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) |
0.20 | 2.22% | 3,752,600 | -8,200 | -0.1 |
8.40
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.90 | -8.91% | 9,944,900 | 11,700 | 0.1 |
8.10
10.10
9.20
|
3 tháng
(2024-06-20) |
-2.70 | -22.69% | 16,160,600 | 12,100 | 0.1 |
8.10
12.20
9.20
|
6 tháng
(2024-03-22) |
-4.30 | -31.85% | 69,814,000 | -52,900 | -0.8 |
8.10
15.10
9.20
|
12 tháng
(2023-09-25) |
-10.43 | -53.13% | 136,565,900 | 22,800 | 0.1 |
8.10
21.34
9.20
|
24 tháng
(2022-09-29) |
1.06 | 12.98% | 197,420,124 | 20,708 | -0.1 |
3.86
28.71
9.20
|
36 tháng
(2021-10-04) |
-3.95 | -30.03% | 270,752,034 | 15,608 | -0.4 |
3.86
28.71
9.20
|
60 tháng
(2019-10-15) |
5.33 | 137.55% | 286,875,369 | 20,258 | -0.3 |
2.58
28.71
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
3.12
|
8,500 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
11/09/2008 |
3.33
|
9,500 | 3.55 | 3.55 | 3.33 | 0 | 0 | 0 |
10/09/2008 |
3.55
|
23,800 | 3.59 | 3.73 | 3.55 | 0 | 0 | 0 |
09/09/2008 |
3.59
|
24,800 | 3.75 | 3.94 | 3.55 | 0 | 0 | 0 |
08/09/2008 |
3.75
|
47,200 | 3.79 | 4.04 | 3.53 | 0 | 0 | 0 |
05/09/2008 |
3.79
|
36,300 | 3.57 | 3.79 | 3.59 | 0 | 0 | 0 |
04/09/2008 |
3.57
|
59,900 | 3.35 | 3.57 | 3.25 | 0 | 0 | 0 |
03/09/2008 |
3.35
|
3,100 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
29/08/2008 |
3.35
|
56,700 | 3.02 | 3.35 | 2.92 | 0 | 0 | 0 |
28/08/2008 |
3.02
|
35,200 | 3.23 | 3.45 | 3.02 | 0 | 0 | 0 |
27/08/2008 |
3.23
|
52,400 | 3.04 | 3.23 | 3.23 | 0 | 2,000 | 0 |
26/08/2008 |
3.04
|
9,000 | 2.84 | 3.04 | 3.04 | 0 | 0 | 0 |
25/08/2008 |
2.84
|
9,300 | 2.66 | 2.84 | 2.84 | 0 | 0 | 0 |
22/08/2008 |
2.66
|
66,400 | 2.52 | 2.66 | 2.56 | 0 | 0 | 0 |
21/08/2008 |
2.52
|
28,200 | 2.35 | 2.52 | 2.37 | 0 | 0 | 0 |
20/08/2008 |
2.35
|
6,100 | 2.48 | 2.50 | 2.35 | 0 | 0 | 0 |
19/08/2008 |
2.48
|
22,600 | 2.68 | 2.72 | 2.48 | 0 | 1,000 | 0 |
18/08/2008 |
2.68
|
17,700 | 2.58 | 2.72 | 2.60 | 0 | 0 | 0 |
15/08/2008 |
2.58
|
4,000 | 2.50 | 2.58 | 2.58 | 0 | 0 | 0 |
14/08/2008 |
2.50
|
12,600 | 2.47 | 2.50 | 2.47 | 0 | 0 | 0 |
13/08/2008 |
2.47
|
20,900 | 2.41 | 2.47 | 2.31 | 0 | 0 | 0 |
12/08/2008 |
2.41
|
18,700 | 2.33 | 2.41 | 2.35 | 0 | 0 | 0 |
11/08/2008 |
2.33
|
1,300 | 2.27 | 2.33 | 2.33 | 0 | 0 | 0 |
08/08/2008 |
2.27
|
5,500 | 2.21 | 2.29 | 2.19 | 0 | 2,000 | 0 |
07/08/2008 |
2.21
|
5,800 | 2.19 | 2.21 | 2.21 | 0 | 600 | 0 |
06/08/2008 |
2.19
|
4,600 | 2.11 | 2.19 | 2.05 | 0 | 0 | 0 |
05/08/2008 |
2.11
|
7,300 | 2.19 | 2.19 | 2.11 | 0 | 400 | 0 |
04/08/2008 |
2.19
|
17,100 | 2.27 | 2.27 | 2.19 | 0 | 8,000 | 0 |
01/08/2008 |
2.27
|
11,500 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
31/07/2008 |
2.35
|
11,600 | 2.41 | 2.41 | 2.35 | 100 | 2,000 | 0 |
30/07/2008 |
2.41
|
11,400 | 2.50 | 2.60 | 2.41 | 0 | 1,500 | 0 |
29/07/2008 |
2.50
|
24,400 | 2.52 | 2.52 | 2.43 | 2,000 | 0 | 0 |
28/07/2008 |
2.52
|
19,200 | 2.48 | 2.56 | 2.39 | 3,000 | 0 | 0 |
25/07/2008 |
2.48
|
6,400 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 |
24/07/2008 |
2.58
|
6,900 | 2.68 | 2.68 | 2.58 | 2,500 | 0 | 0 |
23/07/2008 |
2.68
|
100 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 |
22/07/2008 |
2.78
|
1,300 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
21/07/2008 |
2.86
|
3,000 | 2.92 | 2.92 | 2.86 | 2,000 | 0 | 0 |
18/07/2008 |
2.92
|
30,900 | 3.00 | 3.12 | 2.88 | 7,000 | 0 | 0 |
17/07/2008 |
3.00
|
5,900 | 2.94 | 3.00 | 3.00 | 0 | 500 | 0 |
16/07/2008 |
2.94
|
66,200 | 2.84 | 2.94 | 2.74 | 100 | 1,000 | 0 |
15/07/2008 |
2.84
|
8,800 | 2.74 | 2.84 | 2.84 | 0 | 0 | 0 |
14/07/2008 |
2.74
|
13,700 | 2.64 | 2.74 | 2.74 | 0 | 0 | 0 |
11/07/2008 |
2.64
|
24,500 | 2.56 | 2.64 | 2.60 | 0 | 0 | 0 |
10/07/2008 |
2.56
|
32,200 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 |
09/07/2008 |
2.47
|
18,900 | 2.50 | 2.56 | 2.47 | 0 | 0 | 0 |
08/07/2008 |
2.50
|
14,700 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
07/07/2008 |
2.68
|
22,200 | 2.58 | 2.68 | 2.48 | 0 | 0 | 0 |
04/07/2008 |
2.58
|
7,300 | 2.48 | 2.58 | 2.58 | 0 | 0 | 0 |
03/07/2008 |
2.48
|
5,600 | 2.41 | 2.48 | 2.47 | 0 | 0 | 0 |
02/07/2008 |
2.41
|
29,300 | 2.33 | 2.41 | 2.37 | 0 | 0 | 0 |
01/07/2008 |
2.33
|
4,000 | 2.27 | 2.33 | 2.31 | 0 | 0 | 0 |
30/06/2008 |
2.27
|
12,800 | 2.25 | 2.27 | 2.23 | 0 | 0 | 0 |
27/06/2008 |
2.25
|
1,500 | 2.15 | 2.25 | 2.13 | 0 | 0 | 0 |
26/06/2008 |
2.15
|
10,400 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
25/06/2008 |
2.23
|
20,100 | 2.15 | 2.23 | 2.21 | 0 | 0 | 0 |
24/06/2008 |
2.15
|
7,900 | 2.03 | 2.15 | 2.15 | 0 | 0 | 0 |
23/06/2008 |
2.03
|
2,000 | 2.01 | 2.09 | 2.03 | 0 | 0 | 0 |
20/06/2008 |
2.01
|
2,100 | 2.09 | 2.09 | 2.01 | 0 | 0 | 0 |
19/06/2008 |
2.09
|
1,000 | 2.11 | 2.17 | 2.09 | 0 | 0 | 0 |
18/06/2008 |
2.11
|
29,200 | 2.17 | 2.23 | 2.11 | 0 | 0 | 0 |
17/06/2008 |
2.17
|
100 | 2.11 | 2.17 | 2.17 | 0 | 0 | 0 |
16/06/2008 |
2.11
|
100 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 |
13/06/2008 |
2.05
|
500 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 |
12/06/2008 |
1.99
|
200 | 1.95 | 1.99 | 1.99 | 0 | 0 | 0 |
11/06/2008 |
1.95
|
9,400 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 |
10/06/2008 |
1.93
|
1,200 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 |
09/06/2008 |
1.95
|
6,400 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 |
06/06/2008 |
1.97
|
13,400 | 1.97 | 1.97 | 1.91 | 2,500 | 0 | 0 |
05/06/2008 |
1.97
|
12,400 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
04/06/2008 |
2.03
|
5,200 | 2.09 | 2.09 | 2.03 | 0 | 0 | 0 |
03/06/2008 |
2.09
|
19,500 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 |
02/06/2008 |
2.13
|
5,300 | 2.17 | 2.19 | 2.13 | 0 | 0 | 0 |
30/05/2008 |
2.17
|
5,200 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 |
29/05/2008 |
2.33
|
17,700 | 2.29 | 2.33 | 2.23 | 0 | 0 | 0 |
28/05/2008 |
2.29
|
17,300 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
27/05/2008 |
2.35
|
7,000 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 |
26/05/2008 |
2.39
|
900 | 2.45 | 2.50 | 2.39 | 0 | 0 | 0 |
23/05/2008 |
2.45
|
6,100 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
22/05/2008 |
2.50
|
300 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 |
21/05/2008 |
2.56
|
5,800 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
20/05/2008 |
2.64
|
5,500 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
19/05/2008 |
2.72
|
3,700 | 2.80 | 2.80 | 2.72 | 100 | 0 | 0 |
16/05/2008 |
2.80
|
6,400 | 2.84 | 2.92 | 2.76 | 0 | 0 | 0 |
15/05/2008 |
2.84
|
11,900 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |
14/05/2008 |
2.90
|
6,000 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
13/05/2008 |
2.98
|
2,100 | 3.06 | 3.06 | 2.98 | 100 | 0 | 0 |
12/05/2008 |
3.06
|
4,400 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
09/05/2008 |
3.14
|
300 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
08/05/2008 |
3.21
|
5,100 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 |
07/05/2008 |
3.31
|
1,700 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 |
06/05/2008 |
3.41
|
200 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 |
05/05/2008 |
3.51
|
5,300 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
29/04/2008 |
3.55
|
9,400 | 3.59 | 3.67 | 3.55 | 0 | 0 | 0 |
28/04/2008 |
3.59
|
3,900 | 3.53 | 3.59 | 3.49 | 0 | 0 | 0 |
25/04/2008 |
3.53
|
6,500 | 3.43 | 3.53 | 3.45 | 0 | 0 | 0 |
24/04/2008 |
3.43
|
11,000 | 3.51 | 3.55 | 3.41 | 0 | 0 | 0 |
23/04/2008 |
3.51
|
6,100 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 |
22/04/2008 |
3.71
|
11,000 | 3.67 | 3.75 | 3.57 | 0 | 0 | 0 |
21/04/2008 |
3.67
|
8,500 | 3.75 | 3.75 | 3.65 | 100 | 0 | 0 |