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) |
-1.10 | -3.90% | 66,900 | -26,850 | -0.7 |
27.10
29.90
27.10
|
2 tháng
(2024-07-22) |
-2.54 | -8.57% | 338,300 | -67,650 | -2.0 |
27.10
31.59
27.10
|
3 tháng
(2024-06-21) |
-2.63 | -8.86% | 627,600 | -142,650 | -4.4 |
27.10
31.69
27.10
|
6 tháng
(2024-03-25) |
-3.10 | -10.26% | 1,002,086 | -239,350 | -7.5 |
27.10
34.29
27.10
|
12 tháng
(2023-09-25) |
4.06 | 17.60% | 1,776,527 | -518,230 | -15.8 |
22.30
35.31
27.10
|
24 tháng
(2022-09-30) |
7.62 | 39.11% | 2,145,145 | -625,860 | -18.1 |
13.51
35.31
27.10
|
36 tháng
(2021-10-05) |
5.65 | 26.33% | 2,732,779 | -911,769 | -24.9 |
13.51
35.31
27.10
|
60 tháng
(2019-10-16) |
7.97 | 41.63% | 3,694,750 | -1,222,673 | -30.7 |
12.01
35.31
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/10/2008 |
10.64
|
13,620 | 11.15 | 11.15 | 10.64 | 0 | 0 | 0 |
02/10/2008 |
10.98
|
8,410 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 |
01/10/2008 |
11.15
|
23,840 | 10.73 | 11.33 | 10.73 | 0 | 0 | 0 |
30/09/2008 |
10.90
|
1,940 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
29/09/2008 |
11.41
|
39,190 | 11.24 | 11.41 | 11.07 | 1,830 | 0 | 0 |
26/09/2008 |
11.24
|
18,970 | 11.24 | 11.24 | 10.47 | 8,260 | 0 | 0 |
25/09/2008 |
10.73
|
3,550 | 10.30 | 10.73 | 10.30 | 0 | 0 | 0 |
24/09/2008 |
10.47
|
5,870 | 10.47 | 10.81 | 10.47 | 700 | 0 | 0 |
23/09/2008 |
10.81
|
42,080 | 10.81 | 11.15 | 10.30 | 1,100 | 0 | 0 |
22/09/2008 |
10.81
|
23,530 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
19/09/2008 |
10.30
|
14,160 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 |
18/09/2008 |
9.87
|
15,820 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
17/09/2008 |
10.38
|
18,970 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
16/09/2008 |
10.90
|
26,960 | 10.90 | 10.90 | 10.90 | 0 | 11,890 | 0 |
15/09/2008 |
11.41
|
33,370 | 11.41 | 12.44 | 11.41 | 0 | 0 | 0 |
12/09/2008 |
11.93
|
9,970 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
11/09/2008 |
12.53
|
5,860 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
10/09/2008 |
13.13
|
39,950 | 13.73 | 13.73 | 13.13 | 0 | 0 | 0 |
09/09/2008 |
13.81
|
29,500 | 14.16 | 14.16 | 13.73 | 0 | 0 | 0 |
08/09/2008 |
13.64
|
79,040 | 13.64 | 13.64 | 12.87 | 0 | 0 | 0 |
05/09/2008 |
13.04
|
85,480 | 13.04 | 13.04 | 12.78 | 0 | 0 | 0 |
04/09/2008 |
12.44
|
51,810 | 12.87 | 12.87 | 12.01 | 0 | 0 | 0 |
03/09/2008 |
12.27
|
47,660 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
29/08/2008 |
11.76
|
25,480 | 11.24 | 11.76 | 11.24 | 0 | 0 | 0 |
28/08/2008 |
11.76
|
23,280 | 11.76 | 11.93 | 11.76 | 0 | 0 | 0 |
27/08/2008 |
12.36
|
59,860 | 12.18 | 12.36 | 12.01 | 0 | 0 | 0 |
26/08/2008 |
11.84
|
96,450 | 11.84 | 11.84 | 11.58 | 0 | 0 | 0 |
25/08/2008 |
11.33
|
60,340 | 11.33 | 11.33 | 11.15 | 0 | 0 | 0 |
22/08/2008 |
10.81
|
35,350 | 10.81 | 10.81 | 10.30 | 0 | 0 | 0 |
21/08/2008 |
10.30
|
5,580 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
20/08/2008 |
9.87
|
11,440 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 |
19/08/2008 |
10.12
|
12,350 | 10.55 | 10.55 | 10.12 | 0 | 0 | 0 |
18/08/2008 |
10.55
|
15,580 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0 |
15/08/2008 |
10.73
|
21,940 | 10.73 | 10.73 | 10.64 | 0 | 0 | 0 |
14/08/2008 |
10.47
|
26,640 | 10.30 | 10.55 | 10.21 | 0 | 0 | 0 |
13/08/2008 |
10.30
|
4,680 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 |
12/08/2008 |
10.47
|
10,730 | 10.90 | 10.90 | 10.47 | 0 | 0 | 0 |
11/08/2008 |
10.64
|
1,180 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
08/08/2008 |
10.38
|
7,500 | 10.30 | 10.55 | 10.30 | 0 | 0 | 0 |
07/08/2008 |
10.30
|
2,590 | 10.30 | 10.38 | 10.30 | 0 | 0 | 0 |
06/08/2008 |
10.30
|
21,320 | 10.38 | 10.38 | 10.30 | 0 | 0 | 0 |
05/08/2008 |
10.12
|
8,990 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
04/08/2008 |
10.38
|
14,440 | 10.38 | 10.38 | 10.21 | 0 | 0 | 0 |
01/08/2008 |
10.12
|
10,010 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
31/07/2008 |
9.87
|
6,500 | 9.87 | 10.04 | 9.87 | 0 | 0 | 0 |
30/07/2008 |
10.12
|
8,260 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
29/07/2008 |
10.38
|
4,850 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
28/07/2008 |
10.12
|
8,140 | 9.61 | 10.12 | 9.61 | 0 | 0 | 0 |
25/07/2008 |
9.87
|
5,410 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
24/07/2008 |
10.12
|
15,610 | 10.12 | 10.38 | 10.12 | 0 | 0 | 0 |
23/07/2008 |
10.38
|
1,600 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
22/07/2008 |
10.64
|
370 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
21/07/2008 |
10.90
|
8,050 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/07/2008 |
11.15
|
30,880 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
17/07/2008 |
11.41
|
7,510 | 11.76 | 11.76 | 11.41 | 0 | 0 | 0 |
16/07/2008 |
11.76
|
13,680 | 11.84 | 11.84 | 11.24 | 0 | 0 | 0 |
15/07/2008 |
11.58
|
6,660 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
14/07/2008 |
11.33
|
10,420 | 11.33 | 11.33 | 11.24 | 0 | 0 | 0 |
11/07/2008 |
11.07
|
23,940 | 10.64 | 11.07 | 10.64 | 0 | 0 | 0 |
10/07/2008 |
10.81
|
32,680 | 10.64 | 10.98 | 10.55 | 0 | 0 | 0 |
09/07/2008 |
10.81
|
8,790 | 10.73 | 10.90 | 10.73 | 0 | 0 | 0 |
08/07/2008 |
10.90
|
14,230 | 10.90 | 10.90 | 10.90 | 200 | 0 | 0 |
07/07/2008 |
11.15
|
17,300 | 11.58 | 11.58 | 11.15 | 0 | 0 | 0 |
04/07/2008 |
11.41
|
24,150 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
03/07/2008 |
11.15
|
10,550 | 10.90 | 11.15 | 10.90 | 0 | 0 | 0 |
02/07/2008 |
10.90
|
15,460 | 10.90 | 10.90 | 10.73 | 0 | 200 | 0 |
01/07/2008 |
10.64
|
16,870 | 10.38 | 10.64 | 10.38 | 0 | 0 | 0 |
30/06/2008 |
10.38
|
8,990 | 10.38 | 10.64 | 10.38 | 0 | 0 | 0 |
27/06/2008 |
10.64
|
3,430 | 10.55 | 10.64 | 10.55 | 0 | 0 | 0 |
26/06/2008 |
10.81
|
4,480 | 11.15 | 11.15 | 10.81 | 0 | 0 | 0 |
25/06/2008 |
11.07
|
12,930 | 11.07 | 11.07 | 10.81 | 0 | 0 | 0 |
24/06/2008 |
10.81
|
7,160 | 10.55 | 10.81 | 10.55 | 0 | 0 | 0 |
23/06/2008 |
10.81
|
5,280 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 |
20/06/2008 |
11.07
|
900 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
19/06/2008 |
11.33
|
1,110 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
18/06/2008 |
11.67
|
14,070 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
17/06/2008 |
11.84
|
7,650 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
16/06/2008 |
11.67
|
10,710 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
13/06/2008 |
11.50
|
16,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/06/2008 |
11.33
|
24,650 | 11.33 | 11.41 | 11.24 | 0 | 0 | 0 |
11/06/2008 |
11.24
|
22,640 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
10/06/2008 |
11.41
|
860 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
09/06/2008 |
11.58
|
50 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
06/06/2008 |
11.76
|
10 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
05/06/2008 |
11.93
|
10 | 12.10 | 11.93 | 11.93 | 0 | 0 | 0 |
04/06/2008 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
03/06/2008 |
12.27
|
550 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
02/06/2008 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
30/05/2008 |
12.44
|
110 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
29/05/2008 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
28/05/2008 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
27/05/2008 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
26/05/2008 |
12.61
|
80 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
23/05/2008 |
12.87
|
950 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
22/05/2008 |
13.13
|
30 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
21/05/2008 |
13.39
|
320 | 13.64 | 13.64 | 13.39 | 0 | 0 | 0 |
20/05/2008 |
13.64
|
230 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
19/05/2008 |
13.90
|
40 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
16/05/2008 |
14.16
|
5,280 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
15/05/2008 |
14.42
|
40 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |