Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 4,697,500 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.20 | 5.26% | 9,875,600 | 0 | 0 |
3.60
4.10
4
|
3 tháng
(2024-06-20) |
0 | 0% | 16,887,800 | 0 | 0 |
3.60
4.30
4
|
6 tháng
(2024-03-22) |
0.40 | 11.11% | 49,628,219 | -940 | -0.0 |
2.90
4.60
4
|
12 tháng
(2023-09-25) |
0 | 0% | 76,353,868 | -3,161 | -0.0 |
2.90
4.60
4
|
24 tháng
(2022-09-29) |
-1.70 | -29.82% | 194,224,848 | -29,115 | -0.1 |
2.70
5.70
4
|
36 tháng
(2021-10-04) |
-4.60 | -53.49% | 348,670,569 | -174,791 | -1.6 |
2.70
12.80
4
|
60 tháng
(2019-10-15) |
-3.35 | -45.58% | 474,161,186 | -585,889 | -6.0 |
2.70
12.80
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
3.93
|
6,200 | 4.19 | 4.42 | 3.93 | 0 | 0 | 0 |
11/09/2008 |
4.19
|
1,900 | 4.21 | 4.33 | 3.95 | 0 | 0 | 0 |
10/09/2008 |
4.21
|
28,900 | 3.95 | 4.21 | 4.05 | 0 | 2,400 | 0 |
09/09/2008 |
3.95
|
28,400 | 3.75 | 3.95 | 3.91 | 0 | 100 | 0 |
08/09/2008 |
3.75
|
14,800 | 3.56 | 3.75 | 3.56 | 0 | 0 | 0 |
05/09/2008 |
3.56
|
25,300 | 3.35 | 3.56 | 3.42 | 0 | 2,000 | 0 |
04/09/2008 |
3.35
|
10,500 | 3.14 | 3.35 | 3.26 | 0 | 0 | 0 |
03/09/2008 |
3.14
|
30,000 | 3.12 | 3.14 | 3.02 | 6,500 | 0 | 0 |
29/08/2008 |
3.12
|
2,400 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
28/08/2008 |
3.14
|
500 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
27/08/2008 |
3.09
|
9,500 | 3.00 | 3.21 | 3.02 | 100 | 0 | 0 |
26/08/2008 |
3.00
|
18,200 | 2.88 | 3.00 | 2.93 | 0 | 1,800 | 0 |
25/08/2008 |
2.88
|
9,000 | 2.56 | 2.88 | 2.70 | 0 | 0 | 0 |
22/08/2008 |
2.56
|
400 | 2.70 | 2.79 | 2.56 | 0 | 0 | 0 |
21/08/2008 |
2.70
|
3,300 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 |
20/08/2008 |
2.65
|
6,200 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
19/08/2008 |
2.70
|
500 | 2.91 | 2.91 | 2.70 | 0 | 300 | 0 |
18/08/2008 |
2.91
|
6,100 | 2.72 | 2.91 | 2.86 | 0 | 0 | 0 |
15/08/2008 |
2.72
|
8,700 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 |
14/08/2008 |
2.65
|
4,200 | 2.56 | 2.65 | 2.61 | 0 | 0 | 0 |
13/08/2008 |
2.56
|
7,200 | 2.47 | 2.56 | 2.54 | 0 | 0 | 0 |
12/08/2008 |
2.47
|
3,300 | 2.37 | 2.47 | 2.44 | 0 | 0 | 0 |
11/08/2008 |
2.37
|
500 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 |
08/08/2008 |
2.33
|
8,600 | 2.23 | 2.33 | 2.19 | 0 | 0 | 0 |
07/08/2008 |
2.23
|
6,600 | 2.33 | 2.37 | 2.23 | 0 | 0 | 0 |
06/08/2008 |
2.33
|
3,700 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
05/08/2008 |
2.42
|
100 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
04/08/2008 |
2.51
|
400 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
01/08/2008 |
2.61
|
1,000 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
31/07/2008 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
30/07/2008 |
2.70
|
100 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 |
29/07/2008 |
2.79
|
11,900 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
28/07/2008 |
2.91
|
600 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
25/07/2008 |
3.02
|
3,500 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
24/07/2008 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
23/07/2008 |
3.14
|
200 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
22/07/2008 |
3.26
|
200 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
21/07/2008 |
3.37
|
200 | 3.49 | 3.49 | 3.37 | 0 | 0 | 0 |
18/07/2008 |
3.49
|
1,300 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
17/07/2008 |
3.65
|
24,600 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
16/07/2008 |
3.65
|
7,100 | 3.58 | 3.72 | 3.44 | 0 | 0 | 0 |
15/07/2008 |
3.58
|
5,600 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
14/07/2008 |
3.70
|
45,900 | 3.56 | 3.70 | 3.42 | 200 | 32,900 | 0 |
11/07/2008 |
3.56
|
4,400 | 3.68 | 3.68 | 3.56 | 1,000 | 0 | 0 |
10/07/2008 |
3.68
|
9,300 | 3.72 | 3.82 | 3.68 | 0 | 0 | 0 |
09/07/2008 |
3.72
|
4,900 | 3.86 | 4.00 | 3.72 | 0 | 0 | 0 |
08/07/2008 |
3.86
|
2,000 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 |
07/07/2008 |
4.05
|
2,400 | 3.91 | 4.05 | 3.95 | 0 | 0 | 0 |
04/07/2008 |
3.91
|
6,400 | 3.77 | 3.91 | 3.91 | 0 | 0 | 0 |
03/07/2008 |
3.77
|
200 | 3.63 | 3.77 | 3.77 | 0 | 0 | 0 |
02/07/2008 |
3.63
|
2,200 | 3.49 | 3.63 | 3.61 | 0 | 0 | 0 |
01/07/2008 |
3.49
|
600 | 3.37 | 3.49 | 3.49 | 0 | 0 | 0 |
30/06/2008 |
3.37
|
1,100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
27/06/2008 |
3.37
|
500 | 3.26 | 3.37 | 3.37 | 0 | 0 | 0 |
26/06/2008 |
3.26
|
300 | 3.14 | 3.26 | 3.26 | 100 | 0 | 0 |
25/06/2008 |
3.14
|
100 | 3.02 | 3.14 | 3.14 | 0 | 0 | 0 |
24/06/2008 |
3.02
|
1,100 | 2.91 | 3.02 | 3.02 | 0 | 0 | 0 |
23/06/2008 |
2.91
|
100 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
20/06/2008 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
19/06/2008 |
3.02
|
100 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
18/06/2008 |
3.14
|
3,500 | 3.07 | 3.14 | 3.14 | 0 | 0 | 0 |
17/06/2008 |
3.07
|
100 | 3.00 | 3.07 | 3.07 | 0 | 0 | 0 |
16/06/2008 |
3.00
|
300 | 2.93 | 3.00 | 3.00 | 0 | 0 | 0 |
13/06/2008 |
2.93
|
800 | 2.86 | 2.93 | 2.93 | 0 | 0 | 0 |
12/06/2008 |
2.86
|
100 | 2.79 | 2.86 | 2.86 | 0 | 0 | 0 |
11/06/2008 |
2.79
|
300 | 2.75 | 2.79 | 2.79 | 0 | 0 | 0 |
10/06/2008 |
2.75
|
600 | 2.68 | 2.75 | 2.63 | 100 | 0 | 0 |
09/06/2008 |
2.68
|
1,700 | 2.75 | 2.75 | 2.68 | 1,500 | 0 | 0 |
06/06/2008 |
2.75
|
2,600 | 2.81 | 2.81 | 2.75 | 2,500 | 0 | 0 |
05/06/2008 |
2.81
|
100 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 |
04/06/2008 |
2.88
|
400 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
03/06/2008 |
2.95
|
1,100 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
02/06/2008 |
3.02
|
200 | 2.98 | 3.02 | 3.02 | 0 | 0 | 0 |
30/05/2008 |
2.98
|
100 | 2.95 | 2.98 | 2.98 | 0 | 0 | 0 |
29/05/2008 |
2.95
|
1,500 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
28/05/2008 |
2.91
|
2,500 | 2.88 | 2.95 | 2.81 | 0 | 0 | 0 |
27/05/2008 |
2.88
|
600 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
26/05/2008 |
3.00
|
3,600 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
23/05/2008 |
3.00
|
500 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 |
22/05/2008 |
3.02
|
800 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 |
21/05/2008 |
3.12
|
700 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
20/05/2008 |
3.21
|
1,200 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
19/05/2008 |
3.30
|
8,800 | 3.40 | 3.40 | 3.30 | 6,800 | 0 | 0 |
16/05/2008 |
3.40
|
2,900 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
15/05/2008 |
3.49
|
500 | 3.58 | 3.58 | 3.49 | 100 | 0 | 0 |
14/05/2008 |
3.58
|
100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
13/05/2008 |
3.68
|
100 | 3.77 | 3.77 | 3.68 | 100 | 0 | 0 |
12/05/2008 |
3.77
|
9,900 | 3.89 | 3.89 | 3.77 | 9,900 | 0 | 0 |
09/05/2008 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
08/05/2008 |
3.89
|
100 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 |
07/05/2008 |
4.00
|
100 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
06/05/2008 |
4.07
|
900 | 4.19 | 4.30 | 4.07 | 100 | 700 | 0 |
05/05/2008 |
4.19
|
100 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
29/04/2008 |
4.28
|
1,100 | 4.37 | 4.47 | 4.28 | 0 | 0 | 0 |
28/04/2008 |
4.37
|
1,900 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
25/04/2008 |
4.49
|
2,000 | 4.37 | 4.49 | 4.47 | 0 | 0 | 0 |
24/04/2008 |
4.37
|
3,200 | 4.44 | 4.51 | 4.33 | 0 | 0 | 0 |
23/04/2008 |
4.44
|
100 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
22/04/2008 |
4.51
|
1,000 | 4.63 | 4.72 | 4.51 | 0 | 0 | 0 |
21/04/2008 |
4.63
|
2,000 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |