Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.17 | -2.18% | 6,041,400 | -9,800 | -0.1 |
7.60
8.33
7.62
|
2 tháng
(2024-08-19) |
-0.43 | -5.34% | 10,532,800 | -72,100 | -0.6 |
7.60
8.33
7.62
|
3 tháng
(2024-07-19) |
-0.47 | -5.81% | 16,343,800 | 28,300 | 0.2 |
7.42
8.33
7.62
|
6 tháng
(2024-04-22) |
-0.40 | -4.99% | 57,667,900 | -79,500 | -1.1 |
7.42
10
7.62
|
12 tháng
(2023-10-23) |
-10.18 | -57.19% | 214,010,000 | 234,100 | 3.7 |
7.42
23.20
7.62
|
24 tháng
(2022-10-28) |
-0.27 | -3.42% | 249,233,400 | -6,244,844 | -643.7 |
6.73
29.45
7.62
|
36 tháng
(2021-11-02) |
0.27 | 3.72% | 257,283,300 | -6,253,054 | -643.8 |
6.73
29.45
7.62
|
60 tháng
(2019-11-13) |
-3.64 | -32.31% | 258,389,140 | -6,272,374 | -644.0 |
6.37
29.45
7.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2008 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
12/05/2008 |
2.44
|
10 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
09/05/2008 |
2.49
|
300 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
08/05/2008 |
2.53
|
20 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |
07/05/2008 |
2.58
|
100 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
06/05/2008 |
2.64
|
210 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 |
05/05/2008 |
2.69
|
2,050 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
29/04/2008 |
2.74
|
5,750 | 2.79 | 2.84 | 2.73 | 0 | 0 | 0 |
28/04/2008 |
2.79
|
390 | 2.84 | 2.84 | 2.79 | 100 | 0 | 0 |
25/04/2008 |
2.84
|
9,120 | 2.89 | 2.89 | 2.84 | 5,000 | 0 | 0 |
24/04/2008 |
2.89
|
1,300 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
23/04/2008 |
2.95
|
10 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 |
22/04/2008 |
3.01
|
610 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
21/04/2008 |
3.07
|
1,910 | 3.09 | 3.09 | 3.04 | 1,700 | 0 | 0 |
18/04/2008 |
3.09
|
240 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
17/04/2008 |
3.15
|
6,740 | 3.21 | 3.21 | 3.15 | 0 | 1,640 | 0 |
16/04/2008 |
3.21
|
100 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 |
11/04/2008 |
3.27
|
830 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
10/04/2008 |
3.32
|
10,400 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
09/04/2008 |
3.32
|
10,350 | 3.27 | 3.32 | 3.21 | 0 | 950 | 0 |
08/04/2008 |
3.27
|
6,650 | 3.21 | 3.27 | 3.24 | 110 | 0 | 0 |
07/04/2008 |
3.21
|
500 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 |
04/04/2008 |
3.15
|
3,190 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 |
03/04/2008 |
3.12
|
10 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 |
02/04/2008 |
3.09
|
200 | 3.07 | 3.09 | 3.09 | 0 | 0 | 0 |
01/04/2008 |
3.07
|
1,970 | 3.04 | 3.07 | 3.07 | 0 | 150 | 0 |
31/03/2008 |
3.04
|
30 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 |
28/03/2008 |
3.01
|
1,010 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 |
27/03/2008 |
2.98
|
2,050 | 2.95 | 2.98 | 2.98 | 200 | 0 | 0 |
26/03/2008 |
2.95
|
8,120 | 3.09 | 3.09 | 2.95 | 150 | 7,150 | 0 |
25/03/2008 |
3.09
|
10 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
24/03/2008 |
3.24
|
12,650 | 3.38 | 3.38 | 3.24 | 0 | 10,650 | 0 |
21/03/2008 |
3.38
|
980 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/03/2008 |
3.38
|
10,180 | 3.55 | 3.73 | 3.38 | 0 | 180 | 0 |
19/03/2008 |
3.55
|
9,000 | 3.73 | 3.73 | 3.55 | 0 | 800 | 0 |
18/03/2008 |
3.73
|
2,660 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
17/03/2008 |
3.90
|
440 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
14/03/2008 |
4.01
|
2,750 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2008 |
4.10
|
1,790 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
12/03/2008 |
4.16
|
1,840 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
11/03/2008 |
4.27
|
11,640 | 4.07 | 4.27 | 4.07 | 8,590 | 0 | 0 |
10/03/2008 |
4.07
|
15,020 | 3.90 | 4.07 | 4.07 | 9,500 | 0 | 0 |
07/03/2008 |
3.90
|
8,600 | 3.73 | 3.90 | 3.90 | 6,700 | 0 | 0 |
06/03/2008 |
3.73
|
2,030 | 3.55 | 3.73 | 3.73 | 1,430 | 0 | 0 |
05/03/2008 |
3.55
|
6,920 | 3.44 | 3.55 | 3.32 | 5,520 | 0 | 0 |
04/03/2008 |
3.44
|
7,390 | 3.61 | 3.61 | 3.44 | 0 | 1,500 | 0 |
03/03/2008 |
3.61
|
3,810 | 3.67 | 3.84 | 3.61 | 0 | 1,000 | 0 |
29/02/2008 |
3.67
|
2,510 | 3.84 | 3.84 | 3.67 | 0 | 940 | 0 |
28/02/2008 |
3.84
|
2,040 | 4.01 | 4.01 | 3.81 | 20 | 0 | 0 |
27/02/2008 |
4.01
|
5,520 | 4.04 | 4.04 | 3.84 | 20 | 0 | 0 |
26/02/2008 |
4.04
|
2,450 | 4.07 | 4.18 | 3.90 | 20 | 0 | 0 |
25/02/2008 |
4.07
|
5,520 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
22/02/2008 |
3.90
|
880 | 3.73 | 3.90 | 3.84 | 0 | 0 | 0 |
21/02/2008 |
3.73
|
6,550 | 3.84 | 4.01 | 3.73 | 1,000 | 0 | 0 |
20/02/2008 |
3.84
|
820 | 3.84 | 4.01 | 3.84 | 100 | 0 | 0 |
19/02/2008 |
3.84
|
1,470 | 3.95 | 4.13 | 3.84 | 0 | 0 | 0 |
18/02/2008 |
3.95
|
5,000 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
15/02/2008 |
4.13
|
4,350 | 4.01 | 4.13 | 4.13 | 0 | 200 | 0 |
14/02/2008 |
4.01
|
4,680 | 4.16 | 4.21 | 4.01 | 0 | 0 | 0 |
13/02/2008 |
4.16
|
6,740 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
12/02/2008 |
4.36
|
200 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 |
01/02/2008 |
4.27
|
2,680 | 4.13 | 4.30 | 4.21 | 0 | 0 | 0 |
31/01/2008 |
4.13
|
2,020 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
30/01/2008 |
4.30
|
3,890 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
29/01/2008 |
4.13
|
380 | 4.07 | 4.13 | 4.07 | 160 | 0 | 0 |
28/01/2008 |
4.07
|
4,320 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
25/01/2008 |
4.24
|
1,520 | 4.10 | 4.24 | 3.95 | 0 | 0 | 0 |
24/01/2008 |
4.10
|
6,630 | 4.18 | 4.38 | 4.10 | 0 | 0 | 0 |
23/01/2008 |
4.18
|
770 | 4.38 | 4.50 | 4.18 | 0 | 0 | 0 |
22/01/2008 |
4.38
|
13,370 | 4.53 | 4.53 | 4.38 | 2,940 | 0 | 0 |
21/01/2008 |
4.53
|
8,230 | 4.33 | 4.53 | 4.50 | 340 | 0 | 0 |
18/01/2008 |
4.33
|
4,630 | 4.13 | 4.33 | 4.24 | 0 | 0 | 0 |
17/01/2008 |
4.13
|
8,580 | 3.98 | 4.16 | 4.01 | 0 | 0 | 0 |
16/01/2008 |
3.98
|
440 | 3.81 | 3.98 | 3.98 | 0 | 0 | 0 |
15/01/2008 |
3.81
|
4,010 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
14/01/2008 |
3.90
|
12,160 | 3.78 | 3.95 | 3.90 | 0 | 0 | 0 |
11/01/2008 |
3.78
|
420 | 3.61 | 3.78 | 3.73 | 0 | 0 | 0 |
10/01/2008 |
3.61
|
1,250 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
09/01/2008 |
3.73
|
4,400 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
08/01/2008 |
3.73
|
8,100 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 |
07/01/2008 |
3.81
|
4,630 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
04/01/2008 |
4.01
|
2,650 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/01/2008 |
4.01
|
2,360 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
02/01/2008 |
4.13
|
3,080 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
28/12/2007 |
4.33
|
1,170 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
27/12/2007 |
4.36
|
1,630 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/12/2007 |
4.36
|
8,420 | 4.16 | 4.36 | 3.98 | 0 | 0 | 0 |
25/12/2007 |
4.16
|
9,730 | 4.36 | 4.36 | 4.16 | 300 | 0 | 0 |
24/12/2007 |
4.36
|
1,410 | 4.58 | 4.58 | 4.36 | 100 | 0 | 0 |
21/12/2007 |
4.58
|
410 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
20/12/2007 |
4.81
|
100 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
19/12/2007 |
5.04
|
3,780 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
18/12/2007 |
5.10
|
4,800 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |