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) |
-2.50 | -16.45% | 79,800 | 0 | 0 |
10.90
15.60
12.70
|
2 tháng
(2024-07-22) |
-9.10 | -41.74% | 94,300 | 0 | 0 |
10.90
25
12.70
|
3 tháng
(2024-06-21) |
-7.90 | -38.35% | 182,600 | 0 | 0 |
10.90
25
12.70
|
6 tháng
(2024-03-26) |
1.70 | 15.45% | 274,700 | -100 | -0.0 |
9.80
25
12.70
|
12 tháng
(2023-09-25) |
4.80 | 60.76% | 320,100 | -130 | -0.0 |
7.70
25
12.70
|
24 tháng
(2022-09-30) |
3.26 | 34.47% | 429,111 | -3,630 | -0.0 |
6.71
25
12.70
|
36 tháng
(2021-10-05) |
-0.81 | -5.96% | 874,484 | -3,090 | -0.0 |
6.71
25
12.70
|
60 tháng
(2019-10-16) |
6.56 | 106.88% | 1,450,948 | -4,120 | -0.0 |
3.68
25
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/09/2008 |
35.15
|
19,130 | 35.15 | 36.83 | 33.48 | 220 | 0 | 0 |
22/09/2008 |
35.15
|
56,220 | 33.48 | 35.15 | 35.07 | 5,000 | 0 | 0 |
19/09/2008 |
33.48
|
155,830 | 31.89 | 33.48 | 30.37 | 42,920 | 0 | 0 |
18/09/2008 |
31.89
|
5,570 | 33.56 | 33.56 | 31.89 | 570 | 0 | 0 |
17/09/2008 |
33.56
|
2,570 | 35.31 | 35.31 | 33.56 | 70 | 0 | 0 |
16/09/2008 |
35.31
|
780 | 37.15 | 37.15 | 35.31 | 0 | 0 | 0 |
15/09/2008 |
37.15
|
33,380 | 39.06 | 40.65 | 37.15 | 3,650 | 1,000 | 0 |
12/09/2008 |
39.06
|
17,020 | 41.05 | 41.05 | 39.06 | 200 | 800 | 0 |
11/09/2008 |
41.05
|
225,300 | 43.05 | 43.05 | 41.05 | 40,000 | 31,770 | 0 |
10/09/2008 |
43.05
|
36,300 | 45.04 | 45.04 | 43.05 | 300 | 0 | 0 |
09/09/2008 |
45.04
|
23,000 | 47.03 | 47.03 | 45.04 | 1,100 | 0 | 0 |
08/09/2008 |
47.03
|
18,510 | 49.42 | 49.42 | 47.03 | 0 | 0 | 0 |
05/09/2008 |
49.42
|
22,250 | 51.81 | 51.81 | 49.42 | 1,800 | 2,000 | 0 |
04/09/2008 |
51.81
|
72,840 | 51.02 | 53.01 | 49.42 | 530 | 24,410 | 0 |
03/09/2008 |
51.02
|
68,280 | 48.63 | 51.02 | 51.02 | 250 | 50,000 | 0 |
29/08/2008 |
48.63
|
166,100 | 46.63 | 48.63 | 44.64 | 15,070 | 0 | 0 |
28/08/2008 |
46.63
|
105,710 | 44.64 | 46.63 | 45.44 | 10,000 | 5,600 | 0 |
27/08/2008 |
44.64
|
36,530 | 42.65 | 44.64 | 44.64 | -9,870 | 0 | 0 |
26/08/2008 |
42.65
|
7,060 | 40.65 | 42.65 | 42.65 | 0 | 0 | 0 |
25/08/2008 |
40.65
|
56,200 | 39.06 | 40.65 | 40.65 | 41,900 | 27,800 | 0 |
22/08/2008 |
39.06
|
78,850 | 37.23 | 39.06 | 38.26 | 10,780 | 9,870 | 0 |
21/08/2008 |
37.23
|
41,050 | 35.47 | 37.23 | 36.67 | 370 | 0 | 0 |
20/08/2008 |
35.47
|
67,450 | 33.80 | 35.47 | 35.47 | 0 | 2,000 | 0 |
19/08/2008 |
33.80
|
44,890 | 32.20 | 33.80 | 33.48 | 0 | 1,500 | 0 |
18/08/2008 |
32.20
|
2,800 | 30.69 | 32.20 | 32.20 | 0 | 0 | 0 |
15/08/2008 |
30.69
|
500 | 29.81 | 30.69 | 30.69 | 60,000 | 0 | 0 |
14/08/2008 |
29.81
|
12,420 | 29.02 | 29.81 | 29.81 | 0 | 0 | 0 |
13/08/2008 |
29.02
|
2,350 | 28.22 | 29.02 | 29.02 | 23,460 | 0 | 0 |
12/08/2008 |
28.22
|
5,700 | 27.42 | 28.22 | 28.22 | 21,600 | 0 | 0 |
11/08/2008 |
27.42
|
2,120 | 26.62 | 27.42 | 27.42 | 21,600 | 0 | 0 |
08/08/2008 |
26.62
|
43,450 | 25.91 | 26.62 | 25.91 | 4,780 | 0 | 0 |
07/08/2008 |
25.91
|
63,500 | 26.70 | 27.10 | 25.91 | 450 | 0 | 0 |
06/08/2008 |
26.70
|
69,410 | 27.42 | 28.22 | 26.70 | 22,810 | 0 | 0 |
05/08/2008 |
27.42
|
142,870 | 26.62 | 27.42 | 25.91 | 1,000 | 2,000 | 0 |
04/08/2008 |
26.62
|
9,160 | 25.91 | 26.62 | 26.62 | 0 | 0 | 0 |
01/08/2008 |
25.91
|
15,060 | 25.19 | 25.91 | 25.91 | 0 | 0 | 0 |
31/07/2008 |
25.19
|
13,940 | 24.47 | 25.19 | 25.19 | 1,180 | 2,000 | 0 |
30/07/2008 |
24.47
|
58,430 | 23.83 | 24.47 | 23.83 | 1,370 | 1,000 | 0 |
29/07/2008 |
23.83
|
3,800 | 23.20 | 23.83 | 23.20 | 162,170 | 0 | 0 |
28/07/2008 |
23.20
|
800 | 22.56 | 23.20 | 23.20 | 0 | 0 | 0 |
25/07/2008 |
22.56
|
30,620 | 21.92 | 22.56 | 22.56 | 0 | 200 | 0 |
24/07/2008 |
21.92
|
71,110 | 21.60 | 22.24 | 21.04 | 50,560 | 15,000 | 0 |
23/07/2008 |
21.60
|
16,690 | 22.24 | 22.24 | 21.60 | 4,800 | 0 | 0 |
22/07/2008 |
22.24
|
5,020 | 22.88 | 22.88 | 22.24 | 0 | 0 | 0 |
21/07/2008 |
22.88
|
87,400 | 23.52 | 24.15 | 22.88 | 100,000 | 2,000 | 0 |
18/07/2008 |
23.52
|
49,800 | 23.52 | 23.91 | 22.88 | 16,200 | 6,000 | 0 |
17/07/2008 |
23.52
|
81,240 | 22.88 | 23.52 | 23.52 | 0 | 1,100 | 0 |
16/07/2008 |
22.88
|
73,400 | 22.24 | 22.88 | 21.68 | 5,450 | 8,870 | 0 |
15/07/2008 |
22.24
|
3,870 | 21.60 | 22.24 | 22.24 | 1,000 | 1,500 | 0 |
14/07/2008 |
21.60
|
560 | 21.04 | 21.60 | 21.60 | 0 | 0 | 0 |
11/07/2008 |
21.04
|
29,100 | 20.49 | 21.04 | 21.04 | 1,000 | 20,000 | 0 |
10/07/2008 |
20.49
|
33,790 | 19.93 | 20.49 | 20.49 | 0 | 0 | 0 |
09/07/2008 |
19.93
|
45,430 | 19.37 | 19.93 | 19.53 | 100 | 0 | 0 |
08/07/2008 |
19.37
|
36,060 | 18.81 | 19.37 | 18.25 | 1,100 | 0 | 0 |
07/07/2008 |
18.81
|
46,400 | 19.37 | 19.93 | 18.81 | 35,000 | 1,890 | 0 |
04/07/2008 |
19.37
|
10,570 | 18.81 | 19.37 | 19.37 | 0 | 0 | 0 |
03/07/2008 |
18.81
|
11,350 | 18.33 | 18.81 | 18.65 | 0 | 0 | 0 |
02/07/2008 |
18.33
|
32,250 | 17.86 | 18.33 | 17.38 | 0 | 3,000 | 0 |
01/07/2008 |
17.86
|
5,870 | 17.38 | 17.86 | 17.54 | 800 | 0 | 0 |
30/06/2008 |
17.38
|
22,840 | 16.90 | 17.38 | 16.74 | 10,100 | 0 | 0 |
27/06/2008 |
16.90
|
17,720 | 16.42 | 16.90 | 15.94 | 6,100 | 0 | 0 |
26/06/2008 |
16.42
|
20,040 | 16.42 | 16.90 | 15.94 | 4,200 | 110 | 0 |
25/06/2008 |
16.42
|
14,020 | 15.94 | 16.42 | 16.34 | 2,820 | 0 | 0 |
24/06/2008 |
15.94
|
11,940 | 15.54 | 15.94 | 15.54 | 0 | 0 | 0 |
23/06/2008 |
15.54
|
51,420 | 15.23 | 15.62 | 14.83 | 0 | 1,800 | 0 |
20/06/2008 |
15.23
|
6,410 | 15.62 | 15.62 | 15.23 | 0 | 0 | 0 |
19/06/2008 |
15.62
|
1,940 | 16.10 | 16.10 | 15.62 | 0 | 0 | 0 |
18/06/2008 |
16.10
|
21,480 | 16.42 | 16.42 | 16.10 | 2,000 | 5,000 | 0 |
17/06/2008 |
16.42
|
200 | 16.10 | 16.42 | 16.42 | 0 | 200 | 0 |
16/06/2008 |
16.10
|
3,050 | 15.86 | 16.10 | 16.10 | 0 | 1,000 | 0 |
13/06/2008 |
15.86
|
5,100 | 15.62 | 15.86 | 15.86 | 0 | 0 | 0 |
12/06/2008 |
15.62
|
19,500 | 15.38 | 15.62 | 15.62 | 100 | 6,500 | 0 |
11/06/2008 |
15.38
|
48,860 | 15.15 | 15.38 | 14.91 | 12,000 | 0 | 0 |
10/06/2008 |
15.15
|
14,250 | 15.38 | 15.38 | 15.15 | 0 | 0 | 0 |
09/06/2008 |
15.38
|
100 | 15.62 | 15.62 | 15.38 | 0 | 0 | 0 |
06/06/2008 |
15.62
|
40,990 | 15.94 | 15.94 | 15.62 | 34,290 | 0 | 0 |
05/06/2008 |
15.94
|
1,400 | 16.26 | 16.26 | 15.94 | 1,000 | 0 | 0 |
04/06/2008 |
16.26
|
800 | 16.58 | 16.58 | 16.26 | 500 | 0 | 0 |
03/06/2008 |
16.58
|
3,500 | 16.90 | 16.90 | 16.58 | 0 | 0 | 0 |
02/06/2008 |
16.90
|
800 | 17.22 | 17.22 | 16.90 | 0 | 0 | 0 |
30/05/2008 |
17.22
|
110 | 17.54 | 17.54 | 17.22 | 0 | 0 | 0 |
29/05/2008 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
28/05/2008 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
27/05/2008 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
26/05/2008 |
17.54
|
460 | 17.86 | 17.86 | 17.54 | 0 | 0 | 0 |
23/05/2008 |
17.86
|
210 | 18.17 | 18.17 | 17.86 | 0 | 0 | 0 |
22/05/2008 |
18.17
|
1,000 | 18.49 | 18.49 | 18.17 | 0 | 0 | 0 |
21/05/2008 |
18.49
|
1,440 | 18.81 | 18.81 | 18.49 | 1,000 | 0 | 0 |
20/05/2008 |
18.81
|
580 | 19.13 | 19.13 | 18.81 | 0 | 0 | 0 |
19/05/2008 |
19.13
|
2,310 | 19.45 | 19.45 | 19.13 | 0 | 0 | 0 |
16/05/2008 |
19.45
|
84,380 | 19.77 | 19.77 | 19.45 | 6,500 | 0 | 0 |
15/05/2008 |
19.77
|
20 | 20.17 | 20.17 | 19.77 | 0 | 0 | 0 |
14/05/2008 |
20.17
|
8,330 | 20.57 | 20.57 | 20.17 | 0 | 0 | 0 |
13/05/2008 |
20.57
|
23,400 | 20.96 | 20.96 | 20.57 | 0 | 0 | 0 |
12/05/2008 |
20.96
|
71,710 | 21.36 | 21.36 | 20.96 | 0 | 0 | 0 |
09/05/2008 |
21.36
|
29,280 | 21.76 | 21.76 | 21.36 | 0 | 500 | 0 |
08/05/2008 |
21.76
|
240,510 | 21.76 | 21.76 | 21.36 | 0 | 1,000 | 0 |
07/05/2008 |
21.76
|
7,260 | 21.36 | 21.76 | 21.76 | 0 | 0 | 0 |
06/05/2008 |
21.36
|
9,810 | 20.96 | 21.36 | 21.36 | 0 | 0 | 0 |
05/05/2008 |
20.96
|
1,860 | 20.57 | 20.96 | 20.96 | 0 | 0 | 0 |