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) |
-2.95 | -12.29% | 73,203,000 | 552,600 | 11.9 |
20.35
24.70
21.05
|
2 tháng
(2024-07-22) |
-5.45 | -20.57% | 124,927,300 | -586,000 | -19.4 |
20.35
27.50
21.05
|
3 tháng
(2024-06-20) |
-3.68 | -14.86% | 163,487,700 | -965,000 | -33.5 |
20.35
28.10
21.05
|
6 tháng
(2024-03-22) |
3.41 | 19.36% | 226,197,500 | -657,250 | -22.5 |
17.28
28.10
21.05
|
12 tháng
(2023-09-25) |
9.72 | 85.72% | 362,619,100 | 546,850 | 15.3 |
9.90
28.10
21.05
|
24 tháng
(2022-09-29) |
10.41 | 97.85% | 534,545,800 | -3,883,019 | -68.6 |
6.25
28.10
21.05
|
36 tháng
(2021-10-04) |
8.05 | 61.94% | 756,374,900 | -1,987,589 | -22.9 |
6.25
28.10
21.05
|
60 tháng
(2019-10-15) |
13.93 | 195.50% | 1,105,435,520 | 418,871 | 55.3 |
4.81
28.10
21.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
2.24
|
8,410 | 2.28 | 2.28 | 2.24 | 7,520 | 0 | 0 |
11/04/2008 |
2.28
|
23,560 | 2.32 | 2.32 | 2.28 | 20,500 | 0 | 0 |
10/04/2008 |
2.32
|
8,710 | 2.36 | 2.36 | 2.32 | 860 | 0 | 0 |
09/04/2008 |
2.36
|
27,280 | 2.40 | 2.40 | 2.36 | 9,850 | 0 | 0 |
08/04/2008 |
2.40
|
145,730 | 2.44 | 2.48 | 2.40 | 48,990 | 200 | 0 |
07/04/2008 |
2.44
|
1,850 | 2.40 | 2.44 | 2.44 | 0 | 0 | 0 |
04/04/2008 |
2.40
|
620 | 2.38 | 2.40 | 2.40 | 0 | 0 | 0 |
03/04/2008 |
2.38
|
600 | 2.36 | 2.38 | 2.38 | 0 | 0 | 0 |
02/04/2008 |
2.36
|
2,450 | 2.34 | 2.36 | 2.36 | 0 | 0 | 0 |
01/04/2008 |
2.34
|
3,500 | 2.32 | 2.34 | 2.34 | 2,800 | 0 | 0 |
31/03/2008 |
2.32
|
5,020 | 2.30 | 2.32 | 2.32 | 350 | 0 | 0 |
28/03/2008 |
2.30
|
26,580 | 2.28 | 2.30 | 2.30 | 12,680 | 500 | 0 |
27/03/2008 |
2.28
|
122,070 | 2.26 | 2.28 | 2.24 | 3,520 | 1,010 | 0 |
26/03/2008 |
2.26
|
6,570 | 2.36 | 2.36 | 2.26 | 270 | 0 | 0 |
25/03/2008 |
2.36
|
420 | 2.48 | 2.48 | 2.36 | 270 | 0 | 0 |
24/03/2008 |
2.48
|
450 | 2.61 | 2.61 | 2.48 | 300 | 0 | 0 |
21/03/2008 |
2.61
|
1,950 | 2.73 | 2.73 | 2.61 | 110 | 0 | 0 |
20/03/2008 |
2.73
|
121,580 | 2.87 | 2.87 | 2.73 | 2,530 | 0 | 0 |
19/03/2008 |
2.87
|
136,830 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 |
18/03/2008 |
3.01
|
71,460 | 3.16 | 3.16 | 3.01 | 200 | 0 | 0 |
17/03/2008 |
3.16
|
113,260 | 3.32 | 3.32 | 3.16 | 2,350 | 400 | 0 |
14/03/2008 |
3.32
|
62,290 | 3.46 | 3.46 | 3.32 | 570 | 0 | 0 |
13/03/2008 |
3.46
|
160,190 | 3.62 | 3.64 | 3.46 | 4,800 | 0 | 0 |
12/03/2008 |
3.62
|
162,870 | 3.81 | 3.83 | 3.62 | 3,170 | 0 | 0 |
11/03/2008 |
3.81
|
84,570 | 3.99 | 3.99 | 3.81 | 2,760 | 7,270 | 0 |
10/03/2008 |
3.99
|
96,650 | 4.05 | 4.23 | 3.89 | 8,700 | 170 | 0 |
07/03/2008 |
4.05
|
95,760 | 3.87 | 4.05 | 3.99 | 2,100 | 0 | 0 |
06/03/2008 |
3.87
|
320,860 | 3.68 | 3.87 | 3.77 | 4,220 | 0 | 0 |
05/03/2008 |
3.68
|
95,990 | 3.87 | 3.87 | 3.68 | 50,460 | 0 | 0 |
04/03/2008 |
3.87
|
6,130 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 |
03/03/2008 |
4.05
|
13,250 | 4.25 | 4.25 | 4.05 | 150 | 0 | 0 |
29/02/2008 |
4.25
|
53,740 | 4.46 | 4.46 | 4.25 | 1,050 | 4,930 | 0 |
28/02/2008 |
4.46
|
77,690 | 4.50 | 4.58 | 4.38 | 1,000 | 700 | 0 |
27/02/2008 |
4.50
|
107,250 | 4.72 | 4.74 | 4.50 | 700 | 0 | 0 |
26/02/2008 |
4.72
|
43,010 | 4.97 | 4.97 | 4.72 | 1,120 | 0 | 0 |
25/02/2008 |
4.97
|
100,260 | 4.78 | 5.01 | 4.89 | 570 | 600 | 0 |
22/02/2008 |
4.78
|
134,000 | 5.03 | 5.03 | 4.78 | 10,150 | 500 | 0 |
21/02/2008 |
5.03
|
17,910 | 5.29 | 5.29 | 5.03 | 530 | 0 | 0 |
20/02/2008 |
5.29
|
65,410 | 5.56 | 5.56 | 5.29 | 3,050 | 2,300 | 0 |
19/02/2008 |
5.56
|
86,820 | 5.60 | 5.62 | 5.46 | 1,080 | 2,000 | 0 |
18/02/2008 |
5.60
|
60,140 | 5.72 | 5.72 | 5.50 | 1,160 | 0 | 0 |
15/02/2008 |
5.72
|
66,850 | 5.72 | 5.80 | 5.64 | 1,800 | 200 | 0 |
14/02/2008 |
5.72
|
48,680 | 5.68 | 5.90 | 5.70 | 2,600 | 0 | 0 |
13/02/2008 |
5.68
|
40,240 | 5.84 | 5.84 | 5.62 | 2,750 | 0 | 0 |
12/02/2008 |
5.84
|
47,250 | 6.11 | 6.11 | 5.84 | 7,930 | 0 | 0 |
01/02/2008 |
6.11
|
91,890 | 6.27 | 6.35 | 6.11 | 0 | 0 | 0 |
31/01/2008 |
6.27
|
174,260 | 6.37 | 6.37 | 6.07 | 120 | 0 | 0 |
30/01/2008 |
6.37
|
140,470 | 6.09 | 6.37 | 6.33 | 3,630 | 0 | 0 |
29/01/2008 |
6.09
|
177,500 | 5.80 | 6.09 | 5.74 | 130 | 0 | 0 |
28/01/2008 |
5.80
|
107,440 | 5.56 | 5.80 | 5.56 | 510 | 550 | 0 |
25/01/2008 |
5.56
|
94,690 | 5.33 | 5.56 | 5.39 | 0 | 200 | 0 |
24/01/2008 |
5.33
|
79,670 | 5.27 | 5.46 | 5.29 | 0 | 0 | 0 |
23/01/2008 |
5.27
|
90,840 | 5.44 | 5.44 | 5.27 | 0 | 0 | 0 |
22/01/2008 |
5.44
|
67,410 | 5.56 | 5.56 | 5.44 | 650 | 0 | 0 |
21/01/2008 |
5.56
|
114,500 | 5.50 | 5.62 | 5.42 | 1,100 | 0 | 0 |
18/01/2008 |
5.50
|
77,540 | 5.25 | 5.50 | 5.29 | 0 | 0 | 0 |
17/01/2008 |
5.25
|
81,270 | 5.21 | 5.31 | 5.19 | 0 | 0 | 0 |
16/01/2008 |
5.21
|
51,700 | 4.97 | 5.21 | 5.15 | 0 | 0 | 0 |
15/01/2008 |
4.97
|
120,580 | 5.15 | 5.15 | 4.97 | 30,000 | 0 | 0 |
14/01/2008 |
5.15
|
38,030 | 5.29 | 5.29 | 5.15 | 180 | 0 | 0 |
11/01/2008 |
5.29
|
49,130 | 5.27 | 5.37 | 5.29 | 1,000 | 0 | 0 |
10/01/2008 |
5.27
|
109,530 | 5.44 | 5.44 | 5.27 | 0 | 0 | 0 |
09/01/2008 |
5.44
|
44,220 | 5.54 | 5.54 | 5.42 | 500 | 0 | 0 |
08/01/2008 |
5.54
|
47,960 | 5.50 | 5.66 | 5.54 | 0 | 0 | 0 |
07/01/2008 |
5.50
|
58,040 | 5.66 | 5.66 | 5.46 | 0 | 0 | 0 |
04/01/2008 |
5.66
|
42,980 | 5.66 | 5.74 | 5.66 | 0 | 500 | 0 |
03/01/2008 |
5.66
|
92,650 | 5.86 | 5.86 | 5.66 | 20 | 0 | 0 |
02/01/2008 |
5.86
|
27,400 | 5.99 | 5.99 | 5.86 | 0 | 0 | 0 |
28/12/2007 |
5.99
|
50,930 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
27/12/2007 |
6.03
|
109,040 | 6.03 | 6.09 | 5.82 | 160 | 0 | 0 |
26/12/2007 |
6.03
|
118,370 | 6.05 | 6.07 | 5.86 | 100 | 0 | 0 |
25/12/2007 |
6.05
|
108,430 | 5.76 | 6.05 | 5.90 | 550 | 0 | 0 |
24/12/2007 |
5.76
|
46,600 | 5.50 | 5.76 | 5.74 | 1,200 | 0 | 0 |
21/12/2007 |
5.50
|
253,280 | 5.50 | 5.50 | 5.03 | 68,600 | 0 | 0 |