.25 | 2.83 | 0 | 2,100 | 0 |
08/09/2008 |
3.04
|
24,400 | 3.04 | 3.04 | 3.04 | 0 | 100 | 0 |
05/09/2008 |
3.27
|
20,200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/09/2008 |
3.45
|
230,400 | 3.97 | 3.97 | 3.45 | 1,200 | 2,100 | 0 |
03/09/2008 |
3.69
|
218,100 | 3.64 | 3.90 | 3.39 | 100 | 26,800 | 0 |
29/08/2008 |
3.64
|
25,400 | 3.64 | 3.64 | 3.64 | 100 | 0 | 0 |
28/08/2008 |
3.92
|
5,600 | 3.92 | 3.92 | 3.92 | 500 | 0 | 0 |
27/08/2008 |
3.81
|
312,100 | 4.37 | 4.37 | 3.80 | 0 | 9,300 | 0 |
26/08/2008 |
4.08
|
25,700 | 4.08 | 4.08 | 4.08 | 0 | 400 | 0 |
25/08/2008 |
3.82
|
21,100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
22/08/2008 |
3.57
|
158,100 | 3.57 | 3.57 | 3.48 | 6,100 | 0 | 0 |
21/08/2008 |
3.35
|
84,200 | 3.29 | 3.35 | 3.27 | 400 | 6,400 | 0 |
20/08/2008 |
3.16
|
179,000 | 3.08 | 3.16 | 2.95 | 3,000 | 0 | 0 |
19/08/2008 |
2.96
|
280,100 | 2.96 | 2.96 | 2.90 | 11,000 | 500 | 0 |
18/08/2008 |
2.79
|
99,800 | 2.79 | 2.79 | 2.61 | 2,000 | 0 | 0 |
15/08/2008 |
2.61
|
2,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/08/2008 |
2.51
|
1,400 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
13/08/2008 |
2.42
|
6,500 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
12/08/2008 |
2.33
|
3,300 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
11/08/2008 |
2.24
|
2,300 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
08/08/2008 |
2.16
|
7,600 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
07/08/2008 |
2.08
|
5,200 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
06/08/2008 |
2.00
|
25,500 | 2.00 | 2.00 | 2.00 | 0 | 3,100 | 0 |
05/08/2008 |
1.91
|
47,800 | 2.07 | 2.07 | 1.91 | 0 | 0 | 0 |
04/08/2008 |
2.00
|
169,800 | 2.00 | 2.00 | 1.90 | 1,000 | 0 | 0 |
01/08/2008 |
1.93
|
39,200 | 1.93 | 1.93 | 1.93 | 0 | 23,700 | 0 |
31/07/2008 |
1.88
|
61,200 | 1.88 | 1.88 | 1.77 | 2,400 | 3,000 | 0 |
30/07/2008 |
1.83
|
132,400 | 1.83 | 1.83 | 1.70 | 5,500 | 2,500 | 0 |
29/07/2008 |
1.79
|
200,000 | 1.66 | 1.80 | 1.66 | 11,300 | 39,600 | 0 |
28/07/2008 |
1.73
|
26,000 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
25/07/2008 |
1.80
|
6,100 | 1.80 | 1.80 | 1.80 | 2,100 | 0 | 0 |
24/07/2008 |
1.87
|
15,700 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |
23/07/2008 |
1.94
|
200 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
22/07/2008 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
21/07/2008 |
2.10
|
1,400 | 2.10 | 2.10 | 2.10 | 600 | 0 | 0 |
18/07/2008 |
2.16
|
116,500 | 2.33 | 2.33 | 2.16 | 5,000 | 8,800 | 0 |
17/07/2008 |
2.25
|
96,000 | 2.25 | 2.25 | 2.25 | 100 | 43,800 | 0 |
16/07/2008 |
2.21
|
214,800 | 2.21 | 2.21 | 2.04 | 6,000 | 40,000 | 0 |
15/07/2008 |
2.12
|
64,400 | 2.12 | 2.12 | 2.12 | 13,200 | 50,000 | 0 |
14/07/2008 |
2.05
|
44,400 | 2.05 | 2.05 | 2.04 | 5,500 | 0 | 0 |
11/07/2008 |
1.97
|
32,700 | 1.97 | 1.97 | 1.96 | 500 | 0 | 0 |
10/07/2008 |
1.90
|
51,400 | 1.90 | 1.90 | 1.90 | 1,500 | 0 | 0 |
09/07/2008 |
1.84
|
76,600 | 1.83 | 1.84 | 1.76 | 500 | 0 | 0 |
08/07/2008 |
1.84
|
98,900 | 1.79 | 1.87 | 1.74 | 100 | 30,000 | 0 |
07/07/2008 |
1.74
|
101,900 | 1.88 | 1.88 | 1.74 | 16,800 | 16,300 | 0 |
04/07/2008 |
1.81
|
73,000 | 1.81 | 1.81 | 1.81 | 35,100 | 50,000 | 0 |
03/07/2008 |
1.74
|
101,500 | 1.74 | 1.74 | 1.74 | 600 | 80,000 | 0 |
02/07/2008 |
1.69
|
71,500 | 1.69 | 1.69 | 1.63 | 1,200 | 0 | 0 |
01/07/2008 |
1.63
|
16,400 | 1.51 | 1.63 | 1.51 | 0 | 1,500 | 0 |
30/06/2008 |
1.61
|
35,800 | 1.58 | 1.61 | 1.53 | 1,000 | 1,400 | 0 |
27/06/2008 |
1.59
|
39,800 | 1.51 | 1.61 | 1.51 | 0 | 2,000 | 0 |
26/06/2008 |
1.58
|
52,400 | 1.61 | 1.61 | 1.49 | 1,100 | 0 | 0 |
25/06/2008 |
1.55
|
28,300 | 1.54 | 1.55 | 1.54 | 25,600 | 0 | 0 |
24/06/2008 |
1.53
|
46,300 | 1.52 | 1.53 | 1.44 | 1,500 | 0 | 0 |
23/06/2008 |
1.54
|
81,300 | 1.44 | 1.55 | 1.44 | 0 | 0 | 0 |
20/06/2008 |
1.50
|
20,800 | 1.50 | 1.50 | 1.50 | 1,400 | 0 | 0 |
19/06/2008 |
1.55
|
600 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
18/06/2008 |
1.54
|
114,500 | 1.63 | 1.63 | 1.54 | 49,000 | 0 | 0 |
17/06/2008 |
1.59
|
118,000 | 1.59 | 1.59 | 1.59 | 30,000 | 100,000 | 0 |
16/06/2008 |
1.54
|
81,300 | 1.54 | 1.54 | 1.54 | 41,500 | 50,000 | 0 |
13/06/2008 |
1.50
|
72,800 | 1.50 | 1.50 | 1.50 | 32,100 | 70,000 | 0 |
12/06/2008 |
1.46
|
80,300 | 1.46 | 1.46 | 1.44 | 1,700 | 50,000 | 0 |
11/06/2008 |
1.45
|
101,400 | 1.37 | 1.45 | 1.37 | 1,900 | 8,000 | 0 |
10/06/2008 |
1.41
|
2,900 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
09/06/2008 |
1.45
|
4,400 | 1.45 | 1.45 | 1.45 | 400 | 0 | 0 |
06/06/2008 |
1.50
|
800 | 1.50 | 1.50 | 1.50 | 100 | 0 | 0 |
05/06/2008 |
1.54
|
300 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
04/06/2008 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 100 | 0 | 0 |
03/06/2008 |
1.63
|
300 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
02/06/2008 |
1.68
|
200 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
30/05/2008 |
1.73
|
44,800 | 1.73 | 1.73 | 1.73 | 44,200 | 7,200 | 0 |
29/05/2008 |
1.78
|
4,200 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
28/05/2008 |
1.83
|
6,800 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
27/05/2008 |
1.89
|
100 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
26/05/2008 |
1.94
|
100 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
23/05/2008 |
2.00
|
100 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
22/05/2008 |
2.06
|
100 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
21/05/2008 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
20/05/2008 |
2.12
|
1,300 | 2.12 | 2.12 | 2.12 | 1,000 | 0 | 0 |
19/05/2008 |
2.19
|
2,900 | 2.19 | 2.19 | 2.19 | 300 | 100 | 0 |
16/05/2008 |
2.25
|
139,700 | 2.25 | 2.25 | 2.25 | 70,300 | 30,000 | 0 |
15/05/2008 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
14/05/2008 |
2.39
|
1,300 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
13/05/2008 |
2.46
|
5,200 | 2.46 | 2.46 | 2.46 | 5,100 | 0 | 0 |
12/05/2008 |
2.54
|
2,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
09/05/2008 |
2.61
|
4,400 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
08/05/2008 |
2.69
|
300 | 2.69 | 2.69 | 2.69 | 300 | 0 | 0 |
07/05/2008 |
2.77
|
6,500 | 2.77 | 2.77 | 2.77 | 6,200 | 0 | 0 |
06/05/2008 |
2.85
|
40,600 | 2.85 | 2.85 | 2.85 | 30,000 | 2,000 | 0 |
05/05/2008 |
2.94
|
4,300 | 2.94 | 2.94 | 2.94 | 100 | 1,000 | 0 |
29/04/2008 |
2.95
|
31,400 | 3.09 | 3.09 | 2.93 | 3,300 | 0 | 0 |
28/04/2008 |
3.00
|
67,100 | 2.95 | 3.02 | 2.90 | 2,700 | 0 | 0 |
25/04/2008 |
2.93
|
81,200 | 2.93 | 3.00 | 2.93 | 12,500 | 0 | 0 |
24/04/2008 |
3.01
|
115,400 | 3.01 | 3.06 | 3.01 | 900 | 6,500 | 0 |
23/04/2008 |
3.10
|
7,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/04/2008 |
3.20
|
11,500 | 3.20 | 3.20 | 3.20 | 100 | 0 | 0 |
21/04/2008 |
3.29
|
35,000 | 3.29 | 3.32 | 3.29 | 1,000 | 2,500 | 0 |