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 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/09/2008 |
4.01
|
21,250 | 3.82 | 4.01 | 3.98 | 0 | 0 | 0 |
29/08/2008 |
3.82
|
5,650 | 3.99 | 4.01 | 3.82 | 0 | 0 | 0 |
28/08/2008 |
3.99
|
65,700 | 4.15 | 4.35 | 3.99 | 0 | 0 | 0 |
27/08/2008 |
4.15
|
13,470 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
26/08/2008 |
3.96
|
80,880 | 3.78 | 3.96 | 3.89 | 0 | 0 | 0 |
25/08/2008 |
3.78
|
30 | 3.61 | 3.78 | 3.78 | 0 | 0 | 0 |
22/08/2008 |
3.61
|
5,260 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 |
21/08/2008 |
3.44
|
4,530 | 3.28 | 3.44 | 3.44 | 0 | 1,000 | 0 |
20/08/2008 |
3.28
|
6,770 | 3.12 | 3.28 | 3.28 | 0 | 0 | 0 |
19/08/2008 |
3.12
|
5,910 | 2.98 | 3.12 | 3.12 | 0 | 0 | 0 |
18/08/2008 |
2.98
|
650 | 2.84 | 2.98 | 2.98 | 0 | 0 | 0 |
15/08/2008 |
2.84
|
900 | 2.76 | 2.84 | 2.84 | 0 | 0 | 0 |
14/08/2008 |
2.76
|
390 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 |
13/08/2008 |
2.69
|
8,950 | 2.62 | 2.69 | 2.69 | 0 | 200 | 0 |
12/08/2008 |
2.62
|
6,320 | 2.54 | 2.62 | 2.59 | 0 | 0 | 0 |
11/08/2008 |
2.54
|
6,680 | 2.47 | 2.54 | 2.54 | 0 | 0 | 0 |
08/08/2008 |
2.47
|
3,550 | 2.41 | 2.47 | 2.46 | 0 | 0 | 0 |
07/08/2008 |
2.41
|
6,390 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
06/08/2008 |
2.41
|
3,490 | 2.43 | 2.43 | 2.35 | 0 | 2,500 | 0 |
05/08/2008 |
2.43
|
860 | 2.39 | 2.43 | 2.33 | 0 | 0 | 0 |
04/08/2008 |
2.39
|
10 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
01/08/2008 |
2.46
|
1,760 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
31/07/2008 |
2.53
|
1,460 | 2.47 | 2.53 | 2.40 | 0 | 0 | 0 |
30/07/2008 |
2.47
|
3,300 | 2.54 | 2.62 | 2.47 | 0 | 0 | 0 |
29/07/2008 |
2.54
|
1,920 | 2.47 | 2.54 | 2.54 | 0 | 0 | 0 |
28/07/2008 |
2.47
|
2,280 | 2.41 | 2.47 | 2.35 | 0 | 0 | 0 |
25/07/2008 |
2.41
|
2,600 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
24/07/2008 |
2.48
|
10,960 | 2.54 | 2.62 | 2.48 | 0 | 5,000 | 0 |
23/07/2008 |
2.54
|
10,210 | 2.47 | 2.54 | 2.40 | 5,060 | 0 | 0 |
22/07/2008 |
2.47
|
53,790 | 2.54 | 2.54 | 2.47 | 50,000 | 0 | 0 |
21/07/2008 |
2.54
|
9,850 | 2.62 | 2.62 | 2.54 | 8,800 | 0 | 0 |
18/07/2008 |
2.62
|
12,590 | 2.69 | 2.69 | 2.62 | 10,890 | 0 | 0 |
17/07/2008 |
2.69
|
13,650 | 2.62 | 2.69 | 2.69 | 13,500 | 0 | 0 |
16/07/2008 |
2.62
|
1,990 | 2.69 | 2.72 | 2.62 | 1,190 | 0 | 0 |
15/07/2008 |
2.69
|
5,580 | 2.62 | 2.69 | 2.69 | 5,000 | 0 | 0 |
14/07/2008 |
2.62
|
8,760 | 2.54 | 2.62 | 2.62 | 3,760 | 2,200 | 0 |
11/07/2008 |
2.54
|
4,950 | 2.47 | 2.54 | 2.53 | 400 | 0 | 0 |
10/07/2008 |
2.47
|
8,100 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
09/07/2008 |
2.52
|
5,330 | 2.52 | 2.59 | 2.52 | 0 | 0 | 0 |
08/07/2008 |
2.52
|
7,600 | 2.52 | 2.52 | 2.44 | 5,600 | 0 | 0 |
07/07/2008 |
2.52
|
14,230 | 2.59 | 2.66 | 2.52 | 9,010 | 500 | 0 |
04/07/2008 |
2.59
|
1,050 | 2.52 | 2.59 | 2.59 | 1,000 | 0 | 0 |
03/07/2008 |
2.52
|
5,050 | 2.44 | 2.52 | 2.52 | 4,000 | 0 | 0 |
02/07/2008 |
2.44
|
2,760 | 2.39 | 2.45 | 2.39 | 1,470 | 0 | 0 |
01/07/2008 |
2.39
|
4,200 | 2.33 | 2.39 | 2.39 | 1,000 | 0 | 0 |
30/06/2008 |
2.33
|
850 | 2.26 | 2.33 | 2.33 | 750 | 0 | 0 |
27/06/2008 |
2.26
|
2,750 | 2.24 | 2.31 | 2.24 | 2,000 | 0 | 0 |
26/06/2008 |
2.24
|
3,610 | 2.31 | 2.37 | 2.24 | 3,410 | 0 | 0 |
25/06/2008 |
2.31
|
3,400 | 2.24 | 2.31 | 2.31 | 2,000 | 0 | 0 |
24/06/2008 |
2.24
|
910 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
23/06/2008 |
2.18
|
10 | 2.24 | 2.24 | 2.18 | 10 | 0 | 0 |
20/06/2008 |
2.24
|
4,880 | 2.31 | 2.31 | 2.24 | 4,880 | 0 | 0 |
19/06/2008 |
2.31
|
6,880 | 2.33 | 2.33 | 2.26 | 5,250 | 0 | 0 |
18/06/2008 |
2.33
|
14,410 | 2.37 | 2.42 | 2.33 | 6,000 | 0 | 0 |
17/06/2008 |
2.37
|
9,210 | 2.33 | 2.37 | 2.37 | 3,000 | 0 | 0 |
16/06/2008 |
2.33
|
610 | 2.28 | 2.33 | 2.28 | 0 | 0 | 0 |
13/06/2008 |
2.28
|
3,890 | 2.25 | 2.29 | 2.22 | 20 | 0 | 0 |
12/06/2008 |
2.25
|
2,840 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 |
11/06/2008 |
2.30
|
4,800 | 2.34 | 2.34 | 2.30 | 250 | 0 | 0 |
10/06/2008 |
2.34
|
3,110 | 2.39 | 2.39 | 2.34 | 3,000 | 0 | 0 |
09/06/2008 |
2.39
|
10 | 2.43 | 2.43 | 2.39 | 0 | 0 | 0 |
06/06/2008 |
2.43
|
6,500 | 2.48 | 2.48 | 2.43 | 5,000 | 0 | 0 |
05/06/2008 |
2.48
|
20 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 |
04/06/2008 |
2.53
|
10 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
03/06/2008 |
2.57
|
10 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 |
02/06/2008 |
2.62
|
10 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 |
30/05/2008 |
2.66
|
10 | 2.72 | 2.72 | 2.66 | 0 | 0 | 0 |
29/05/2008 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
28/05/2008 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
27/05/2008 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
26/05/2008 |
2.72
|
10 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 |
23/05/2008 |
2.77
|
20 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 |
22/05/2008 |
2.82
|
10 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
21/05/2008 |
2.88
|
120 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
20/05/2008 |
2.93
|
310 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
19/05/2008 |
2.99
|
20 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
16/05/2008 |
3.04
|
3,610 | 3.00 | 3.04 | 2.94 | 100 | 0 | 0 |
15/05/2008 |
3.00
|
1,620 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
14/05/2008 |
3.05
|
10 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
13/05/2008 |
3.10
|
20 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
12/05/2008 |
3.17
|
50 | 3.18 | 3.18 | 3.17 | 50 | 0 | 0 |
09/05/2008 |
3.18
|
10 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
08/05/2008 |
3.24
|
10 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
07/05/2008 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/05/2008 |
3.30
|
1,550 | 3.33 | 3.33 | 3.27 | 50 | 0 | 0 |
05/05/2008 |
3.33
|
2,000 | 3.39 | 3.39 | 3.33 | 1,000 | 0 | 0 |
29/04/2008 |
3.39
|
3,300 | 3.39 | 3.40 | 3.39 | 0 | 0 | 0 |
28/04/2008 |
3.39
|
1,300 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 |
25/04/2008 |
3.35
|
4,320 | 3.36 | 3.41 | 3.29 | 0 | 0 | 0 |
24/04/2008 |
3.36
|
4,300 | 3.42 | 3.46 | 3.36 | 0 | 0 | 0 |
23/04/2008 |
3.42
|
13,260 | 3.37 | 3.42 | 3.30 | 0 | 0 | 0 |
22/04/2008 |
3.37
|
6,260 | 3.42 | 3.48 | 3.37 | 0 | 0 | 0 |
21/04/2008 |
3.42
|
1,420 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
18/04/2008 |
3.48
|
1,810 | 3.55 | 3.61 | 3.48 | 750 | 0 | 0 |
17/04/2008 |
3.55
|
10,050 | 3.48 | 3.55 | 3.42 | 0 | 0 | 0 |
16/04/2008 |
3.48
|
1,100 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
11/04/2008 |
3.55
|
10,400 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
10/04/2008 |
3.62
|
4,770 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
09/04/2008 |
3.69
|
6,850 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
08/04/2008 |
3.76
|
16,450 | 3.69 | 3.76 | 3.62 | 0 | 0 | 0 |