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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
5.31
|
15,200 | 5.68 | 5.68 | 5.31 | 0 | 0 | 0 |
11/09/2008 |
5.68
|
20,800 | 6.07 | 6.31 | 5.68 | 0 | 0 | 0 |
10/09/2008 |
6.07
|
49,800 | 6.41 | 6.72 | 6.07 | 0 | 0 | 0 |
09/09/2008 |
6.41
|
48,000 | 6.92 | 6.92 | 6.31 | 0 | 0 | 0 |
08/09/2008 |
6.92
|
122,200 | 7.18 | 7.67 | 6.70 | 0 | 0 | 0 |
05/09/2008 |
7.18
|
16,900 | 6.72 | 7.18 | 7.18 | 0 | 0 | 0 |
04/09/2008 |
6.72
|
10,300 | 6.29 | 6.72 | 6.72 | 0 | 0 | 0 |
03/09/2008 |
6.29
|
1,000 | 5.88 | 6.29 | 6.29 | 0 | 0 | 0 |
29/08/2008 |
5.88
|
12,300 | 5.52 | 5.88 | 5.88 | 0 | 0 | 0 |
28/08/2008 |
5.52
|
25,000 | 5.17 | 5.52 | 5.52 | 0 | 0 | 0 |
27/08/2008 |
5.17
|
2,400 | 4.84 | 5.17 | 5.17 | 0 | 0 | 0 |
26/08/2008 |
4.84
|
100 | 4.54 | 4.84 | 4.84 | 0 | 0 | 0 |
25/08/2008 |
4.54
|
2,700 | 4.25 | 4.54 | 4.54 | 0 | 0 | 0 |
22/08/2008 |
4.25
|
5,800 | 3.99 | 4.25 | 4.25 | 0 | 0 | 0 |
21/08/2008 |
3.99
|
6,900 | 3.77 | 3.99 | 3.99 | 0 | 0 | 0 |
20/08/2008 |
3.77
|
76,800 | 3.54 | 3.77 | 3.56 | 0 | 0 | 0 |
19/08/2008 |
3.54
|
38,700 | 3.34 | 3.56 | 3.38 | 0 | 0 | 0 |
18/08/2008 |
3.34
|
14,000 | 3.13 | 3.34 | 3.32 | 0 | 0 | 0 |
15/08/2008 |
3.13
|
100 | 3.03 | 3.13 | 3.13 | 0 | 0 | 0 |
14/08/2008 |
3.03
|
500 | 2.93 | 3.03 | 3.03 | 0 | 0 | 0 |
13/08/2008 |
2.93
|
15,100 | 2.85 | 2.93 | 2.93 | 0 | 0 | 0 |
12/08/2008 |
2.85
|
24,100 | 2.75 | 2.85 | 2.75 | 0 | 0 | 0 |
11/08/2008 |
2.75
|
3,000 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 |
08/08/2008 |
2.65
|
2,200 | 2.54 | 2.65 | 2.65 | 0 | 0 | 0 |
07/08/2008 |
2.54
|
4,900 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 |
06/08/2008 |
2.61
|
2,900 | 2.54 | 2.61 | 2.44 | 0 | 0 | 0 |
05/08/2008 |
2.54
|
2,000 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
04/08/2008 |
2.65
|
2,700 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 |
01/08/2008 |
2.75
|
8,100 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
31/07/2008 |
2.85
|
6,100 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
30/07/2008 |
2.95
|
3,200 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
29/07/2008 |
2.99
|
10,200 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
28/07/2008 |
3.11
|
25,800 | 3.11 | 3.20 | 2.99 | 0 | 0 | 0 |
25/07/2008 |
3.11
|
2,100 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
24/07/2008 |
3.24
|
1,500 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
23/07/2008 |
3.36
|
100 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
22/07/2008 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
21/07/2008 |
3.48
|
1,100 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
18/07/2008 |
3.54
|
14,700 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
17/07/2008 |
3.70
|
9,700 | 3.66 | 3.70 | 3.56 | 100 | 0 | 0 |
16/07/2008 |
3.66
|
18,400 | 3.54 | 3.66 | 3.42 | 0 | 0 | 0 |
15/07/2008 |
3.54
|
600 | 3.42 | 3.54 | 3.54 | 0 | 0 | 0 |
14/07/2008 |
3.42
|
4,400 | 3.30 | 3.42 | 3.42 | 0 | 0 | 0 |
11/07/2008 |
3.30
|
4,700 | 3.18 | 3.30 | 3.28 | 0 | 0 | 0 |
10/07/2008 |
3.18
|
15,400 | 3.07 | 3.18 | 3.13 | 0 | 0 | 0 |
09/07/2008 |
3.07
|
12,700 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 |
08/07/2008 |
3.13
|
4,300 | 3.05 | 3.13 | 3.13 | 0 | 0 | 0 |
07/07/2008 |
3.05
|
8,000 | 3.18 | 3.30 | 3.05 | 0 | 0 | 0 |
04/07/2008 |
3.18
|
2,300 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 |
03/07/2008 |
3.05
|
9,300 | 2.95 | 3.05 | 3.05 | 0 | 0 | 0 |
02/07/2008 |
2.95
|
15,600 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
01/07/2008 |
2.85
|
23,100 | 2.75 | 2.85 | 2.75 | 0 | 0 | 0 |
30/06/2008 |
2.75
|
2,000 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
27/06/2008 |
2.85
|
1,900 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
26/06/2008 |
3.05
|
11,400 | 2.91 | 3.05 | 2.85 | 0 | 0 | 0 |
25/06/2008 |
2.91
|
9,000 | 2.97 | 3.01 | 2.87 | 0 | 0 | 0 |
24/06/2008 |
2.97
|
4,700 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 |
23/06/2008 |
3.01
|
10,300 | 3.09 | 3.22 | 2.97 | 0 | 0 | 0 |
20/06/2008 |
3.09
|
2,000 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
19/06/2008 |
3.22
|
2,000 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
18/06/2008 |
3.26
|
2,600 | 3.30 | 3.38 | 3.26 | 0 | 0 | 0 |
17/06/2008 |
3.30
|
9,200 | 3.22 | 3.30 | 3.30 | 0 | 0 | 0 |
16/06/2008 |
3.22
|
3,900 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
13/06/2008 |
3.22
|
11,800 | 3.13 | 3.22 | 3.05 | 0 | 0 | 0 |
12/06/2008 |
3.13
|
4,300 | 3.09 | 3.13 | 3.11 | 0 | 0 | 0 |
11/06/2008 |
3.09
|
18,200 | 3.05 | 3.13 | 2.97 | 0 | 0 | 0 |
10/06/2008 |
3.05
|
1,000 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
09/06/2008 |
3.13
|
500 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
06/06/2008 |
3.22
|
100 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
05/06/2008 |
3.30
|
100 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
04/06/2008 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
03/06/2008 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
02/06/2008 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
30/05/2008 |
3.38
|
2,300 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
29/05/2008 |
3.48
|
1,300 | 3.58 | 3.58 | 3.48 | 0 | 0 | 0 |
28/05/2008 |
3.58
|
1,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
27/05/2008 |
3.68
|
100 | 3.79 | 3.79 | 3.68 | 0 | 0 | 0 |
26/05/2008 |
3.79
|
300 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
23/05/2008 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/05/2008 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
21/05/2008 |
3.89
|
500 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 |
20/05/2008 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
19/05/2008 |
3.99
|
1,300 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
16/05/2008 |
4.11
|
7,000 | 4.23 | 4.36 | 4.11 | 0 | 0 | 0 |
15/05/2008 |
4.23
|
100 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
14/05/2008 |
4.36
|
1,900 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
13/05/2008 |
4.48
|
500 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 |
12/05/2008 |
4.60
|
500 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
09/05/2008 |
4.72
|
500 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 |
08/05/2008 |
4.86
|
100 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
07/05/2008 |
5.01
|
100 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
06/05/2008 |
5.15
|
3,300 | 5.29 | 5.29 | 5.15 | 0 | 0 | 0 |
05/05/2008 |
5.29
|
2,900 | 5.29 | 5.39 | 5.23 | 0 | 0 | 0 |
29/04/2008 |
5.29
|
3,500 | 5.39 | 5.45 | 5.29 | 0 | 0 | 0 |
28/04/2008 |
5.39
|
9,900 | 5.25 | 5.39 | 5.13 | 0 | 0 | 0 |
25/04/2008 |
5.25
|
5,100 | 5.27 | 5.33 | 5.25 | 0 | 0 | 0 |
24/04/2008 |
5.27
|
5,100 | 5.31 | 5.43 | 5.27 | 0 | 0 | 0 |
23/04/2008 |
5.31
|
13,500 | 5.48 | 5.64 | 5.31 | 0 | 0 | 0 |
22/04/2008 |
5.48
|
9,000 | 5.35 | 5.48 | 5.45 | 0 | 0 | 0 |
21/04/2008 |
5.35
|
17,700 | 5.23 | 5.35 | 5.27 | 0 | 0 | 0 |