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) |
-0.71 | -3.98% | 58,180,100 | -891,794 | -15.5 |
16.65
17.86
17.15
|
2 tháng
(2024-07-22) |
-1.55 | -8.28% | 115,187,300 | -358,652 | -6.0 |
16.65
18.70
17.15
|
3 tháng
(2024-06-20) |
-3.45 | -16.77% | 230,817,200 | -1,284,573 | -27.1 |
16.65
20.79
17.15
|
6 tháng
(2024-03-22) |
-3.41 | -16.58% | 589,618,600 | 511,795 | 9.5 |
16.65
22.05
17.15
|
12 tháng
(2023-09-25) |
-0.40 | -2.30% | 872,609,300 | 489,605 | 1.5 |
14.79
22.05
17.15
|
24 tháng
(2022-09-29) |
-2.04 | -10.63% | 1,038,341,500 | -2,124,267 | -81.6 |
14.79
22.14
17.15
|
36 tháng
(2021-10-04) |
0.17 | 0.99% | 1,214,044,800 | -4,730,852 | -183.2 |
14.79
27.76
17.15
|
60 tháng
(2019-10-15) |
10.29 | 150% | 1,288,543,480 | -15,657,317 | -630.0 |
5.14
27.76
17.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
1.31
|
3,220 | 1.33 | 1.33 | 1.31 | 0 | 0 | 0 |
11/04/2008 |
1.33
|
8,070 | 1.35 | 1.35 | 1.33 | 5,000 | 0 | 0 |
10/04/2008 |
1.35
|
5,450 | 1.37 | 1.37 | 1.35 | 4,300 | 0 | 0 |
09/04/2008 |
1.37
|
32,590 | 1.39 | 1.39 | 1.37 | 11,830 | 1,000 | 0 |
08/04/2008 |
1.39
|
117,780 | 1.39 | 1.40 | 1.37 | 50,200 | 5,200 | 0 |
07/04/2008 |
1.39
|
5,000 | 1.37 | 1.39 | 1.39 | 0 | 0 | 0 |
04/04/2008 |
1.37
|
10 | 1.36 | 1.37 | 1.37 | 0 | 0 | 0 |
03/04/2008 |
1.36
|
5,010 | 1.35 | 1.36 | 1.36 | 0 | 0 | 0 |
02/04/2008 |
1.35
|
5,320 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 |
01/04/2008 |
1.34
|
10,020 | 1.33 | 1.34 | 1.34 | 0 | 0 | 0 |
31/03/2008 |
1.33
|
2,020 | 1.32 | 1.33 | 1.33 | 0 | 0 | 0 |
28/03/2008 |
1.32
|
120 | 1.31 | 1.32 | 1.31 | 0 | 0 | 0 |
27/03/2008 |
1.31
|
15,130 | 1.30 | 1.31 | 1.31 | 0 | 0 | 0 |
26/03/2008 |
1.30
|
59,990 | 1.24 | 1.30 | 1.23 | 1,900 | 0 | 0 |
25/03/2008 |
1.24
|
89,070 | 1.30 | 1.30 | 1.24 | 80,000 | 2,000 | 0 |
24/03/2008 |
1.30
|
93,240 | 1.37 | 1.37 | 1.30 | 60,000 | 0 | 0 |
21/03/2008 |
1.37
|
78,880 | 1.41 | 1.41 | 1.36 | 36,000 | 0 | 0 |
20/03/2008 |
1.41
|
111,310 | 1.48 | 1.48 | 1.41 | 61,000 | 0 | 0 |
19/03/2008 |
1.48
|
72,570 | 1.55 | 1.55 | 1.48 | 5,000 | 90 | 0 |
18/03/2008 |
1.55
|
16,800 | 1.63 | 1.63 | 1.55 | 13,000 | 2,000 | 0 |
17/03/2008 |
1.63
|
44,800 | 1.72 | 1.72 | 1.63 | 10,000 | 0 | 0 |
14/03/2008 |
1.72
|
65,610 | 1.79 | 1.79 | 1.72 | 0 | 32,230 | 0 |
13/03/2008 |
1.79
|
24,120 | 1.77 | 1.81 | 1.77 | 1,000 | 0 | 0 |
12/03/2008 |
1.77
|
34,470 | 1.72 | 1.79 | 1.72 | 3,000 | 0 | 0 |
11/03/2008 |
1.72
|
65,280 | 1.81 | 1.84 | 1.72 | 19,500 | 8,350 | 0 |
10/03/2008 |
1.81
|
79,070 | 1.78 | 1.87 | 1.79 | 2,620 | 1,000 | 0 |
07/03/2008 |
1.78
|
103,810 | 1.70 | 1.78 | 1.78 | 29,700 | 0 | 0 |
06/03/2008 |
1.70
|
12,550 | 1.62 | 1.70 | 1.70 | 50 | 0 | 0 |
05/03/2008 |
1.62
|
8,730 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 |
04/03/2008 |
1.71
|
7,560 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 |
03/03/2008 |
1.79
|
45,940 | 1.88 | 1.88 | 1.79 | 9,300 | 500 | 0 |
29/02/2008 |
1.88
|
40,020 | 1.94 | 1.94 | 1.88 | 10,000 | 0 | 0 |
28/02/2008 |
1.94
|
40,500 | 1.98 | 2.00 | 1.90 | 10,000 | 9,500 | 0 |
27/02/2008 |
1.98
|
63,030 | 2.07 | 2.11 | 1.98 | 11,000 | 0 | 0 |
26/02/2008 |
2.07
|
40,020 | 2.17 | 2.17 | 2.07 | 1,000 | 0 | 0 |
25/02/2008 |
2.17
|
48,970 | 2.07 | 2.17 | 2.15 | 4,900 | 2,000 | 0 |
22/02/2008 |
2.07
|
62,780 | 2.17 | 2.17 | 2.07 | 19,100 | 0 | 0 |
21/02/2008 |
2.17
|
30,660 | 2.28 | 2.28 | 2.17 | 13,800 | 0 | 0 |
20/02/2008 |
2.28
|
53,480 | 2.39 | 2.39 | 2.28 | 20,100 | 1,000 | 0 |
19/02/2008 |
2.39
|
72,820 | 2.49 | 2.49 | 2.37 | 2,110 | 0 | 0 |
18/02/2008 |
2.49
|
22,300 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
15/02/2008 |
2.60
|
81,380 | 2.49 | 2.60 | 2.45 | 50,330 | 0 | 0 |
14/02/2008 |
2.49
|
76,170 | 2.37 | 2.49 | 2.47 | 25,200 | 0 | 0 |
13/02/2008 |
2.37
|
146,090 | 2.39 | 2.47 | 2.28 | 32,990 | 0 | 0 |
12/02/2008 |
2.39
|
8,490 | 2.28 | 2.39 | 2.39 | 10 | 0 | 0 |
01/02/2008 |
2.28
|
15,470 | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 |
31/01/2008 |
2.19
|
22,480 | 2.09 | 2.19 | 2.19 | 0 | 0 | 0 |
30/01/2008 |
2.09
|
260 | 2.00 | 2.09 | 2.09 | 0 | 0 | 0 |
29/01/2008 |
2.00
|
1,170 | 1.90 | 2.00 | 2.00 | 0 | 0 | 0 |
28/01/2008 |
1.90
|
42,340 | 1.83 | 1.90 | 1.88 | 18,000 | 0 | 0 |
25/01/2008 |
1.83
|
23,710 | 1.80 | 1.87 | 1.81 | 0 | 0 | 0 |
24/01/2008 |
1.80
|
41,820 | 1.88 | 1.92 | 1.80 | 0 | 0 | 0 |
23/01/2008 |
1.88
|
23,670 | 1.98 | 1.98 | 1.88 | 20 | 0 | 0 |
22/01/2008 |
1.98
|
30,590 | 2.07 | 2.11 | 1.98 | 20 | 0 | 0 |
21/01/2008 |
2.07
|
27,850 | 2.17 | 2.17 | 2.07 | 100 | 0 | 0 |
18/01/2008 |
2.17
|
18,510 | 2.13 | 2.17 | 2.13 | 20 | 0 | 0 |
17/01/2008 |
2.13
|
27,040 | 2.17 | 2.19 | 2.09 | 0 | 0 | 0 |
16/01/2008 |
2.17
|
24,170 | 2.07 | 2.17 | 2.07 | 0 | 0 | 0 |
15/01/2008 |
2.07
|
8,710 | 2.17 | 2.17 | 2.07 | 20 | 0 | 0 |
14/01/2008 |
2.17
|
28,870 | 2.26 | 2.32 | 2.17 | 0 | 0 | 0 |
11/01/2008 |
2.26
|
60,040 | 2.22 | 2.32 | 2.22 | 120 | 0 | 0 |
10/01/2008 |
2.22
|
63,590 | 2.34 | 2.34 | 2.22 | 300 | 0 | 0 |
09/01/2008 |
2.34
|
96,510 | 2.34 | 2.47 | 2.34 | 700 | 0 | 0 |