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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
4.27
|
17,700 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
11/09/2008 |
4.44
|
10,600 | 4.52 | 4.76 | 4.44 | 0 | 0 | 0 |
10/09/2008 |
4.52
|
10,900 | 4.71 | 4.94 | 4.52 | 0 | 0 | 0 |
09/09/2008 |
4.71
|
29,300 | 4.89 | 5.03 | 4.39 | 500 | 0 | 0 |
08/09/2008 |
4.89
|
21,300 | 4.84 | 4.89 | 4.57 | 0 | 0 | 0 |
05/09/2008 |
4.84
|
7,900 | 4.89 | 5.06 | 4.52 | 0 | 0 | 0 |
04/09/2008 |
4.89
|
17,700 | 4.74 | 5.06 | 4.42 | 0 | 0 | 0 |
03/09/2008 |
4.74
|
12,700 | 4.71 | 4.74 | 4.71 | 0 | 0 | 0 |
29/08/2008 |
4.71
|
9,500 | 4.47 | 4.71 | 4.20 | 0 | 0 | 0 |
28/08/2008 |
4.47
|
1,500 | 4.74 | 4.74 | 4.47 | 0 | 0 | 0 |
27/08/2008 |
4.74
|
8,900 | 4.64 | 4.94 | 4.69 | 0 | 0 | 0 |
26/08/2008 |
4.64
|
18,600 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 |
25/08/2008 |
4.42
|
21,000 | 3.85 | 4.42 | 4.20 | 0 | 0 | 0 |
22/08/2008 |
3.85
|
2,100 | 4.20 | 4.37 | 3.83 | 0 | 0 | 0 |
21/08/2008 |
4.20
|
6,800 | 3.87 | 4.20 | 3.80 | 0 | 0 | 0 |
20/08/2008 |
3.87
|
6,900 | 4.17 | 4.17 | 3.87 | 0 | 0 | 0 |
19/08/2008 |
4.17
|
700 | 4.02 | 4.20 | 3.95 | 0 | 0 | 0 |
18/08/2008 |
4.02
|
17,300 | 3.78 | 4.02 | 4.00 | 0 | 0 | 0 |
15/08/2008 |
3.78
|
10,500 | 3.70 | 3.78 | 3.78 | 1,000 | 0 | 0 |
14/08/2008 |
3.70
|
12,300 | 3.60 | 3.70 | 3.58 | 0 | 0 | 0 |
13/08/2008 |
3.60
|
4,500 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 |
12/08/2008 |
3.65
|
23,000 | 3.53 | 3.65 | 3.45 | 0 | 0 | 0 |
11/08/2008 |
3.53
|
5,500 | 3.41 | 3.53 | 3.53 | 0 | 0 | 0 |
08/08/2008 |
3.41
|
5,600 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
07/08/2008 |
3.58
|
3,100 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
06/08/2008 |
3.45
|
5,800 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
05/08/2008 |
3.53
|
8,600 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
04/08/2008 |
3.65
|
12,400 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
01/08/2008 |
3.58
|
11,700 | 3.50 | 3.58 | 3.33 | 0 | 0 | 0 |
31/07/2008 |
3.50
|
12,800 | 3.43 | 3.55 | 3.38 | 0 | 0 | 0 |
30/07/2008 |
3.43
|
8,800 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
29/07/2008 |
3.31
|
4,600 | 3.23 | 3.31 | 3.31 | 0 | 0 | 0 |
28/07/2008 |
3.23
|
2,900 | 3.01 | 3.23 | 3.11 | 0 | 0 | 0 |
25/07/2008 |
3.01
|
5,800 | 3.08 | 3.21 | 2.96 | 0 | 0 | 0 |
24/07/2008 |
3.08
|
15,000 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
23/07/2008 |
3.21
|
1,000 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
22/07/2008 |
3.33
|
1,500 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
21/07/2008 |
3.45
|
3,500 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
18/07/2008 |
3.58
|
4,300 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 |
17/07/2008 |
3.73
|
4,500 | 3.63 | 3.73 | 3.73 | 0 | 0 | 0 |
16/07/2008 |
3.63
|
32,100 | 3.50 | 3.63 | 3.38 | 0 | 0 | 0 |
15/07/2008 |
3.50
|
2,400 | 3.38 | 3.50 | 3.50 | 0 | 0 | 0 |
14/07/2008 |
3.38
|
4,800 | 3.26 | 3.38 | 3.38 | 0 | 0 | 0 |
11/07/2008 |
3.26
|
29,100 | 3.13 | 3.26 | 3.13 | 0 | 0 | 0 |
10/07/2008 |
3.13
|
6,900 | 3.04 | 3.13 | 3.08 | 0 | 0 | 0 |
09/07/2008 |
3.04
|
13,800 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
08/07/2008 |
3.21
|
8,400 | 3.13 | 3.21 | 3.11 | 0 | 0 | 0 |
07/07/2008 |
3.13
|
16,000 | 3.26 | 3.38 | 3.13 | 0 | 0 | 0 |
04/07/2008 |
3.26
|
12,300 | 3.11 | 3.26 | 3.26 | 0 | 0 | 0 |
03/07/2008 |
3.11
|
10,500 | 3.06 | 3.16 | 3.11 | 0 | 0 | 0 |
02/07/2008 |
3.06
|
10,100 | 2.96 | 3.06 | 3.06 | 0 | 0 | 0 |
01/07/2008 |
2.96
|
8,200 | 2.86 | 2.96 | 2.84 | 0 | 0 | 0 |
30/06/2008 |
2.86
|
2,600 | 2.96 | 2.96 | 2.86 | 0 | 0 | 0 |
27/06/2008 |
2.96
|
1,700 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 |
26/06/2008 |
2.99
|
5,300 | 3.04 | 3.08 | 2.94 | 0 | 0 | 0 |
25/06/2008 |
3.04
|
5,000 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
24/06/2008 |
3.04
|
3,600 | 3.01 | 3.04 | 2.86 | 0 | 0 | 0 |
23/06/2008 |
3.01
|
4,000 | 2.91 | 3.01 | 2.81 | 0 | 0 | 0 |
20/06/2008 |
2.91
|
700 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 |
19/06/2008 |
3.01
|
100 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
18/06/2008 |
3.04
|
9,900 | 3.06 | 3.13 | 3.04 | 0 | 0 | 0 |
17/06/2008 |
3.06
|
1,000 | 2.99 | 3.06 | 3.06 | 0 | 0 | 0 |
16/06/2008 |
2.99
|
100 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 |
13/06/2008 |
2.91
|
1,100 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 |
12/06/2008 |
2.84
|
5,200 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
11/06/2008 |
2.89
|
600 | 2.81 | 2.89 | 2.74 | 0 | 0 | 0 |
10/06/2008 |
2.81
|
1,000 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
09/06/2008 |
2.86
|
5,300 | 2.94 | 3.01 | 2.86 | 0 | 0 | 0 |
06/06/2008 |
2.94
|
3,100 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 |
05/06/2008 |
3.01
|
2,000 | 3.08 | 3.08 | 3.01 | 0 | 200 | 0 |
04/06/2008 |
3.08
|
1,100 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
03/06/2008 |
3.13
|
4,500 | 3.21 | 3.26 | 3.13 | 100 | 0 | 0 |
02/06/2008 |
3.21
|
4,500 | 3.16 | 3.21 | 3.21 | 0 | 0 | 0 |
30/05/2008 |
3.16
|
4,800 | 3.08 | 3.16 | 3.01 | 0 | 0 | 0 |
29/05/2008 |
3.08
|
8,300 | 3.01 | 3.08 | 2.94 | 0 | 0 | 0 |
28/05/2008 |
3.01
|
4,200 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
27/05/2008 |
3.08
|
3,200 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
26/05/2008 |
3.16
|
100 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
23/05/2008 |
3.23
|
100 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 |
22/05/2008 |
3.33
|
100 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
21/05/2008 |
3.43
|
200 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 |
20/05/2008 |
3.53
|
100 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 |
19/05/2008 |
3.63
|
2,800 | 3.70 | 3.70 | 3.63 | 100 | 0 | 0 |
16/05/2008 |
3.70
|
2,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/05/2008 |
3.80
|
3,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/05/2008 |
3.90
|
500 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
13/05/2008 |
4.00
|
300 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 |
12/05/2008 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
09/05/2008 |
4.12
|
100 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 |
08/05/2008 |
4.24
|
100 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 |
07/05/2008 |
4.37
|
200 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
06/05/2008 |
4.44
|
7,400 | 4.54 | 4.69 | 4.44 | 0 | 0 | 0 |
05/05/2008 |
4.54
|
2,000 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
29/04/2008 |
4.61
|
2,500 | 4.52 | 4.74 | 4.61 | 0 | 0 | 0 |
28/04/2008 |
4.52
|
3,100 | 4.81 | 4.81 | 4.52 | 0 | 0 | 0 |
25/04/2008 |
4.81
|
9,600 | 4.71 | 4.81 | 4.59 | 0 | 0 | 0 |
24/04/2008 |
4.71
|
4,800 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
23/04/2008 |
4.84
|
600 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
22/04/2008 |
4.98
|
6,300 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 |
21/04/2008 |
5.13
|
600 | 5.31 | 5.31 | 5.13 | 0 | 0 | 0 |