Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2008 |
14.70
|
65,320 | 14.50 | 14.70 | 14.50 | 27,450 | 0 | 0 |
08/04/2008 |
14.50
|
61,180 | 14.40 | 14.60 | 14.20 | 2,480 | 0 | 0 |
07/04/2008 |
14.40
|
5,600 | 14.20 | 14.40 | 14.40 | 3,000 | 0 | 0 |
04/04/2008 |
14.20
|
2,000 | 14.10 | 14.20 | 14.20 | 0 | 0 | 0 |
03/04/2008 |
14.10
|
340 | 14 | 14.10 | 14.10 | 0 | 0 | 0 |
02/04/2008 |
14
|
510 | 13.90 | 14 | 14 | 0 | 0 | 0 |
01/04/2008 |
13.90
|
5,700 | 13.80 | 13.90 | 13.90 | 0 | 0 | 0 |
31/03/2008 |
13.80
|
9,970 | 13.70 | 13.80 | 13.80 | 0 | 0 | 0 |
28/03/2008 |
13.70
|
4,610 | 13.60 | 13.70 | 13.70 | 0 | 0 | 0 |
27/03/2008 |
13.60
|
9,750 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
26/03/2008 |
13.50
|
39,460 | 13 | 13.60 | 13 | 0 | 0 | 0 |
25/03/2008 |
13
|
69,490 | 13.60 | 13.60 | 13 | 0 | 400 | 0 |
24/03/2008 |
13.60
|
46,330 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
21/03/2008 |
14.30
|
51,260 | 15 | 15 | 14.30 | 0 | 0 | 0 |
20/03/2008 |
15
|
34,860 | 15.40 | 15.90 | 15 | 0 | 0 | 0 |
19/03/2008 |
15.40
|
41,330 | 15.90 | 16.60 | 15.30 | 0 | 0 | 0 |
18/03/2008 |
15.90
|
40,900 | 16.70 | 16.70 | 15.90 | 0 | 50 | 0 |
17/03/2008 |
16.70
|
36,740 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
14/03/2008 |
17.50
|
39,650 | 17.70 | 17.70 | 17.20 | 2,000 | 0 | 0 |
13/03/2008 |
17.70
|
20,950 | 17.40 | 18 | 17.20 | 0 | 0 | 0 |
12/03/2008 |
17.40
|
62,200 | 16.90 | 17.70 | 17 | 0 | 0 | 0 |
11/03/2008 |
16.90
|
74,570 | 17.70 | 17.70 | 16.90 | 3,100 | 0 | 0 |
10/03/2008 |
17.70
|
98,570 | 16.90 | 17.70 | 17.70 | 0 | 0 | 0 |
07/03/2008 |
16.90
|
11,140 | 16.10 | 16.90 | 16.90 | 0 | 0 | 0 |
06/03/2008 |
16.10
|
2,030 | 15.40 | 16.10 | 16.10 | 0 | 0 | 0 |
05/03/2008 |
15.40
|
28,340 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 |
04/03/2008 |
16.20
|
23,100 | 17 | 17 | 16.20 | 0 | 0 | 0 |
03/03/2008 |
17
|
57,530 | 17.80 | 17.80 | 17 | 70 | 0 | 0 |
29/02/2008 |
17.80
|
71,970 | 17.80 | 17.80 | 17.40 | 100 | 0 | 0 |
28/02/2008 |
17.80
|
57,680 | 18 | 18.50 | 17.80 | 1,090 | 0 | 0 |
27/02/2008 |
18
|
36,220 | 17.80 | 18.50 | 17.40 | 0 | 0 | 0 |
26/02/2008 |
17.80
|
60,010 | 18.70 | 18.70 | 17.80 | 0 | 0 | 0 |
25/02/2008 |
18.70
|
30,370 | 17.90 | 18.70 | 18.50 | 0 | 0 | 0 |
22/02/2008 |
17.90
|
55,760 | 18.30 | 18.30 | 17.40 | 0 | 1,500 | 0 |
21/02/2008 |
18.30
|
52,580 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
20/02/2008 |
19.20
|
58,630 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
19/02/2008 |
19.90
|
45,290 | 19.80 | 20 | 19.50 | 0 | 0 | 0 |
18/02/2008 |
19.80
|
51,520 | 20.40 | 20.40 | 19.50 | 1,000 | 0 | 0 |
15/02/2008 |
20.40
|
20,780 | 20.80 | 20.80 | 20.20 | 0 | 0 | 0 |
14/02/2008 |
20.80
|
29,540 | 20 | 21 | 20.50 | 0 | 0 | 0 |
13/02/2008 |
20
|
27,580 | 21 | 21 | 20 | 0 | 0 | 0 |
12/02/2008 |
21
|
23,260 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 |
01/02/2008 |
21.50
|
51,470 | 21.40 | 21.70 | 21.40 | 0 | 0 | 0 |
31/01/2008 |
21.40
|
41,240 | 21.40 | 21.40 | 20.60 | 500 | 0 | 0 |
30/01/2008 |
21.40
|
42,800 | 20.40 | 21.40 | 21.30 | 0 | 0 | 0 |
29/01/2008 |
20.40
|
35,320 | 19.60 | 20.40 | 19.50 | 0 | 0 | 0 |
28/01/2008 |
19.60
|
43,860 | 19.70 | 20 | 19.50 | 300 | 0 | 0 |
25/01/2008 |
19.70
|
25,470 | 19.50 | 20 | 19.30 | 0 | 0 | 0 |
24/01/2008 |
19.50
|
22,510 | 19.40 | 20.20 | 19.50 | 0 | 0 | 0 |
23/01/2008 |
19.40
|
23,280 | 20 | 20 | 19.40 | 0 | 1,980 | 0 |
22/01/2008 |
20
|
35,620 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
21/01/2008 |
20.50
|
31,010 | 20.80 | 20.80 | 20.30 | 1,000 | 15,000 | 0 |
18/01/2008 |
20.80
|
21,520 | 20 | 20.80 | 20 | 0 | 0 | 0 |
17/01/2008 |
20
|
39,210 | 20.60 | 21.50 | 20 | 0 | 0 | 0 |
16/01/2008 |
20.60
|
28,220 | 19.70 | 20.60 | 20.10 | 0 | 0 | 0 |
15/01/2008 |
19.70
|
112,910 | 20.70 | 20.70 | 19.70 | 0 | 0 | 0 |
14/01/2008 |
20.70
|
42,170 | 21.30 | 21.30 | 20.50 | 1,000 | 0 | 0 |
11/01/2008 |
21.30
|
35,220 | 21 | 21.90 | 21 | 0 | 0 | 0 |
10/01/2008 |
21
|
38,450 | 22 | 22 | 21 | 1,000 | 0 | 0 |
09/01/2008 |
22
|
24,370 | 22.50 | 22.50 | 21.70 | 0 | 0 | 0 |
08/01/2008 |
22.50
|
17,310 | 22.10 | 23 | 22.10 | 0 | 0 | 0 |
07/01/2008 |
22.10
|
69,040 | 23 | 23 | 22 | 0 | 0 | 0 |
04/01/2008 |
23
|
63,940 | 22.20 | 23 | 22.40 | 0 | 0 | 0 |
03/01/2008 |
22.20
|
58,820 | 22 | 22.40 | 22.10 | 1,600 | 0 | 0 |
02/01/2008 |
22
|
26,050 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
28/12/2007 |
22.30
|
20,520 | 22 | 22.50 | 22 | 0 | 0 | 0 |
27/12/2007 |
22
|
40,660 | 22.50 | 22.50 | 22 | 1,000 | 0 | 0 |
26/12/2007 |
22.50
|
37,160 | 22.30 | 22.50 | 22 | 2,000 | 0 | 0 |
25/12/2007 |
22.30
|
15,500 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
24/12/2007 |
22.40
|
11,030 | 22.50 | 22.50 | 22.40 | 1,020 | 0 | 0 |
21/12/2007 |
22.50
|
27,410 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
20/12/2007 |
22.30
|
22,930 | 22.90 | 23 | 22.30 | 1,850 | 0 | 0 |
19/12/2007 |
22.90
|
54,390 | 21.90 | 22.90 | 22.60 | 50 | 0 | 0 |
18/12/2007 |
21.90
|
47,960 | 21.50 | 22 | 21.40 | 0 | 3,000 | 0 |
17/12/2007 |
21.50
|
60,820 | 22.30 | 22.30 | 21.50 | 2,050 | 0 | 0 |
14/12/2007 |
22.30
|
60,040 | 22.50 | 22.60 | 22.30 | 90 | 0 | 0 |
13/12/2007 |
22.50
|
50,170 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
12/12/2007 |
22.60
|
32,610 | 22.50 | 23 | 22.40 | 1,000 | 0 | 0 |
11/12/2007 |
22.50
|
60,620 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
10/12/2007 |
22.80
|
58,230 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
07/12/2007 |
23.10
|
69,860 | 23 | 23.40 | 23 | 0 | 0 | 0 |
06/12/2007 |
23
|
45,960 | 23 | 23.50 | 22.80 | 0 | 0 | 0 |
05/12/2007 |
23
|
48,680 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
04/12/2007 |
23.60
|
58,100 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
03/12/2007 |
24.10
|
156,370 | 23.70 | 24.20 | 23.60 | 1,000 | 0 | 0 |
30/11/2007 |
23.70
|
90,790 | 22.60 | 23.70 | 22.60 | 0 | 100 | 0 |
29/11/2007 |
22.60
|
92,560 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
28/11/2007 |
22.60
|
38,620 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 |
27/11/2007 |
22.60
|
36,460 | 22.90 | 23 | 22.60 | 0 | 0 | 0 |
26/11/2007 |
22.90
|
39,080 | 22.60 | 23 | 22.70 | 0 | 0 | 0 |
23/11/2007 |
22.60
|
35,800 | 22.90 | 22.90 | 22.50 | 0 | 150 | 0 |
22/11/2007 |
22.90
|
69,240 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
21/11/2007 |
23
|
312,580 | 23.40 | 24.50 | 22.70 | 2,800 | 0 | 0 |
20/11/2007 |
23.40
|
62,410 | 22.30 | 23.40 | 23.40 | 0 | 0 | 0 |
19/11/2007 |
22.30
|
51,720 | 21.30 | 22.30 | 22.30 | 0 | 0 | 0 |
16/11/2007 |
21.30
|
39,380 | 21.50 | 21.50 | 21 | 100 | 0 | 0 |
15/11/2007 |
21.50
|
46,920 | 22.30 | 22.50 | 21.30 | 100 | 0 | 0 |
14/11/2007 |
22.30
|
70,520 | 21.30 | 22.30 | 21.30 | 500 | 0 | 0 |
13/11/2007 |
21.30
|
67,500 | 22.40 | 22.40 | 21.30 | 0 | 1,000 | 0 |
12/11/2007 |
22.40
|
59,680 | 22.70 | 22.70 | 22 | 0 | 300 | 0 |