Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.10 | -0.35% | 12,729,900 | 258,900 | 7.4 |
28.40
29.30
28.80
|
2 tháng
(2024-08-19) |
0.60 | 2.13% | 20,934,200 | 414,198 | 11.8 |
28.20
29.80
28.80
|
3 tháng
(2024-07-19) |
1 | 3.60% | 29,082,800 | 414,198 | 11.8 |
27.20
29.80
28.80
|
6 tháng
(2024-04-22) |
3.17 | 12.39% | 61,526,700 | 413,598 | 11.8 |
25.18
29.80
28.80
|
12 tháng
(2023-10-23) |
7.19 | 33.29% | 134,734,200 | 413,598 | 11.8 |
21.07
29.80
28.80
|
24 tháng
(2022-10-28) |
-3.06 | -9.60% | 233,039,969 | 413,596 | 11.8 |
20.12
31.86
28.80
|
36 tháng
(2021-11-02) |
4.18 | 16.96% | 294,330,513 | 412,150 | 11.7 |
20.12
39.99
28.80
|
60 tháng
(2019-11-13) |
18.88 | 190.35% | 383,390,703 | 373,920 | 11.2 |
8.57
39.99
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/10/2008 |
1.45
|
18,700 | 1.44 | 1.45 | 1.30 | 0 | 0 | 0 |
02/10/2008 |
1.44
|
16,500 | 1.33 | 1.44 | 1.33 | 0 | 0 | 0 |
01/10/2008 |
1.33
|
18,900 | 1.43 | 1.43 | 1.33 | 0 | 0 | 0 |
30/09/2008 |
1.43
|
1,500 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
29/09/2008 |
1.48
|
46,700 | 1.55 | 1.64 | 1.46 | 0 | 0 | 0 |
26/09/2008 |
1.55
|
33,000 | 1.51 | 1.59 | 1.52 | 0 | 0 | 0 |
25/09/2008 |
1.51
|
28,100 | 1.37 | 1.51 | 1.44 | 0 | 0 | 0 |
24/09/2008 |
1.37
|
17,500 | 1.48 | 1.49 | 1.36 | 0 | 0 | 0 |
23/09/2008 |
1.48
|
69,800 | 1.49 | 1.59 | 1.39 | 0 | 0 | 0 |
22/09/2008 |
1.49
|
43,800 | 1.44 | 1.49 | 1.49 | 0 | 0 | 0 |
19/09/2008 |
1.44
|
59,000 | 1.35 | 1.44 | 1.26 | 0 | 300 | 0 |
18/09/2008 |
1.35
|
2,200 | 1.44 | 1.44 | 1.35 | 0 | 0 | 0 |
17/09/2008 |
1.44
|
28,700 | 1.55 | 1.55 | 1.44 | 0 | 0 | 0 |
16/09/2008 |
1.55
|
34,900 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
15/09/2008 |
1.64
|
107,400 | 1.77 | 1.82 | 1.64 | 0 | 0 | 0 |
12/09/2008 |
1.77
|
4,600 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
11/09/2008 |
1.90
|
8,300 | 2.04 | 2.04 | 1.90 | 0 | 0 | 0 |
10/09/2008 |
2.04
|
11,500 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 |
09/09/2008 |
2.11
|
65,100 | 2.19 | 2.32 | 2.11 | 300 | 0 | 0 |
08/09/2008 |
2.19
|
150,500 | 2.32 | 2.48 | 2.16 | 100 | 0 | 0 |
05/09/2008 |
2.32
|
10,400 | 2.17 | 2.32 | 2.32 | 0 | 0 | 0 |
04/09/2008 |
2.17
|
7,300 | 2.03 | 2.17 | 2.17 | 0 | 0 | 0 |
03/09/2008 |
2.03
|
2,000 | 1.90 | 2.03 | 2.03 | 0 | 0 | 0 |
29/08/2008 |
1.90
|
71,400 | 1.78 | 1.90 | 1.87 | 0 | 0 | 0 |
28/08/2008 |
1.78
|
251,300 | 1.66 | 1.78 | 1.72 | 0 | 0 | 0 |
27/08/2008 |
1.66
|
3,200 | 1.56 | 1.66 | 1.66 | 0 | 0 | 0 |
26/08/2008 |
1.56
|
2,100 | 1.46 | 1.56 | 1.56 | 0 | 0 | 0 |
25/08/2008 |
1.46
|
2,300 | 1.39 | 1.46 | 1.46 | 0 | 0 | 0 |
22/08/2008 |
1.39
|
75,900 | 1.34 | 1.39 | 1.32 | 0 | 0 | 0 |
21/08/2008 |
1.34
|
47,500 | 1.24 | 1.34 | 1.17 | 0 | 0 | 0 |
20/08/2008 |
1.24
|
40,600 | 1.27 | 1.29 | 1.24 | 0 | 0 | 0 |
19/08/2008 |
1.27
|
37,000 | 1.37 | 1.42 | 1.27 | 0 | 0 | 0 |
18/08/2008 |
1.37
|
51,900 | 1.28 | 1.37 | 1.29 | 0 | 0 | 0 |
15/08/2008 |
1.28
|
4,600 | 1.24 | 1.28 | 1.28 | 0 | 0 | 0 |
14/08/2008 |
1.24
|
39,900 | 1.20 | 1.24 | 1.19 | 0 | 0 | 0 |
13/08/2008 |
1.20
|
38,200 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
12/08/2008 |
1.24
|
43,800 | 1.20 | 1.24 | 1.21 | 0 | 0 | 0 |
11/08/2008 |
1.20
|
65,300 | 1.13 | 1.20 | 1.12 | 0 | 0 | 0 |
08/08/2008 |
1.13
|
14,200 | 1.15 | 1.17 | 1.11 | 0 | 0 | 0 |
07/08/2008 |
1.15
|
14,700 | 1.16 | 1.19 | 1.11 | 0 | 0 | 0 |
06/08/2008 |
1.16
|
49,200 | 1.13 | 1.17 | 1.08 | 0 | 0 | 0 |
05/08/2008 |
1.13
|
300 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
04/08/2008 |
1.15
|
40,500 | 1.13 | 1.17 | 1.13 | 0 | 0 | 0 |
01/08/2008 |
1.13
|
33,700 | 1.11 | 1.13 | 1.08 | 0 | 0 | 0 |
31/07/2008 |
1.11
|
52,500 | 1.08 | 1.11 | 1.03 | 0 | 0 | 0 |
30/07/2008 |
1.08
|
35,000 | 1.04 | 1.08 | 1.04 | 0 | 0 | 0 |
29/07/2008 |
1.04
|
17,300 | 1.02 | 1.04 | 0.96 | 0 | 0 | 0 |
28/07/2008 |
1.02
|
51,900 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 |
25/07/2008 |
1.03
|
3,000 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
24/07/2008 |
1.07
|
10,900 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
23/07/2008 |
1.11
|
100 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
22/07/2008 |
1.15
|
1,000 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
21/07/2008 |
1.20
|
1,800 | 1.23 | 1.23 | 1.20 | 0 | 0 | 0 |
18/07/2008 |
1.23
|
10,000 | 1.27 | 1.27 | 1.23 | 0 | 0 | 0 |
17/07/2008 |
1.27
|
49,800 | 1.25 | 1.27 | 1.23 | 0 | 0 | 0 |
16/07/2008 |
1.25
|
41,800 | 1.21 | 1.25 | 1.16 | 0 | 0 | 0 |
15/07/2008 |
1.21
|
28,300 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
14/07/2008 |
1.17
|
29,300 | 1.13 | 1.17 | 1.08 | 0 | 0 | 0 |
11/07/2008 |
1.13
|
42,200 | 1.12 | 1.13 | 1.12 | 0 | 0 | 0 |
10/07/2008 |
1.12
|
35,600 | 1.12 | 1.14 | 1.06 | 0 | 0 | 0 |
09/07/2008 |
1.12
|
16,800 | 1.12 | 1.12 | 1.09 | 0 | 0 | 0 |
08/07/2008 |
1.12
|
17,200 | 1.10 | 1.12 | 1.11 | 100 | 0 | 0 |
07/07/2008 |
1.10
|
24,400 | 1.14 | 1.19 | 1.10 | 0 | 0 | 0 |
04/07/2008 |
1.14
|
20,100 | 1.11 | 1.14 | 1.14 | 0 | 0 | 0 |
03/07/2008 |
1.11
|
17,200 | 1.09 | 1.11 | 1.10 | 0 | 0 | 0 |
02/07/2008 |
1.09
|
15,100 | 1.09 | 1.09 | 1.01 | 0 | 0 | 0 |
01/07/2008 |
1.09
|
14,300 | 1.05 | 1.09 | 1.01 | 0 | 0 | 0 |
30/06/2008 |
1.05
|
12,100 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
27/06/2008 |
1.09
|
200 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
26/06/2008 |
1.13
|
200 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
25/06/2008 |
1.18
|
2,600 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
24/06/2008 |
1.23
|
5,200 | 1.27 | 1.27 | 1.23 | 0 | 0 | 0 |
23/06/2008 |
1.27
|
7,500 | 1.32 | 1.32 | 1.27 | 0 | 0 | 0 |
20/06/2008 |
1.32
|
900 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 |
19/06/2008 |
1.37
|
0 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 |
18/06/2008 |
1.31
|
10,100 | 1.35 | 1.39 | 1.31 | 0 | 0 | 0 |
17/06/2008 |
1.35
|
30,600 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
16/06/2008 |
1.35
|
34,500 | 1.32 | 1.35 | 1.28 | 0 | 0 | 0 |
13/06/2008 |
1.32
|
30,700 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 |
12/06/2008 |
1.35
|
2,400 | 1.39 | 1.39 | 1.35 | 0 | 0 | 0 |
11/06/2008 |
1.39
|
5,900 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
10/06/2008 |
1.43
|
100 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
09/06/2008 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
06/06/2008 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
05/06/2008 |
1.47
|
100 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 |
04/06/2008 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
03/06/2008 |
1.52
|
100 | 1.56 | 1.56 | 1.52 | 0 | 0 | 0 |
02/06/2008 |
1.56
|
100 | 1.61 | 1.61 | 1.56 | 0 | 0 | 0 |
30/05/2008 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
29/05/2008 |
1.61
|
200 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 |
28/05/2008 |
1.65
|
100 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 |
27/05/2008 |
1.70
|
100 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 |
26/05/2008 |
1.75
|
100 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
23/05/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
22/05/2008 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
21/05/2008 |
1.80
|
200 | 1.75 | 1.80 | 1.80 | 0 | 0 | 0 |
20/05/2008 |
1.75
|
100 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
19/05/2008 |
1.80
|
200 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
16/05/2008 |
1.85
|
400 | 1.86 | 1.86 | 1.85 | 0 | 0 | 0 |
15/05/2008 |
1.86
|
200 | 1.91 | 1.93 | 1.86 | 0 | 0 | 0 |