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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
6.09
|
5,800 | 6.54 | 6.54 | 6.09 | 0 | 0 | 0 |
11/09/2008 |
6.54
|
9,200 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 |
10/09/2008 |
6.75
|
21,400 | 7.00 | 7.28 | 6.75 | 0 | 1,000 | 0 |
09/09/2008 |
7.00
|
110,100 | 7.24 | 7.44 | 6.85 | 1,000 | 0 | 0 |
08/09/2008 |
7.24
|
616,600 | 6.77 | 7.24 | 6.30 | 11,000 | 0 | 0 |
05/09/2008 |
6.77
|
19,900 | 6.33 | 6.77 | 6.77 | 0 | 1,200 | 0 |
04/09/2008 |
6.33
|
8,200 | 5.93 | 6.33 | 6.33 | 0 | 100 | 0 |
03/09/2008 |
5.93
|
300 | 5.56 | 5.93 | 5.93 | 0 | 0 | 0 |
29/08/2008 |
5.56
|
49,000 | 5.20 | 5.56 | 5.56 | 0 | 100 | 0 |
28/08/2008 |
5.20
|
168,000 | 4.87 | 5.20 | 5.20 | 0 | 100 | 0 |
27/08/2008 |
4.87
|
2,400 | 4.56 | 4.87 | 4.87 | 0 | 0 | 0 |
26/08/2008 |
4.56
|
700 | 4.26 | 4.56 | 4.56 | 0 | 0 | 0 |
25/08/2008 |
4.26
|
1,000 | 4.00 | 4.26 | 4.26 | 0 | 0 | 0 |
22/08/2008 |
4.00
|
100 | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 |
21/08/2008 |
3.75
|
7,000 | 3.52 | 3.75 | 3.75 | 0 | 1,000 | 0 |
20/08/2008 |
3.52
|
16,700 | 3.30 | 3.52 | 3.52 | 0 | 1,000 | 0 |
19/08/2008 |
3.30
|
55,800 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
18/08/2008 |
3.10
|
23,200 | 2.89 | 3.10 | 3.10 | 0 | 0 | 0 |
15/08/2008 |
2.89
|
7,800 | 2.79 | 2.89 | 2.89 | 0 | 0 | 0 |
14/08/2008 |
2.79
|
33,600 | 2.71 | 2.79 | 2.77 | 0 | 0 | 0 |
13/08/2008 |
2.71
|
71,100 | 2.63 | 2.71 | 2.58 | 0 | 0 | 0 |
12/08/2008 |
2.63
|
131,600 | 2.54 | 2.63 | 2.49 | 0 | 0 | 0 |
11/08/2008 |
2.54
|
1,900 | 2.47 | 2.54 | 2.54 | 0 | 0 | 0 |
08/08/2008 |
2.47
|
33,800 | 2.38 | 2.47 | 2.30 | 0 | 0 | 0 |
07/08/2008 |
2.38
|
84,400 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
06/08/2008 |
2.41
|
126,200 | 2.35 | 2.44 | 2.26 | 0 | 0 | 0 |
05/08/2008 |
2.35
|
200 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
04/08/2008 |
2.44
|
6,200 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 |
01/08/2008 |
2.54
|
7,500 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 |
31/07/2008 |
2.61
|
41,200 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
30/07/2008 |
2.69
|
77,300 | 2.75 | 2.89 | 2.68 | 0 | 0 | 0 |
29/07/2008 |
2.75
|
80,900 | 2.72 | 2.80 | 2.61 | 0 | 0 | 0 |
28/07/2008 |
2.72
|
96,700 | 2.79 | 2.83 | 2.68 | 0 | 0 | 0 |
25/07/2008 |
2.79
|
2,800 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
24/07/2008 |
2.88
|
118,300 | 2.99 | 3.04 | 2.88 | 0 | 4,700 | 0 |
23/07/2008 |
2.99
|
1,000 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 |
22/07/2008 |
3.10
|
1,000 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
21/07/2008 |
3.22
|
6,300 | 3.19 | 3.22 | 3.22 | 0 | 0 | 0 |
18/07/2008 |
3.19
|
168,900 | 3.25 | 3.38 | 3.13 | 1,000 | 0 | 0 |
17/07/2008 |
3.25
|
5,900 | 3.19 | 3.25 | 3.25 | 0 | 0 | 0 |
16/07/2008 |
3.19
|
171,000 | 3.08 | 3.19 | 2.97 | 0 | 0 | 0 |
15/07/2008 |
3.08
|
6,800 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 |
14/07/2008 |
2.97
|
20,500 | 2.86 | 2.97 | 2.97 | 0 | 0 | 0 |
11/07/2008 |
2.86
|
11,900 | 2.75 | 2.86 | 2.86 | 0 | 0 | 0 |
10/07/2008 |
2.75
|
15,600 | 2.66 | 2.75 | 2.75 | 0 | 0 | 0 |
09/07/2008 |
2.66
|
16,200 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 |
08/07/2008 |
2.65
|
106,400 | 2.60 | 2.69 | 2.52 | 1,300 | 0 | 0 |
07/07/2008 |
2.60
|
110,100 | 2.60 | 2.69 | 2.51 | 4,700 | 0 | 0 |
04/07/2008 |
2.60
|
15,400 | 2.51 | 2.60 | 2.60 | 0 | 0 | 0 |
03/07/2008 |
2.51
|
28,600 | 2.43 | 2.51 | 2.49 | 0 | 0 | 0 |
02/07/2008 |
2.43
|
106,600 | 2.33 | 2.43 | 2.33 | 0 | 0 | 0 |
01/07/2008 |
2.33
|
12,200 | 2.29 | 2.33 | 2.30 | 0 | 0 | 0 |
30/06/2008 |
2.29
|
67,600 | 2.23 | 2.29 | 2.16 | 0 | 0 | 0 |
27/06/2008 |
2.23
|
43,000 | 2.23 | 2.26 | 2.16 | 0 | 0 | 0 |
26/06/2008 |
2.23
|
71,000 | 2.23 | 2.29 | 2.13 | 0 | 0 | 0 |
25/06/2008 |
2.23
|
49,800 | 2.18 | 2.23 | 2.18 | 0 | 0 | 0 |
24/06/2008 |
2.18
|
53,200 | 2.16 | 2.18 | 2.04 | 0 | 0 | 0 |
23/06/2008 |
2.16
|
86,500 | 2.12 | 2.19 | 2.04 | 0 | 0 | 0 |
20/06/2008 |
2.12
|
7,600 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
19/06/2008 |
2.19
|
5,200 | 2.18 | 2.19 | 2.19 | 1,000 | 0 | 0 |
18/06/2008 |
2.18
|
56,600 | 2.24 | 2.30 | 2.18 | 1,400 | 0 | 0 |
17/06/2008 |
2.24
|
7,600 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
16/06/2008 |
2.18
|
800 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 |
13/06/2008 |
2.12
|
1,400 | 2.07 | 2.12 | 2.12 | 0 | 0 | 0 |
12/06/2008 |
2.07
|
50,200 | 2.07 | 2.07 | 2.02 | 3,100 | 0 | 0 |
11/06/2008 |
2.07
|
106,900 | 2.02 | 2.07 | 1.98 | 0 | 1,400 | 0 |
10/06/2008 |
2.02
|
11,000 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |
09/06/2008 |
2.07
|
3,000 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
06/06/2008 |
2.13
|
500 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
05/06/2008 |
2.19
|
200 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
04/06/2008 |
2.26
|
100 | 2.32 | 2.32 | 2.26 | 100 | 0 | 0 |
03/06/2008 |
2.32
|
600 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
02/06/2008 |
2.38
|
600 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
30/05/2008 |
2.44
|
1,600 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 |
29/05/2008 |
2.51
|
4,100 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
28/05/2008 |
2.57
|
100 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
27/05/2008 |
2.65
|
700 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
26/05/2008 |
2.72
|
2,500 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
23/05/2008 |
2.80
|
100 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
22/05/2008 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
21/05/2008 |
2.88
|
300 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
20/05/2008 |
2.96
|
100 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
19/05/2008 |
3.04
|
100 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
16/05/2008 |
3.13
|
8,700 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
15/05/2008 |
3.22
|
200 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
14/05/2008 |
3.32
|
100 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
13/05/2008 |
3.41
|
100 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
12/05/2008 |
3.50
|
400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/05/2008 |
3.60
|
200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/05/2008 |
3.70
|
100 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
07/05/2008 |
3.81
|
500 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
06/05/2008 |
3.92
|
300 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 |
05/05/2008 |
4.03
|
4,100 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
29/04/2008 |
4.11
|
13,900 | 4.22 | 4.34 | 4.11 | 0 | 0 | 0 |
28/04/2008 |
4.22
|
23,700 | 4.25 | 4.30 | 4.09 | 0 | 0 | 0 |
25/04/2008 |
4.25
|
48,200 | 4.31 | 4.31 | 4.20 | 800 | 0 | 0 |
24/04/2008 |
4.31
|
77,100 | 4.44 | 4.51 | 4.31 | 0 | 4,500 | 0 |
23/04/2008 |
4.44
|
900 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
22/04/2008 |
4.56
|
5,600 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
21/04/2008 |
4.68
|
16,300 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |