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) |
-0.15 | -1.26% | 7,822,400 | 0 | 0 |
11.40
12.15
11.80
|
2 tháng
(2024-07-22) |
-0.80 | -6.35% | 18,941,500 | -13 | -0.0 |
11.20
12.80
11.80
|
3 tháng
(2024-06-20) |
-1.75 | -12.92% | 41,453,800 | -10,247 | -0.1 |
11.20
14.10
11.80
|
6 tháng
(2024-03-22) |
0.92 | 8.42% | 95,552,100 | -10,491 | -0.1 |
9.66
14.10
11.80
|
12 tháng
(2023-09-25) |
0.78 | 7.05% | 173,648,600 | -141,194 | -1.5 |
9
14.10
11.80
|
24 tháng
(2022-09-29) |
3.46 | 41.46% | 382,837,200 | -212,286 | -5.0 |
4.15
14.10
11.80
|
36 tháng
(2021-10-04) |
-1.56 | -11.70% | 564,609,900 | -1,523,062 | -25.4 |
4.15
16.51
11.80
|
60 tháng
(2019-10-15) |
7.53 | 176.27% | 762,538,720 | -797,932 | -14.4 |
3.35
16.51
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
5.86
|
3,040 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 |
11/04/2008 |
5.96
|
4,460 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 |
10/04/2008 |
6.06
|
5,210 | 6.19 | 6.19 | 6.06 | 0 | 0 | 0 |
09/04/2008 |
6.19
|
45,010 | 6.11 | 6.19 | 6.01 | 0 | 0 | 0 |
08/04/2008 |
6.11
|
100,680 | 6.01 | 6.11 | 5.94 | 300 | 0 | 0 |
07/04/2008 |
6.01
|
32,690 | 5.91 | 6.01 | 6.01 | 0 | 0 | 0 |
04/04/2008 |
5.91
|
20,040 | 5.86 | 5.91 | 5.91 | 0 | 0 | 0 |
03/04/2008 |
5.86
|
21,150 | 5.81 | 5.86 | 5.86 | 0 | 0 | 0 |
02/04/2008 |
5.81
|
32,000 | 5.77 | 5.81 | 5.81 | 0 | 0 | 0 |
01/04/2008 |
5.77
|
25,010 | 5.72 | 5.77 | 5.77 | 0 | 0 | 0 |
31/03/2008 |
5.72
|
23,320 | 5.67 | 5.72 | 5.67 | 0 | 14,000 | 0 |
28/03/2008 |
5.67
|
15,100 | 5.62 | 5.67 | 5.67 | 0 | 0 | 0 |
27/03/2008 |
5.62
|
5,110 | 5.57 | 5.62 | 5.62 | 0 | 0 | 0 |
26/03/2008 |
5.57
|
44,000 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 |
25/03/2008 |
5.32
|
32,290 | 5.54 | 5.54 | 5.30 | 4,200 | 0 | 0 |
24/03/2008 |
5.54
|
69,700 | 5.81 | 5.81 | 5.54 | 10,000 | 0 | 0 |
21/03/2008 |
5.81
|
48,950 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 |
20/03/2008 |
6.11
|
23,110 | 6.43 | 6.43 | 6.11 | 1,000 | 0 | 0 |
19/03/2008 |
6.43
|
51,130 | 6.43 | 6.68 | 6.43 | 300 | 0 | 0 |
18/03/2008 |
6.43
|
54,890 | 6.75 | 6.75 | 6.43 | 18,160 | 0 | 0 |
17/03/2008 |
6.75
|
55,780 | 7.10 | 7.10 | 6.75 | 33,000 | 2,000 | 0 |
14/03/2008 |
7.10
|
9,220 | 7.10 | 7.10 | 6.83 | 100 | 0 | 0 |
13/03/2008 |
7.10
|
16,110 | 7.00 | 7.30 | 7.10 | 0 | 0 | 0 |
12/03/2008 |
7.00
|
24,100 | 7.00 | 7.13 | 7.00 | 1,600 | 0 | 0 |
11/03/2008 |
7.00
|
97,910 | 6.93 | 7.10 | 6.93 | 66,800 | 1,000 | 0 |
10/03/2008 |
6.93
|
67,450 | 7.20 | 7.55 | 6.93 | 2,100 | 0 | 0 |
07/03/2008 |
7.20
|
35,500 | 6.88 | 7.20 | 7.20 | 4,000 | 0 | 0 |
06/03/2008 |
6.88
|
65,060 | 6.56 | 6.88 | 6.88 | 1,890 | 0 | 0 |
05/03/2008 |
6.56
|
100,730 | 6.88 | 6.93 | 6.56 | 57,500 | 0 | 0 |
04/03/2008 |
6.88
|
36,200 | 7.23 | 7.23 | 6.88 | 16,010 | 0 | 0 |
03/03/2008 |
7.23
|
36,150 | 7.55 | 7.55 | 7.23 | 15,200 | 0 | 0 |
29/02/2008 |
7.55
|
9,650 | 7.77 | 7.77 | 7.55 | 0 | 0 | 0 |
28/02/2008 |
7.77
|
18,010 | 7.67 | 7.79 | 7.67 | 0 | 0 | 0 |
27/02/2008 |
7.67
|
41,480 | 7.42 | 7.67 | 7.42 | 1,000 | 0 | 0 |
26/02/2008 |
7.42
|
45,660 | 7.79 | 8.12 | 7.42 | 0 | 0 | 0 |
25/02/2008 |
7.79
|
79,900 | 7.42 | 7.79 | 7.79 | 0 | 1,000 | 0 |
22/02/2008 |
7.42
|
46,300 | 7.32 | 7.42 | 7.08 | 14,400 | 0 | 0 |
21/02/2008 |
7.32
|
37,070 | 7.70 | 7.70 | 7.32 | 14,700 | 0 | 0 |
20/02/2008 |
7.70
|
16,640 | 8.09 | 8.14 | 7.70 | 0 | 0 | 0 |
19/02/2008 |
8.09
|
30,900 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
18/02/2008 |
8.17
|
26,140 | 8.56 | 8.56 | 8.17 | 0 | 0 | 0 |
15/02/2008 |
8.56
|
14,910 | 8.91 | 8.91 | 8.46 | 0 | 0 | 0 |
14/02/2008 |
8.91
|
19,710 | 8.93 | 8.96 | 8.91 | 0 | 0 | 0 |
13/02/2008 |
8.93
|
26,630 | 9.38 | 9.38 | 8.93 | 8,000 | 0 | 0 |
12/02/2008 |
9.38
|
25,630 | 8.93 | 9.38 | 8.66 | 0 | 0 | 0 |
01/02/2008 |
8.93
|
46,040 | 8.56 | 8.93 | 8.66 | 1,000 | 0 | 0 |
31/01/2008 |
8.56
|
39,060 | 8.17 | 8.56 | 7.92 | 0 | 0 | 0 |
30/01/2008 |
8.17
|
56,560 | 7.79 | 8.17 | 7.79 | 0 | 0 | 0 |
29/01/2008 |
7.79
|
19,400 | 7.77 | 7.89 | 7.42 | 200 | 0 | 0 |
28/01/2008 |
7.77
|
9,800 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 |
25/01/2008 |
7.77
|
4,530 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
24/01/2008 |
8.09
|
1,570 | 8.51 | 8.93 | 8.09 | 0 | 0 | 0 |
23/01/2008 |
8.51
|
60,200 | 8.96 | 8.96 | 8.51 | 0 | 0 | 0 |
22/01/2008 |
8.96
|
9,300 | 9.38 | 9.38 | 8.93 | 1,000 | 0 | 0 |
21/01/2008 |
9.38
|
25,000 | 9.38 | 9.40 | 8.93 | 0 | 0 | 0 |
18/01/2008 |
9.38
|
48,410 | 9.15 | 9.38 | 8.71 | 0 | 0 | 0 |
17/01/2008 |
9.15
|
78,060 | 9.50 | 9.65 | 9.15 | 0 | 0 | 0 |
16/01/2008 |
9.50
|
42,870 | 9.06 | 9.50 | 9.28 | 0 | 0 | 0 |
15/01/2008 |
9.06
|
88,500 | 9.53 | 9.60 | 9.06 | 0 | 0 | 0 |
14/01/2008 |
9.53
|
62,760 | 9.63 | 10.00 | 9.53 | 1,000 | 0 | 0 |
11/01/2008 |
9.63
|
63,380 | 9.18 | 9.63 | 9.18 | 100 | 0 | 0 |
10/01/2008 |
9.18
|
115,220 | 9.65 | 9.65 | 9.18 | 0 | 0 | 0 |
09/01/2008 |
9.65
|
193,140 | 9.65 | 9.92 | 9.40 | 300 | 0 | 0 |