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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2008 |
2.30
|
1,300 | 2.28 | 2.30 | 2.30 | 0 | 0 | 0 |
03/04/2008 |
2.28
|
10 | 2.26 | 2.28 | 2.28 | 0 | 0 | 0 |
02/04/2008 |
2.26
|
10 | 2.24 | 2.26 | 2.26 | 0 | 0 | 0 |
01/04/2008 |
2.24
|
8,340 | 2.23 | 2.24 | 2.24 | 0 | 0 | 0 |
31/03/2008 |
2.23
|
650 | 2.21 | 2.23 | 2.23 | 0 | 0 | 0 |
28/03/2008 |
2.21
|
10 | 2.19 | 2.21 | 2.21 | 0 | 0 | 0 |
27/03/2008 |
2.19
|
810 | 2.19 | 2.19 | 2.02 | 0 | 0 | 0 |
26/03/2008 |
2.19
|
810 | 2.09 | 2.19 | 2.02 | 0 | 0 | 0 |
25/03/2008 |
2.09
|
170 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 |
24/03/2008 |
2.18
|
6,000 | 2.30 | 2.30 | 2.18 | 2,300 | 0 | 0 |
21/03/2008 |
2.30
|
8,340 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
20/03/2008 |
2.42
|
410 | 2.37 | 2.42 | 2.26 | 0 | 0 | 0 |
19/03/2008 |
2.37
|
4,490 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
18/03/2008 |
2.46
|
6,000 | 2.59 | 2.59 | 2.46 | 2,000 | 0 | 0 |
17/03/2008 |
2.59
|
1,110 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
14/03/2008 |
2.60
|
4,000 | 2.63 | 2.76 | 2.60 | 2,200 | 0 | 0 |
13/03/2008 |
2.63
|
10,550 | 2.65 | 2.65 | 2.55 | 4,000 | 0 | 0 |
12/03/2008 |
2.65
|
6,000 | 2.54 | 2.66 | 2.54 | 0 | 0 | 0 |
11/03/2008 |
2.54
|
10,700 | 2.63 | 2.63 | 2.54 | 5,000 | 0 | 0 |
10/03/2008 |
2.63
|
13,890 | 2.56 | 2.68 | 2.59 | 1,000 | 1,000 | 0 |
07/03/2008 |
2.56
|
2,110 | 2.44 | 2.56 | 2.50 | 0 | 0 | 0 |
06/03/2008 |
2.44
|
920 | 2.33 | 2.44 | 2.44 | 0 | 0 | 0 |
05/03/2008 |
2.33
|
4,760 | 2.42 | 2.42 | 2.30 | 1,510 | 0 | 0 |
04/03/2008 |
2.42
|
25,480 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 |
03/03/2008 |
2.55
|
12,240 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 |
29/02/2008 |
2.67
|
22,460 | 2.61 | 2.67 | 2.61 | 0 | 2,770 | 0 |
28/02/2008 |
2.61
|
5,750 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
27/02/2008 |
2.74
|
7,540 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 |
26/02/2008 |
2.87
|
1,680 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |
25/02/2008 |
3.02
|
1,980 | 2.94 | 3.02 | 3.02 | 0 | 1,000 | 0 |
22/02/2008 |
2.94
|
1,680 | 3.09 | 3.09 | 2.94 | 1,000 | 0 | 0 |
21/02/2008 |
3.09
|
480 | 3.24 | 3.24 | 3.09 | 0 | 200 | 0 |
20/02/2008 |
3.24
|
7,100 | 3.41 | 3.41 | 3.24 | 0 | 1,000 | 0 |
19/02/2008 |
3.41
|
1,580 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
18/02/2008 |
3.41
|
3,030 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
15/02/2008 |
3.58
|
1,420 | 3.45 | 3.58 | 3.49 | 0 | 450 | 0 |
14/02/2008 |
3.45
|
1,820 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
13/02/2008 |
3.62
|
1,010 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 |
12/02/2008 |
3.62
|
300 | 3.63 | 3.63 | 3.62 | 0 | 0 | 0 |
01/02/2008 |
3.63
|
2,730 | 3.74 | 3.88 | 3.62 | 1,600 | 0 | 0 |
31/01/2008 |
3.74
|
3,090 | 3.57 | 3.74 | 3.45 | 0 | 0 | 0 |
30/01/2008 |
3.57
|
520 | 3.41 | 3.57 | 3.57 | 510 | 0 | 0 |
29/01/2008 |
3.41
|
3,960 | 3.36 | 3.44 | 3.41 | 660 | 0 | 0 |
28/01/2008 |
3.36
|
1,660 | 3.27 | 3.36 | 3.11 | 0 | 0 | 0 |
25/01/2008 |
3.27
|
5,510 | 3.11 | 3.27 | 2.97 | 5,000 | 0 | 0 |
24/01/2008 |
3.11
|
14,940 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
23/01/2008 |
3.28
|
1,610 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
22/01/2008 |
3.44
|
2,100 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
21/01/2008 |
3.62
|
3,160 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
18/01/2008 |
3.62
|
3,160 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
17/01/2008 |
3.62
|
5,980 | 3.64 | 3.72 | 3.62 | 0 | 0 | 0 |
16/01/2008 |
3.64
|
40 | 3.47 | 3.64 | 3.64 | 0 | 0 | 0 |
15/01/2008 |
3.47
|
5,110 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
14/01/2008 |
3.65
|
3,340 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 |
11/01/2008 |
3.84
|
1,100 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
10/01/2008 |
3.86
|
4,410 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
09/01/2008 |
4.06
|
1,470 | 3.88 | 4.06 | 3.75 | 0 | 0 | 0 |
08/01/2008 |
3.88
|
970 | 3.86 | 3.93 | 3.88 | 0 | 0 | 0 |
07/01/2008 |
3.86
|
850 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
04/01/2008 |
4.06
|
640 | 4.12 | 4.14 | 4.06 | 0 | 0 | 0 |
03/01/2008 |
4.12
|
5,370 | 4.18 | 4.22 | 4.12 | 2,000 | 0 | 0 |
02/01/2008 |
4.18
|
1,680 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
28/12/2007 |
4.40
|
220 | 4.31 | 4.40 | 4.18 | 0 | 0 | 0 |
27/12/2007 |
4.31
|
1,220 | 4.14 | 4.31 | 4.02 | 0 | 0 | 0 |
26/12/2007 |
4.14
|
1,500 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 |
25/12/2007 |
4.31
|
1,010 | 4.31 | 4.53 | 4.31 | 0 | 0 | 0 |
24/12/2007 |
4.31
|
1,010 | 4.31 | 4.53 | 4.31 | 1,000 | 0 | 0 |
21/12/2007 |
4.31
|
2,250 | 4.15 | 4.36 | 4.27 | 0 | 0 | 0 |
20/12/2007 |
4.15
|
5,550 | 4.31 | 4.40 | 4.15 | 0 | 0 | 0 |
19/12/2007 |
4.31
|
8,070 | 4.27 | 4.40 | 4.31 | 0 | 0 | 0 |
18/12/2007 |
4.27
|
3,070 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
17/12/2007 |
4.36
|
2,120 | 4.23 | 4.36 | 4.23 | 0 | 0 | 0 |
14/12/2007 |
4.23
|
5,740 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
13/12/2007 |
4.31
|
7,600 | 4.53 | 4.53 | 4.31 | 0 | 1,000 | 0 |
12/12/2007 |
4.53
|
2,050 | 4.36 | 4.53 | 4.31 | 0 | 0 | 0 |
11/12/2007 |
4.36
|
4,660 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
10/12/2007 |
4.44
|
12,070 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 |
07/12/2007 |
4.57
|
3,300 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
06/12/2007 |
4.62
|
2,450 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
05/12/2007 |
4.62
|
410 | 4.57 | 4.62 | 4.62 | 0 | 0 | 0 |
04/12/2007 |
4.57
|
6,900 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
03/12/2007 |
4.57
|
8,370 | 4.44 | 4.62 | 4.57 | 1,000 | 0 | 0 |
30/11/2007 |
4.44
|
1,920 | 4.49 | 4.49 | 4.40 | 420 | 0 | 0 |
29/11/2007 |
4.49
|
2,700 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
28/11/2007 |
4.49
|
2,530 | 4.36 | 4.49 | 4.40 | 0 | 0 | 0 |
27/11/2007 |
4.36
|
5,000 | 4.40 | 4.62 | 4.36 | 1,000 | 0 | 0 |
26/11/2007 |
4.40
|
2,390 | 4.23 | 4.40 | 4.40 | 0 | 0 | 0 |
23/11/2007 |
4.23
|
4,000 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
22/11/2007 |
4.31
|
3,070 | 4.23 | 4.36 | 4.27 | 0 | 0 | 0 |
21/11/2007 |
4.23
|
3,700 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
20/11/2007 |
4.40
|
1,300 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
19/11/2007 |
4.49
|
2,520 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 |
16/11/2007 |
4.53
|
1,620 | 4.40 | 4.53 | 4.23 | 0 | 0 | 0 |
15/11/2007 |
4.40
|
15,050 | 4.57 | 4.57 | 4.36 | 1,000 | 11,620 | 0 |
14/11/2007 |
4.57
|
10,550 | 4.36 | 4.57 | 4.31 | 2,000 | 1,000 | 0 |
13/11/2007 |
4.36
|
14,470 | 4.57 | 4.57 | 4.36 | 1,500 | 0 | 0 |
12/11/2007 |
4.57
|
5,460 | 4.66 | 4.66 | 4.49 | 0 | 1,000 | 0 |
09/11/2007 |
4.66
|
9,100 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 |
08/11/2007 |
4.87
|
27,880 | 4.70 | 4.87 | 4.75 | 1,500 | 0 | 0 |
07/11/2007 |
4.70
|
24,860 | 4.66 | 4.79 | 4.70 | 1,000 | 0 | 0 |