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 | 0% | 4,697,500 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.20 | 5.26% | 9,875,600 | 0 | 0 |
3.60
4.10
4
|
3 tháng
(2024-06-20) |
0 | 0% | 16,887,800 | 0 | 0 |
3.60
4.30
4
|
6 tháng
(2024-03-22) |
0.40 | 11.11% | 49,628,219 | -940 | -0.0 |
2.90
4.60
4
|
12 tháng
(2023-09-25) |
0 | 0% | 76,353,868 | -3,161 | -0.0 |
2.90
4.60
4
|
24 tháng
(2022-09-29) |
-1.70 | -29.82% | 194,224,848 | -29,115 | -0.1 |
2.70
5.70
4
|
36 tháng
(2021-10-04) |
-4.60 | -53.49% | 348,670,569 | -174,791 | -1.6 |
2.70
12.80
4
|
60 tháng
(2019-10-15) |
-3.35 | -45.58% | 474,161,186 | -585,889 | -6.0 |
2.70
12.80
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
5.07
|
16,900 | 4.93 | 5.07 | 4.79 | 0 | 0 | 0 |
16/04/2008 |
4.93
|
100 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 |
11/04/2008 |
5.07
|
100 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 |
10/04/2008 |
5.21
|
100 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
09/04/2008 |
5.35
|
500 | 5.58 | 5.58 | 5.35 | 0 | 0 | 0 |
08/04/2008 |
5.58
|
4,700 | 5.49 | 5.65 | 5.33 | 0 | 0 | 0 |
07/04/2008 |
5.49
|
4,600 | 5.35 | 5.49 | 5.49 | 100 | 0 | 0 |
04/04/2008 |
5.35
|
100 | 5.26 | 5.35 | 5.35 | 0 | 0 | 0 |
03/04/2008 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
02/04/2008 |
5.26
|
100 | 5.16 | 5.26 | 5.26 | 0 | 0 | 0 |
01/04/2008 |
5.16
|
200 | 5.07 | 5.16 | 5.16 | 0 | 0 | 0 |
31/03/2008 |
5.07
|
200 | 4.98 | 5.07 | 5.07 | 0 | 0 | 0 |
28/03/2008 |
4.98
|
8,000 | 4.89 | 4.98 | 4.98 | 0 | 0 | 0 |
27/03/2008 |
4.89
|
10,200 | 4.79 | 4.89 | 4.70 | 0 | 0 | 0 |
26/03/2008 |
4.79
|
1,100 | 4.35 | 4.79 | 4.77 | 0 | 0 | 0 |
25/03/2008 |
4.35
|
1,500 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
24/03/2008 |
4.84
|
4,800 | 5.30 | 5.30 | 4.79 | 0 | 0 | 0 |
21/03/2008 |
5.30
|
3,000 | 5.82 | 5.82 | 5.23 | 0 | 0 | 0 |
20/03/2008 |
5.82
|
100 | 5.79 | 5.82 | 5.82 | 0 | 0 | 0 |
19/03/2008 |
5.79
|
200 | 5.44 | 5.82 | 5.79 | 0 | 0 | 0 |
18/03/2008 |
5.44
|
4,300 | 5.96 | 5.96 | 5.44 | 0 | 0 | 0 |
17/03/2008 |
5.96
|
2,000 | 6.49 | 6.49 | 5.93 | 0 | 0 | 0 |
14/03/2008 |
6.49
|
3,800 | 6.54 | 6.58 | 6.49 | 100 | 0 | 0 |
13/03/2008 |
6.54
|
1,800 | 6.30 | 6.63 | 6.40 | 0 | 0 | 0 |
12/03/2008 |
6.30
|
1,900 | 6.00 | 6.82 | 6.17 | 0 | 0 | 0 |
11/03/2008 |
6.00
|
3,400 | 6.58 | 6.98 | 6.00 | 0 | 0 | 0 |
10/03/2008 |
6.58
|
21,200 | 6.00 | 6.58 | 6.58 | 17,000 | 0 | 0 |
07/03/2008 |
6.00
|
2,500 | 5.47 | 6.00 | 6.00 | 0 | 0 | 0 |
06/03/2008 |
5.47
|
200 | 4.98 | 5.47 | 5.47 | 0 | 0 | 0 |
05/03/2008 |
4.98
|
3,200 | 5.51 | 5.51 | 4.98 | 0 | 0 | 0 |
04/03/2008 |
5.51
|
700 | 6.05 | 6.05 | 5.51 | 0 | 0 | 0 |
03/03/2008 |
6.05
|
2,800 | 6.70 | 6.75 | 6.05 | 0 | 0 | 0 |
29/02/2008 |
6.70
|
400 | 6.75 | 6.75 | 6.63 | 0 | 0 | 0 |
28/02/2008 |
6.75
|
1,000 | 6.91 | 6.98 | 6.75 | 0 | 0 | 0 |
27/02/2008 |
6.91
|
3,600 | 6.91 | 7.58 | 6.91 | 0 | 0 | 0 |
26/02/2008 |
6.91
|
300 | 7.68 | 7.68 | 6.91 | 0 | 0 | 0 |
25/02/2008 |
7.68
|
7,500 | 7.17 | 7.79 | 7.63 | 1,000 | 0 | 0 |
22/02/2008 |
7.17
|
9,700 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
21/02/2008 |
7.96
|
700 | 8.61 | 8.61 | 7.96 | 0 | 0 | 0 |
20/02/2008 |
8.61
|
3,200 | 9.31 | 9.54 | 8.61 | 0 | 0 | 0 |
19/02/2008 |
9.31
|
6,400 | 9.61 | 9.61 | 9.31 | 0 | 0 | 0 |
18/02/2008 |
9.61
|
1,800 | 10.68 | 10.68 | 9.61 | 0 | 0 | 0 |
15/02/2008 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
14/02/2008 |
10.68
|
1,300 | 10.47 | 10.68 | 10.59 | 0 | 0 | 0 |
13/02/2008 |
10.47
|
300 | 10.24 | 10.66 | 10.47 | 0 | 0 | 0 |
12/02/2008 |
10.24
|
1,500 | 10.82 | 10.82 | 10.24 | 0 | 0 | 0 |
01/02/2008 |
10.82
|
11,000 | 11.17 | 11.17 | 10.70 | 100 | 0 | 0 |
31/01/2008 |
11.17
|
10,300 | 10.52 | 11.28 | 10.47 | 0 | 0 | 0 |
30/01/2008 |
10.52
|
11,100 | 9.77 | 10.52 | 10.26 | 100 | 0 | 0 |
29/01/2008 |
9.77
|
6,100 | 9.45 | 9.89 | 9.31 | 0 | 0 | 0 |
28/01/2008 |
9.45
|
9,700 | 10.24 | 10.24 | 9.42 | 0 | 0 | 0 |
25/01/2008 |
10.24
|
8,800 | 10.24 | 10.68 | 10.24 | 100 | 0 | 0 |
24/01/2008 |
10.24
|
3,200 | 10.59 | 11.52 | 10.00 | 0 | 0 | 0 |
23/01/2008 |
10.59
|
6,600 | 11.12 | 11.86 | 10.47 | 0 | 0 | 0 |
22/01/2008 |
11.12
|
3,900 | 10.75 | 11.17 | 10.91 | 0 | 0 | 0 |
21/01/2008 |
10.75
|
13,200 | 12.10 | 12.10 | 10.70 | 0 | 0 | 0 |
18/01/2008 |
12.10
|
32,500 | 12.10 | 12.14 | 11.63 | 0 | 0 | 0 |