Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
3.72
|
13,410 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
11/09/2008 |
3.90
|
35,130 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
10/09/2008 |
3.92
|
20,230 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
09/09/2008 |
4.12
|
12,370 | 4.23 | 4.43 | 4.12 | 0 | 0 | 0 |
08/09/2008 |
4.23
|
14,550 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
05/09/2008 |
4.23
|
34,400 | 4.39 | 4.45 | 4.19 | 10,000 | 0 | 0 |
04/09/2008 |
4.39
|
49,880 | 4.32 | 4.50 | 4.12 | 0 | 0 | 0 |
03/09/2008 |
4.32
|
60,390 | 4.12 | 4.32 | 4.32 | 0 | 0 | 0 |
29/08/2008 |
4.12
|
39,710 | 4.03 | 4.12 | 3.83 | 0 | 0 | 0 |
28/08/2008 |
4.03
|
78,520 | 4.23 | 4.23 | 4.03 | 500 | 0 | 0 |
27/08/2008 |
4.23
|
82,450 | 4.03 | 4.23 | 4.23 | 200 | 0 | 0 |
26/08/2008 |
4.03
|
20,060 | 3.85 | 4.03 | 4.03 | 0 | 0 | 0 |
25/08/2008 |
3.85
|
24,090 | 3.67 | 3.85 | 3.85 | 0 | 0 | 0 |
22/08/2008 |
3.67
|
32,600 | 3.52 | 3.67 | 3.39 | 0 | 0 | 0 |
21/08/2008 |
3.52
|
14,550 | 3.36 | 3.52 | 3.47 | 0 | 0 | 0 |
20/08/2008 |
3.36
|
18,960 | 3.45 | 3.59 | 3.30 | 0 | 0 | 0 |
19/08/2008 |
3.45
|
59,390 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 |
18/08/2008 |
3.45
|
38,200 | 3.30 | 3.45 | 3.41 | 0 | 0 | 0 |
15/08/2008 |
3.30
|
1,740 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
14/08/2008 |
3.21
|
80 | 3.12 | 3.21 | 3.21 | 80 | 0 | 0 |
13/08/2008 |
3.12
|
51,910 | 3.03 | 3.12 | 3.12 | 590 | 48,680 | 0 |
12/08/2008 |
3.03
|
76,390 | 2.96 | 3.03 | 3.03 | 25,870 | 68,520 | 0 |
11/08/2008 |
2.96
|
102,160 | 2.90 | 2.96 | 2.94 | 0 | 100,000 | 0 |
08/08/2008 |
2.90
|
31,520 | 2.98 | 2.98 | 2.90 | 0 | 20,400 | 0 |
07/08/2008 |
2.98
|
37,540 | 2.98 | 3.07 | 2.96 | 0 | 25,050 | 0 |
06/08/2008 |
2.98
|
17,240 | 3.07 | 3.07 | 2.98 | 0 | 10,650 | 0 |
05/08/2008 |
3.07
|
5,000 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
04/08/2008 |
3.16
|
510 | 3.25 | 3.25 | 3.16 | 0 | 510 | 0 |
01/08/2008 |
3.25
|
4,850 | 3.34 | 3.34 | 3.25 | 0 | 4,350 | 0 |
31/07/2008 |
3.34
|
3,230 | 3.43 | 3.43 | 3.34 | 0 | 3,100 | 0 |
30/07/2008 |
3.43
|
2,370 | 3.52 | 3.52 | 3.43 | 100 | 1,640 | 0 |
29/07/2008 |
3.52
|
10,020 | 3.61 | 3.61 | 3.52 | 0 | 3,930 | 0 |
28/07/2008 |
3.61
|
2,500 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
25/07/2008 |
3.70
|
300 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
24/07/2008 |
3.81
|
1,010 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
23/07/2008 |
3.92
|
100 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 |
22/07/2008 |
4.03
|
100 | 4.14 | 4.14 | 4.03 | 0 | 0 | 0 |
21/07/2008 |
4.14
|
2,000 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 |
18/07/2008 |
4.25
|
510 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
17/07/2008 |
4.36
|
9,470 | 4.50 | 4.50 | 4.36 | 100 | 0 | 0 |
16/07/2008 |
4.50
|
12,850 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
15/07/2008 |
4.50
|
43,960 | 4.41 | 4.52 | 4.48 | 100 | 36,600 | 0 |
14/07/2008 |
4.41
|
23,870 | 4.30 | 4.41 | 4.39 | 130 | 12,490 | 0 |
11/07/2008 |
4.30
|
13,320 | 4.19 | 4.30 | 4.12 | 0 | 0 | 0 |
10/07/2008 |
4.19
|
14,420 | 4.30 | 4.30 | 4.19 | 0 | 2,750 | 0 |
09/07/2008 |
4.30
|
7,410 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
08/07/2008 |
4.41
|
3,370 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
07/07/2008 |
4.54
|
490 | 4.68 | 4.70 | 4.54 | 0 | 0 | 0 |
04/07/2008 |
4.68
|
31,170 | 4.59 | 4.72 | 4.63 | 0 | 18,680 | 0 |
03/07/2008 |
4.59
|
3,830 | 4.45 | 4.59 | 4.57 | 80 | 0 | 0 |
02/07/2008 |
4.45
|
2,600 | 4.34 | 4.45 | 4.34 | 0 | 0 | 0 |
01/07/2008 |
4.34
|
5,520 | 4.23 | 4.34 | 4.23 | 10 | 0 | 0 |
30/06/2008 |
4.23
|
1,900 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
27/06/2008 |
4.23
|
1,270 | 4.34 | 4.34 | 4.23 | 0 | 0 | 0 |
26/06/2008 |
4.34
|
1,980 | 4.34 | 4.45 | 4.23 | 0 | 0 | 0 |
25/06/2008 |
4.34
|
2,880 | 4.23 | 4.34 | 4.34 | 0 | 0 | 0 |
24/06/2008 |
4.23
|
210 | 4.12 | 4.23 | 4.23 | 100 | 0 | 0 |
23/06/2008 |
4.12
|
4,190 | 4.23 | 4.23 | 4.12 | 0 | 320 | 0 |
20/06/2008 |
4.23
|
30 | 4.34 | 4.34 | 4.23 | 0 | 0 | 0 |
19/06/2008 |
4.34
|
5,900 | 4.48 | 4.48 | 4.34 | 4,000 | 0 | 0 |
18/06/2008 |
4.48
|
3,560 | 4.57 | 4.59 | 4.48 | 0 | 0 | 0 |
17/06/2008 |
4.57
|
190 | 4.48 | 4.57 | 4.57 | 0 | 0 | 0 |
16/06/2008 |
4.48
|
1,190 | 4.41 | 4.48 | 4.48 | 0 | 0 | 0 |
13/06/2008 |
4.41
|
610 | 4.34 | 4.41 | 4.41 | 0 | 0 | 0 |
12/06/2008 |
4.34
|
2,360 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 |
11/06/2008 |
4.41
|
3,300 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
10/06/2008 |
4.48
|
20 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
09/06/2008 |
4.57
|
620 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
06/06/2008 |
4.65
|
2,800 | 4.74 | 4.74 | 4.65 | 0 | 250 | 0 |
05/06/2008 |
4.74
|
710 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
04/06/2008 |
4.83
|
2,000 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
03/06/2008 |
4.92
|
10 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
02/06/2008 |
5.01
|
100 | 5.10 | 5.10 | 5.01 | 100 | 0 | 0 |
30/05/2008 |
5.10
|
2,300 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
29/05/2008 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
28/05/2008 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
27/05/2008 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
26/05/2008 |
5.19
|
10 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
23/05/2008 |
5.28
|
20 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
22/05/2008 |
5.37
|
10 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
21/05/2008 |
5.46
|
10 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
20/05/2008 |
5.55
|
600 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
19/05/2008 |
5.66
|
1,410 | 5.77 | 5.77 | 5.66 | 0 | 0 | 0 |
16/05/2008 |
5.77
|
11,010 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 |
15/05/2008 |
5.88
|
380 | 5.99 | 5.99 | 5.88 | 80 | 0 | 0 |
14/05/2008 |
5.99
|
100 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
13/05/2008 |
6.10
|
300 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 |
12/05/2008 |
6.21
|
10 | 6.32 | 6.32 | 6.21 | 0 | 0 | 0 |
09/05/2008 |
6.32
|
40 | 6.44 | 6.44 | 6.32 | 0 | 0 | 0 |
08/05/2008 |
6.44
|
10 | 6.55 | 6.55 | 6.44 | 0 | 0 | 0 |
07/05/2008 |
6.55
|
5,010 | 6.57 | 6.57 | 6.46 | 0 | 0 | 0 |
06/05/2008 |
6.57
|
5,700 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 |
05/05/2008 |
6.68
|
1,870 | 6.59 | 6.68 | 6.48 | 0 | 0 | 0 |
29/04/2008 |
6.59
|
2,320 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 |
28/04/2008 |
6.68
|
590 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 |
25/04/2008 |
6.68
|
2,260 | 6.70 | 6.70 | 6.57 | 200 | 0 | 0 |
24/04/2008 |
6.70
|
1,620 | 6.70 | 6.70 | 6.61 | 100 | 0 | 0 |
23/04/2008 |
6.70
|
20,040 | 6.84 | 6.84 | 6.70 | 0 | 0 | 0 |
22/04/2008 |
6.84
|
10,440 | 6.97 | 6.97 | 6.84 | 0 | 0 | 0 |
21/04/2008 |
6.97
|
1,610 | 7.10 | 7.10 | 6.97 | 0 | 0 | 0 |