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 | 2.90% | 105,314,300 | -60 | -0.0 |
24.10
24.80
24.80
|
2 tháng
(2024-07-22) |
0.05 | 0.20% | 261,975,100 | -60 | -0.0 |
23.20
24.80
24.80
|
3 tháng
(2024-06-21) |
0.25 | 1.02% | 436,613,600 | -60 | 0.0 |
23.20
25.10
24.80
|
6 tháng
(2024-03-25) |
1.70 | 7.36% | 1,015,707,500 | 55,491 | -0.0 |
22.34
25.10
24.80
|
12 tháng
(2023-09-25) |
6.32 | 34.20% | 2,084,620,000 | 55,191 | -0.0 |
17.72
25.10
24.80
|
24 tháng
(2022-09-30) |
9.22 | 59.21% | 3,487,894,000 | 54,559 | 0.2 |
12.28
25.10
24.80
|
36 tháng
(2021-10-05) |
7.12 | 40.26% | 4,536,131,700 | -16,766 | -1.8 |
12.28
25.10
24.80
|
60 tháng
(2019-10-16) |
16.37 | 194.23% | 7,865,386,510 | 998,686 | 35.2 |
6.15
25.10
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
4.50
|
216,700 | 4.67 | 4.67 | 4.42 | 0 | 0 | 0 |
17/04/2008 |
4.67
|
610,700 | 4.56 | 4.70 | 4.43 | 0 | 0 | 0 |
16/04/2008 |
4.56
|
74,000 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
11/04/2008 |
4.70
|
37,600 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
10/04/2008 |
4.84
|
61,800 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
09/04/2008 |
4.98
|
337,900 | 5.11 | 5.12 | 4.98 | 0 | 0 | 0 |
08/04/2008 |
5.11
|
983,700 | 5.15 | 5.30 | 5.00 | 0 | 0 | 0 |
07/04/2008 |
5.15
|
98,600 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 |
04/04/2008 |
5.00
|
6,200 | 4.91 | 5.00 | 5.00 | 0 | 0 | 0 |
03/04/2008 |
4.91
|
16,500 | 4.81 | 4.91 | 4.91 | 0 | 0 | 0 |
02/04/2008 |
4.81
|
6,400 | 4.72 | 4.81 | 4.81 | 0 | 0 | 0 |
01/04/2008 |
4.72
|
7,900 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 |
31/03/2008 |
4.63
|
14,100 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 |
28/03/2008 |
4.54
|
4,200 | 4.46 | 4.54 | 4.54 | 0 | 0 | 0 |
27/03/2008 |
4.46
|
17,800 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 |
26/03/2008 |
4.48
|
879,500 | 4.06 | 4.48 | 4.11 | 0 | 0 | 0 |
25/03/2008 |
4.06
|
948,200 | 4.42 | 4.42 | 4.02 | 0 | 0 | 0 |
24/03/2008 |
4.42
|
1,038,700 | 4.87 | 4.87 | 4.34 | 0 | 0 | 0 |
21/03/2008 |
4.87
|
692,600 | 4.83 | 4.87 | 4.69 | 0 | 0 | 0 |
20/03/2008 |
4.83
|
434,800 | 4.92 | 5.02 | 4.72 | 0 | 0 | 0 |
19/03/2008 |
4.92
|
442,500 | 4.74 | 5.18 | 4.47 | 0 | 0 | 0 |
18/03/2008 |
4.74
|
649,800 | 5.14 | 5.14 | 4.67 | 0 | 0 | 0 |
17/03/2008 |
5.14
|
492,400 | 5.46 | 5.46 | 5.12 | 0 | 0 | 0 |
14/03/2008 |
5.46
|
324,200 | 5.47 | 5.52 | 5.27 | 0 | 0 | 0 |
13/03/2008 |
5.47
|
215,200 | 5.37 | 5.62 | 5.32 | 0 | 0 | 0 |
12/03/2008 |
5.37
|
537,000 | 5.22 | 5.61 | 5.07 | 0 | 0 | 0 |
11/03/2008 |
5.22
|
463,700 | 5.62 | 5.62 | 5.22 | 0 | 0 | 0 |
10/03/2008 |
5.62
|
1,112,100 | 5.44 | 5.98 | 5.42 | 0 | 0 | 0 |
07/03/2008 |
5.44
|
92,200 | 4.96 | 5.44 | 5.44 | 0 | 0 | 0 |
06/03/2008 |
4.96
|
106,700 | 4.52 | 4.96 | 4.72 | 0 | 0 | 0 |
05/03/2008 |
4.52
|
852,300 | 4.67 | 4.77 | 4.24 | 0 | 0 | 0 |
04/03/2008 |
4.67
|
736,700 | 5.12 | 5.12 | 4.65 | 0 | 0 | 0 |
03/03/2008 |
5.12
|
406,300 | 5.32 | 5.57 | 4.99 | 0 | 0 | 0 |
29/02/2008 |
5.32
|
274,600 | 5.37 | 5.52 | 5.27 | 0 | 0 | 0 |
28/02/2008 |
5.37
|
371,700 | 5.33 | 5.64 | 5.27 | 0 | 0 | 0 |
27/02/2008 |
5.33
|
449,600 | 5.36 | 5.62 | 5.17 | 0 | 0 | 0 |
26/02/2008 |
5.36
|
431,800 | 5.67 | 6.12 | 5.27 | 0 | 0 | 0 |
25/02/2008 |
5.67
|
349,400 | 5.47 | 5.67 | 5.32 | 0 | 0 | 0 |
22/02/2008 |
5.47
|
974,400 | 5.44 | 5.92 | 4.92 | 0 | 0 | 0 |
21/02/2008 |
5.44
|
312,700 | 5.97 | 5.97 | 5.44 | 0 | 0 | 0 |
20/02/2008 |
5.97
|
377,200 | 6.24 | 6.27 | 5.87 | 0 | 0 | 0 |
19/02/2008 |
6.24
|
366,100 | 6.32 | 6.36 | 6.10 | 0 | 0 | 0 |
18/02/2008 |
6.32
|
350,400 | 6.61 | 6.61 | 6.27 | 0 | 0 | 0 |
15/02/2008 |
6.61
|
89,700 | 6.70 | 6.77 | 6.61 | 0 | 0 | 0 |
14/02/2008 |
6.70
|
131,900 | 6.62 | 6.77 | 6.62 | 0 | 0 | 0 |
13/02/2008 |
6.62
|
103,400 | 6.71 | 6.72 | 6.62 | 0 | 0 | 0 |
12/02/2008 |
6.71
|
137,200 | 6.88 | 6.92 | 6.67 | 0 | 0 | 0 |
01/02/2008 |
6.88
|
315,300 | 6.83 | 6.92 | 6.78 | 0 | 0 | 0 |
31/01/2008 |
6.83
|
244,700 | 6.92 | 6.97 | 6.57 | 0 | 0 | 0 |
30/01/2008 |
6.92
|
390,200 | 6.55 | 7.02 | 6.63 | 0 | 0 | 0 |
29/01/2008 |
6.55
|
314,700 | 6.45 | 6.59 | 6.37 | 0 | 0 | 0 |
28/01/2008 |
6.45
|
220,800 | 6.37 | 6.45 | 6.32 | 0 | 0 | 0 |
25/01/2008 |
6.37
|
261,900 | 6.32 | 6.52 | 6.28 | 0 | 0 | 0 |
24/01/2008 |
6.32
|
239,000 | 6.37 | 6.52 | 6.30 | 0 | 0 | 0 |
23/01/2008 |
6.37
|
337,500 | 6.48 | 6.48 | 6.27 | 0 | 0 | 0 |
22/01/2008 |
6.48
|
163,700 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
21/01/2008 |
6.57
|
144,000 | 6.67 | 6.72 | 6.47 | 0 | 0 | 0 |
18/01/2008 |
6.67
|
193,100 | 6.52 | 6.71 | 6.42 | 0 | 0 | 0 |
17/01/2008 |
6.52
|
338,800 | 6.70 | 6.97 | 6.27 | 0 | 0 | 0 |
16/01/2008 |
6.70
|
533,100 | 6.17 | 6.70 | 6.17 | 0 | 0 | 0 |
15/01/2008 |
6.17
|
343,500 | 6.43 | 6.43 | 6.03 | 0 | 0 | 0 |
14/01/2008 |
6.43
|
260,400 | 6.65 | 6.71 | 6.42 | 0 | 0 | 0 |
11/01/2008 |
6.65
|
171,900 | 6.70 | 6.77 | 6.52 | 0 | 0 | 0 |
10/01/2008 |
6.70
|
250,800 | 6.70 | 6.73 | 6.45 | 0 | 0 | 0 |
09/01/2008 |
6.70
|
172,400 | 6.80 | 6.92 | 6.67 | 0 | 0 | 0 |
08/01/2008 |
6.80
|
179,800 | 6.72 | 6.94 | 6.77 | 0 | 0 | 0 |
07/01/2008 |
6.72
|
242,800 | 6.97 | 6.98 | 6.62 | 0 | 0 | 0 |
04/01/2008 |
6.97
|
159,800 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
03/01/2008 |
7.02
|
208,200 | 7.27 | 7.27 | 6.95 | 0 | 0 | 0 |
02/01/2008 |
7.27
|
551,100 | 8.23 | 8.23 | 6.77 | 0 | 0 | 0 |
28/12/2007 |
8.23
|
539,100 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 |
27/12/2007 |
8.28
|
527,700 | 8.43 | 8.43 | 8.03 | 0 | 0 | 0 |
26/12/2007 |
8.43
|
161,600 | 8.41 | 8.46 | 8.33 | 0 | 0 | 0 |
25/12/2007 |
8.41
|
230,800 | 8.52 | 8.53 | 8.40 | 0 | 0 | 0 |
24/12/2007 |
8.52
|
213,200 | 8.39 | 8.63 | 8.38 | 0 | 0 | 0 |
21/12/2007 |
8.39
|
175,400 | 8.29 | 8.43 | 8.25 | 0 | 0 | 0 |
20/12/2007 |
8.29
|
150,700 | 8.48 | 8.48 | 8.28 | 0 | 0 | 0 |
19/12/2007 |
8.48
|
265,800 | 8.23 | 8.48 | 8.18 | 0 | 0 | 0 |
18/12/2007 |
8.23
|
266,400 | 8.23 | 8.24 | 8.08 | 0 | 0 | 0 |
17/12/2007 |
8.23
|
234,600 | 8.26 | 8.30 | 8.20 | 0 | 0 | 0 |
14/12/2007 |
8.26
|
164,000 | 8.27 | 8.79 | 8.23 | 0 | 0 | 0 |
13/12/2007 |
8.27
|
204,600 | 8.36 | 8.38 | 8.23 | 0 | 0 | 0 |
12/12/2007 |
8.36
|
413,500 | 8.40 | 8.58 | 8.24 | 0 | 0 | 0 |
11/12/2007 |
8.40
|
189,200 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
10/12/2007 |
8.53
|
268,000 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
07/12/2007 |
8.75
|
217,200 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 |
06/12/2007 |
8.79
|
154,700 | 8.85 | 8.86 | 8.78 | 0 | 0 | 0 |
05/12/2007 |
8.85
|
181,100 | 8.89 | 8.93 | 8.79 | 0 | 0 | 0 |
04/12/2007 |
8.89
|
354,900 | 8.86 | 9.03 | 8.83 | 0 | 0 | 0 |
03/12/2007 |
8.86
|
230,500 | 8.78 | 8.86 | 8.78 | 0 | 0 | 0 |
30/11/2007 |
8.78
|
169,900 | 8.83 | 8.88 | 8.74 | 0 | 0 | 0 |
29/11/2007 |
8.83
|
250,700 | 8.76 | 8.88 | 8.78 | 0 | 0 | 0 |
28/11/2007 |
8.76
|
262,700 | 8.81 | 8.93 | 8.75 | 0 | 0 | 0 |
27/11/2007 |
8.81
|
306,500 | 8.93 | 9.03 | 8.71 | 0 | 0 | 0 |
26/11/2007 |
8.93
|
395,400 | 8.75 | 9.02 | 8.83 | 0 | 0 | 0 |
23/11/2007 |
8.75
|
287,600 | 8.68 | 8.88 | 8.63 | 0 | 0 | 0 |
22/11/2007 |
8.68
|
460,900 | 8.50 | 9.20 | 8.47 | 0 | 0 | 0 |
21/11/2007 |
8.50
|
253,000 | 8.46 | 8.50 | 8.09 | 0 | 0 | 0 |
20/11/2007 |
8.46
|
288,700 | 8.50 | 8.50 | 8.38 | 0 | 0 | 0 |
19/11/2007 |
8.50
|
163,700 | 8.48 | 8.53 | 8.43 | 0 | 0 | 0 |