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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2008 |
50.04
|
46,300 | 53.66 | 54.18 | 48.04 | 0 | 0 | 0 |
12/02/2008 |
53.66
|
39,300 | 51.82 | 56.99 | 48.55 | 0 | 0 | 0 |
01/02/2008 |
51.82
|
25,600 | 48.20 | 51.82 | 51.82 | 0 | 0 | 0 |
31/01/2008 |
48.20
|
139,800 | 44.06 | 48.20 | 43.85 | 0 | 0 | 0 |
30/01/2008 |
44.06
|
34,700 | 41.91 | 44.06 | 41.86 | 0 | 0 | 0 |
29/01/2008 |
41.91
|
24,700 | 39.15 | 42.93 | 36.13 | 0 | 0 | 0 |
28/01/2008 |
39.15
|
5,600 | 40.38 | 40.38 | 38.59 | 2,000 | 0 | 0 |
25/01/2008 |
40.38
|
12,000 | 39.86 | 42.16 | 39.86 | 0 | 700 | 0 |
24/01/2008 |
39.86
|
7,200 | 41.40 | 42.42 | 37.82 | 0 | 0 | 0 |
23/01/2008 |
41.40
|
14,500 | 44.52 | 44.52 | 40.38 | 0 | 0 | 0 |
22/01/2008 |
44.52
|
6,400 | 46.00 | 46.00 | 44.46 | 0 | 0 | 0 |
21/01/2008 |
46.00
|
5,700 | 47.02 | 47.79 | 45.49 | 0 | 3,000 | 0 |
18/01/2008 |
47.02
|
13,300 | 46.51 | 48.04 | 44.98 | 0 | 0 | 0 |
17/01/2008 |
46.51
|
13,800 | 44.52 | 48.81 | 40.38 | 0 | 0 | 0 |
16/01/2008 |
44.52
|
7,500 | 40.32 | 44.52 | 43.44 | 0 | 0 | 0 |
15/01/2008 |
40.32
|
13,600 | 42.42 | 47.22 | 38.64 | 1,000 | 0 | 0 |
14/01/2008 |
42.42
|
7,900 | 46.51 | 46.51 | 42.16 | 0 | 0 | 0 |
11/01/2008 |
46.51
|
8,100 | 46.05 | 47.79 | 46.00 | 0 | 0 | 0 |
10/01/2008 |
46.05
|
6,700 | 49.58 | 49.58 | 45.54 | 0 | 0 | 0 |
09/01/2008 |
49.58
|
5,200 | 49.47 | 50.09 | 49.06 | 0 | 0 | 0 |
08/01/2008 |
49.47
|
8,600 | 50.60 | 54.43 | 49.47 | 1,100 | 0 | 0 |
07/01/2008 |
50.60
|
11,400 | 53.66 | 53.72 | 50.14 | 0 | 0 | 0 |
04/01/2008 |
53.66
|
3,700 | 55.96 | 56.73 | 53.66 | 0 | 0 | 0 |
03/01/2008 |
55.96
|
3,100 | 56.73 | 56.73 | 55.71 | 0 | 0 | 0 |
02/01/2008 |
56.73
|
1,000 | 58.26 | 58.26 | 56.73 | 0 | 0 | 0 |
28/12/2007 |
58.26
|
2,700 | 58.26 | 60.26 | 57.75 | 0 | 0 | 0 |
27/12/2007 |
58.26
|
900 | 59.03 | 59.03 | 58.26 | 0 | 0 | 0 |
26/12/2007 |
59.03
|
6,600 | 58.26 | 59.80 | 58.77 | 0 | 0 | 0 |
25/12/2007 |
58.26
|
4,300 | 58.77 | 60.31 | 58.01 | 0 | 0 | 0 |
24/12/2007 |
58.77
|
1,600 | 60.31 | 60.31 | 58.77 | 0 | 0 | 0 |
21/12/2007 |
60.31
|
800 | 58.77 | 64.55 | 57.39 | 0 | 0 | 0 |
20/12/2007 |
58.77
|
2,000 | 60.31 | 60.31 | 57.75 | 0 | 0 | 0 |
19/12/2007 |
60.31
|
10,500 | 58.01 | 61.33 | 58.26 | 0 | 0 | 0 |
18/12/2007 |
58.01
|
14,300 | 58.26 | 58.26 | 56.22 | 0 | 200 | 0 |
17/12/2007 |
58.26
|
5,700 | 61.33 | 61.33 | 56.73 | 0 | 0 | 0 |
14/12/2007 |
61.33
|
1,900 | 60.82 | 61.33 | 59.80 | 0 | 0 | 0 |
13/12/2007 |
60.82
|
6,300 | 61.89 | 61.89 | 60.82 | 800 | 0 | 0 |
12/12/2007 |
61.89
|
12,800 | 61.33 | 62.86 | 60.82 | 0 | 0 | 0 |
11/12/2007 |
61.33
|
4,300 | 63.89 | 63.89 | 61.33 | 0 | 0 | 0 |
10/12/2007 |
63.89
|
7,300 | 65.42 | 65.42 | 62.61 | 0 | 0 | 0 |
07/12/2007 |
65.42
|
5,100 | 66.39 | 66.44 | 64.91 | 0 | 0 | 0 |
06/12/2007 |
66.39
|
4,000 | 66.95 | 67.46 | 65.16 | 0 | 0 | 0 |
05/12/2007 |
66.95
|
12,800 | 66.95 | 67.46 | 64.91 | 0 | 0 | 0 |
04/12/2007 |
66.95
|
15,300 | 64.65 | 71.14 | 66.44 | 0 | 0 | 0 |
03/12/2007 |
64.65
|
16,100 | 64.60 | 65.11 | 63.89 | 0 | 0 | 0 |
30/11/2007 |
64.60
|
12,800 | 64.40 | 64.60 | 63.37 | 0 | 0 | 0 |
29/11/2007 |
64.40
|
14,500 | 63.63 | 64.91 | 63.89 | 0 | 0 | 0 |
28/11/2007 |
63.63
|
6,000 | 63.63 | 64.14 | 63.37 | 0 | 0 | 0 |
27/11/2007 |
63.63
|
22,000 | 63.63 | 65.42 | 63.63 | 500 | 0 | 0 |
26/11/2007 |
63.63
|
10,300 | 61.38 | 64.40 | 62.35 | 500 | 100 | 0 |
23/11/2007 |
61.38
|
7,900 | 62.61 | 63.89 | 61.33 | 0 | 0 | 0 |
22/11/2007 |
62.61
|
14,300 | 62.86 | 63.89 | 62.61 | 0 | 0 | 0 |
21/11/2007 |
62.86
|
10,800 | 62.86 | 63.63 | 60.31 | 0 | 0 | 0 |
20/11/2007 |
62.86
|
6,900 | 62.86 | 64.40 | 62.86 | 0 | 0 | 0 |
19/11/2007 |
62.86
|
10,300 | 62.86 | 63.37 | 62.20 | 0 | 0 | 0 |
16/11/2007 |
62.86
|
15,600 | 63.89 | 63.89 | 61.38 | 600 | 0 | 0 |
15/11/2007 |
63.89
|
36,100 | 62.20 | 68.38 | 62.20 | 900 | 0 | 0 |
14/11/2007 |
62.20
|
11,600 | 56.47 | 62.20 | 62.20 | 0 | 0 | 0 |
13/11/2007 |
56.47
|
33,100 | 61.28 | 61.28 | 56.47 | 700 | 0 | 0 |
12/11/2007 |
61.28
|
18,800 | 69.00 | 69.00 | 61.28 | 0 | 200 | 0 |
09/11/2007 |
69.00
|
26,200 | 71.81 | 73.60 | 65.98 | 0 | 500 | 0 |
08/11/2007 |
71.81
|
6,500 | 74.36 | 76.66 | 71.81 | 0 | 0 | 0 |
07/11/2007 |
74.36
|
27,300 | 74.11 | 76.66 | 74.01 | 0 | 0 | 0 |
06/11/2007 |
74.11
|
41,200 | 77.17 | 77.17 | 70.02 | 0 | 0 | 0 |
05/11/2007 |
77.17
|
28,600 | 81.77 | 81.77 | 75.44 | 0 | 0 | 0 |
02/11/2007 |
81.77
|
58,200 | 81.52 | 88.16 | 79.47 | 1,400 | 0 | 0 |
01/11/2007 |
81.52
|
49,600 | 73.60 | 81.52 | 70.02 | 0 | 0 | 0 |
31/10/2007 |
73.60
|
57,800 | 76.66 | 81.77 | 71.55 | 0 | 0 | 0 |
30/10/2007 |
76.66
|
167,000 | 73.24 | 80.55 | 66.95 | 3,800 | 2,000 | 0 |
29/10/2007 |
73.24
|
26,600 | 66.59 | 73.24 | 73.24 | 0 | 0 | 0 |
26/10/2007 |
66.59
|
38,900 | 60.72 | 66.59 | 66.59 | 0 | 0 | 0 |
25/10/2007 |
60.72
|
56,600 | 57.50 | 60.72 | 59.80 | 0 | 0 | 0 |
24/10/2007 |
57.50
|
69,300 | 59.03 | 59.03 | 53.46 | 2,000 | 0 | 0 |
23/10/2007 |
59.03
|
16,200 | 60.56 | 66.13 | 57.24 | 0 | 0 | 0 |
22/10/2007 |
60.56
|
40,000 | 58.77 | 60.82 | 56.73 | 0 | 0 | 0 |
19/10/2007 |
58.77
|
54,200 | 54.69 | 58.77 | 51.11 | 100 | 0 | 0 |
18/10/2007 |
54.69
|
39,700 | 56.22 | 58.77 | 52.39 | 100 | 900 | 0 |
17/10/2007 |
56.22
|
64,300 | 53.15 | 58.16 | 56.22 | 0 | 0 | 0 |
16/10/2007 |
53.15
|
48,100 | 48.50 | 53.15 | 50.39 | 0 | 0 | 0 |
15/10/2007 |
48.50
|
25,900 | 44.98 | 48.50 | 46.56 | 0 | 500 | 0 |
12/10/2007 |
44.98
|
23,300 | 43.90 | 44.98 | 43.44 | 0 | 0 | 0 |
11/10/2007 |
43.90
|
20,200 | 43.19 | 45.49 | 42.98 | 0 | 0 | 0 |
10/10/2007 |
43.19
|
18,600 | 43.70 | 43.95 | 41.91 | 0 | 0 | 0 |
09/10/2007 |
43.70
|
23,500 | 43.95 | 43.95 | 42.42 | 0 | 0 | 0 |
08/10/2007 |
43.95
|
16,700 | 46.71 | 50.60 | 43.70 | 0 | 0 | 0 |
05/10/2007 |
46.71
|
30,900 | 42.57 | 46.71 | 44.46 | 1,500 | 0 | 0 |
04/10/2007 |
42.57
|
27,200 | 39.86 | 42.57 | 40.89 | 0 | 0 | 0 |
03/10/2007 |
39.86
|
16,600 | 37.05 | 39.86 | 37.36 | 0 | 0 | 0 |
02/10/2007 |
37.05
|
22,800 | 34.65 | 37.72 | 36.29 | 0 | 0 | 0 |
01/10/2007 |
34.65
|
22,800 | 32.20 | 34.65 | 32.20 | 0 | 0 | 0 |
28/09/2007 |
32.20
|
12,400 | 31.18 | 32.20 | 31.18 | 1,000 | 0 | 0 |
27/09/2007 |
31.18
|
4,200 | 31.28 | 31.94 | 31.18 | 0 | 0 | 0 |
26/09/2007 |
31.28
|
8,900 | 30.77 | 31.94 | 31.18 | 0 | 900 | 0 |
25/09/2007 |
30.77
|
8,900 | 30.67 | 31.43 | 30.67 | 100 | 0 | 0 |
24/09/2007 |
30.67
|
8,300 | 31.07 | 31.07 | 30.15 | 200 | 0 | 0 |
21/09/2007 |
31.07
|
11,300 | 31.43 | 31.59 | 30.67 | 0 | 0 | 0 |
20/09/2007 |
31.43
|
28,800 | 31.43 | 32.71 | 30.67 | 0 | 500 | 0 |
19/09/2007 |
31.43
|
35,700 | 31.28 | 34.40 | 31.18 | 900 | 900 | 0 |
18/09/2007 |
31.28
|
11,800 | 28.47 | 31.28 | 31.28 | 0 | 0 | 0 |
17/09/2007 |
28.47
|
6,100 | 25.91 | 28.47 | 28.47 | 0 | 0 | 0 |