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) |
-0.10 | -0.75% | 10,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-20) |
-1.70 | -11.33% | 74,600 | 0 | 0 |
11.40
15
13.30
|
6 tháng
(2024-03-22) |
-1 | -6.99% | 853,621 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-29) |
5.50 | 70.51% | 3,486,780 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-04) |
1.82 | 15.80% | 10,309,745 | -1,277 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-15) |
9.24 | 227.37% | 20,933,553 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/03/2008 |
34.73
|
155,000 | 37.80 | 37.80 | 34.73 | 0 | 0 | 0 |
03/03/2008 |
37.80
|
210,000 | 41.67 | 42.07 | 37.80 | 0 | 0 | 0 |
29/02/2008 |
41.67
|
120,200 | 44.00 | 44.00 | 41.33 | 0 | 0 | 0 |
28/02/2008 |
44.00
|
65,200 | 44.00 | 45.33 | 43.00 | 0 | 0 | 0 |
27/02/2008 |
44.00
|
120,100 | 43.33 | 46.67 | 41.33 | 0 | 0 | 0 |
26/02/2008 |
43.33
|
117,200 | 48.00 | 50.00 | 43.07 | 0 | 0 | 0 |
25/02/2008 |
48.00
|
134,700 | 45.00 | 48.00 | 42.67 | 0 | 0 | 0 |
22/02/2008 |
45.00
|
257,300 | 47.00 | 47.33 | 42.60 | 0 | 0 | 0 |
21/02/2008 |
47.00
|
85,000 | 50.67 | 52.20 | 47.00 | 0 | 0 | 0 |
20/02/2008 |
50.67
|
92,000 | 54.33 | 55.20 | 50.07 | 0 | 0 | 0 |
19/02/2008 |
54.33
|
128,100 | 55.00 | 55.73 | 52.67 | 0 | 0 | 0 |
18/02/2008 |
55.00
|
211,600 | 58.07 | 58.07 | 53.40 | 0 | 0 | 0 |
15/02/2008 |
58.07
|
78,500 | 58.53 | 60.00 | 57.33 | 0 | 0 | 0 |
14/02/2008 |
58.53
|
57,100 | 58.00 | 63.27 | 58.00 | 0 | 0 | 0 |
13/02/2008 |
58.00
|
94,400 | 59.67 | 59.67 | 57.67 | 0 | 0 | 0 |
12/02/2008 |
59.67
|
95,300 | 62.73 | 63.33 | 57.40 | 0 | 0 | 0 |
01/02/2008 |
62.73
|
142,200 | 62.67 | 64.67 | 61.93 | 0 | 0 | 0 |
31/01/2008 |
62.67
|
157,300 | 64.60 | 69.20 | 59.40 | 0 | 0 | 0 |
30/01/2008 |
64.60
|
307,600 | 59.00 | 64.60 | 58.67 | 0 | 0 | 0 |
29/01/2008 |
59.00
|
131,800 | 58.00 | 60.00 | 57.33 | 0 | 0 | 0 |
28/01/2008 |
58.00
|
82,600 | 58.67 | 59.33 | 56.67 | 0 | 0 | 0 |
25/01/2008 |
58.67
|
167,700 | 57.33 | 60.00 | 57.47 | 0 | 0 | 0 |
24/01/2008 |
57.33
|
176,600 | 58.00 | 61.33 | 57.07 | 0 | 0 | 0 |
23/01/2008 |
58.00
|
185,300 | 59.93 | 60.13 | 55.27 | 0 | 0 | 0 |
22/01/2008 |
59.93
|
135,400 | 60.93 | 61.00 | 58.00 | 0 | 0 | 0 |
21/01/2008 |
60.93
|
115,300 | 61.67 | 62.00 | 60.40 | 0 | 0 | 0 |
18/01/2008 |
61.67
|
172,000 | 60.07 | 64.60 | 58.67 | 0 | 0 | 0 |
17/01/2008 |
60.07
|
289,900 | 59.67 | 65.27 | 56.67 | 0 | 0 | 0 |
16/01/2008 |
59.67
|
126,900 | 55.00 | 59.67 | 56.33 | 0 | 0 | 0 |
15/01/2008 |
55.00
|
188,000 | 58.47 | 60.00 | 52.93 | 0 | 0 | 0 |
14/01/2008 |
58.47
|
138,700 | 61.33 | 61.93 | 57.67 | 0 | 0 | 0 |
11/01/2008 |
61.33
|
169,000 | 62.67 | 64.60 | 61.20 | 0 | 0 | 0 |
10/01/2008 |
62.67
|
188,600 | 62.67 | 62.67 | 58.80 | 0 | 0 | 0 |
09/01/2008 |
62.67
|
81,600 | 64.27 | 66.67 | 62.40 | 0 | 0 | 0 |
08/01/2008 |
64.27
|
115,200 | 63.67 | 68.00 | 61.33 | 0 | 0 | 0 |
07/01/2008 |
63.67
|
135,600 | 66.93 | 66.93 | 62.07 | 0 | 0 | 0 |
04/01/2008 |
66.93
|
119,700 | 67.93 | 68.00 | 66.67 | 0 | 0 | 0 |
03/01/2008 |
67.93
|
118,400 | 69.47 | 69.53 | 67.33 | 0 | 0 | 0 |
02/01/2008 |
69.47
|
99,600 | 71.00 | 71.00 | 68.67 | 0 | 0 | 0 |
28/12/2007 |
71.00
|
112,100 | 71.00 | 72.00 | 70.67 | 0 | 0 | 0 |
27/12/2007 |
71.00
|
105,200 | 71.67 | 72.00 | 70.33 | 0 | 0 | 0 |
26/12/2007 |
71.67
|
88,100 | 71.00 | 72.67 | 70.33 | 0 | 0 | 0 |
25/12/2007 |
71.00
|
130,700 | 71.13 | 71.33 | 69.73 | 0 | 0 | 0 |
24/12/2007 |
71.13
|
343,900 | 73.33 | 73.33 | 68.00 | 0 | 0 | 0 |
21/12/2007 |
73.33
|
159,600 | 71.33 | 74.67 | 71.33 | 0 | 0 | 0 |
20/12/2007 |
71.33
|
70,300 | 74.00 | 76.00 | 70.67 | 0 | 0 | 0 |
19/12/2007 |
74.00
|
222,300 | 70.80 | 76.33 | 71.00 | 0 | 0 | 0 |
18/12/2007 |
70.80
|
178,800 | 69.47 | 72.00 | 67.33 | 0 | 0 | 0 |
17/12/2007 |
69.47
|
113,700 | 72.60 | 73.33 | 69.33 | 0 | 0 | 0 |
14/12/2007 |
72.60
|
113,000 | 72.33 | 72.67 | 71.40 | 0 | 0 | 0 |
13/12/2007 |
72.33
|
83,200 | 73.27 | 75.33 | 71.40 | 0 | 0 | 0 |
12/12/2007 |
73.27
|
248,000 | 72.67 | 76.67 | 70.00 | 0 | 0 | 0 |
11/12/2007 |
72.67
|
220,800 | 75.13 | 75.13 | 72.00 | 0 | 0 | 0 |
10/12/2007 |
75.13
|
157,800 | 76.67 | 76.67 | 74.33 | 0 | 0 | 0 |
07/12/2007 |
76.67
|
196,000 | 76.00 | 77.33 | 75.40 | 0 | 0 | 0 |
06/12/2007 |
76.00
|
243,100 | 76.33 | 77.33 | 75.40 | 0 | 0 | 0 |
05/12/2007 |
76.33
|
271,000 | 77.33 | 81.33 | 73.33 | 0 | 0 | 0 |
04/12/2007 |
77.33
|
383,100 | 75.20 | 79.87 | 74.67 | 0 | 0 | 0 |
03/12/2007 |
75.20
|
308,200 | 71.33 | 77.00 | 71.00 | 0 | 0 | 0 |
30/11/2007 |
71.33
|
168,400 | 70.60 | 71.33 | 70.33 | 0 | 0 | 0 |
29/11/2007 |
70.60
|
204,600 | 69.27 | 71.33 | 69.33 | 0 | 0 | 0 |
28/11/2007 |
69.27
|
228,100 | 69.07 | 70.67 | 68.13 | 0 | 0 | 0 |
27/11/2007 |
69.07
|
357,800 | 68.53 | 72.00 | 67.40 | 0 | 0 | 0 |
26/11/2007 |
68.53
|
233,200 | 83.47 | 83.47 | 61.87 | 0 | 0 | 0 |
23/11/2007 |
83.47
|
179,800 | 84.00 | 85.33 | 82.67 | 0 | 0 | 0 |
22/11/2007 |
84.00
|
167,200 | 84.00 | 86.67 | 83.33 | 0 | 0 | 0 |
21/11/2007 |
84.00
|
217,800 | 85.53 | 86.00 | 82.00 | 0 | 0 | 0 |
20/11/2007 |
85.53
|
145,200 | 88.13 | 88.13 | 85.33 | 0 | 0 | 0 |
19/11/2007 |
88.13
|
178,300 | 88.67 | 90.00 | 86.67 | 0 | 0 | 0 |
16/11/2007 |
88.67
|
247,200 | 90.00 | 90.00 | 84.67 | 0 | 0 | 0 |
15/11/2007 |
90.00
|
183,100 | 92.27 | 99.33 | 85.33 | 0 | 0 | 0 |
14/11/2007 |
92.27
|
189,100 | 84.67 | 92.27 | 83.93 | 0 | 0 | 0 |
13/11/2007 |
84.67
|
253,100 | 84.53 | 95.33 | 80.67 | 0 | 0 | 0 |
12/11/2007 |
84.53
|
270,900 | 92.67 | 96.00 | 84.53 | 0 | 0 | 0 |
09/11/2007 |
92.67
|
463,400 | 90.00 | 96.00 | 83.00 | 0 | 0 | 0 |
08/11/2007 |
90.00
|
400,800 | 93.33 | 96.67 | 86.20 | 0 | 0 | 0 |
07/11/2007 |
93.33
|
116,800 | 94.67 | 99.33 | 92.00 | 0 | 0 | 0 |
06/11/2007 |
94.67
|
133,100 | 98.67 | 98.67 | 92.00 | 0 | 0 | 0 |
05/11/2007 |
98.67
|
106,400 | 100.00 | 100.00 | 92.00 | 0 | 0 | 0 |
02/11/2007 |
100.00
|
153,600 | 101.80 | 111.73 | 93.33 | 0 | 0 | 0 |
01/11/2007 |
101.80
|
81,700 | 96.67 | 101.80 | 96.73 | 0 | 0 | 0 |
31/10/2007 |
96.67
|
266,600 | 98.33 | 98.33 | 90.00 | 0 | 0 | 0 |
30/10/2007 |
98.33
|
209,800 | 106.13 | 106.13 | 97.47 | 0 | 0 | 0 |
29/10/2007 |
106.13
|
171,300 | 114.67 | 114.67 | 105.93 | 0 | 0 | 0 |
26/10/2007 |
114.67
|
144,100 | 119.07 | 130.07 | 110.00 | 0 | 0 | 0 |
25/10/2007 |
119.07
|
373,600 | 109.47 | 119.07 | 113.33 | 0 | 0 | 0 |
24/10/2007 |
109.47
|
204,400 | 101.67 | 109.47 | 102.00 | 0 | 0 | 0 |
23/10/2007 |
101.67
|
197,900 | 96.67 | 103.00 | 94.67 | 0 | 0 | 0 |
22/10/2007 |
96.67
|
177,500 | 92.73 | 98.67 | 91.33 | 0 | 0 | 0 |
19/10/2007 |
92.73
|
240,900 | 83.47 | 93.67 | 80.07 | 0 | 0 | 0 |
18/10/2007 |
83.47
|
223,400 | 89.67 | 93.33 | 83.47 | 0 | 0 | 0 |
17/10/2007 |
89.67
|
169,900 | 89.80 | 98.73 | 86.67 | 0 | 0 | 0 |
16/10/2007 |
89.80
|
87,000 | 84.73 | 89.80 | 88.00 | 0 | 0 | 0 |
15/10/2007 |
84.73
|
185,500 | 78.00 | 84.73 | 77.33 | 0 | 0 | 0 |
12/10/2007 |
78.00
|
139,100 | 77.33 | 79.00 | 73.47 | 0 | 0 | 0 |
11/10/2007 |
77.33
|
143,100 | 75.33 | 78.67 | 76.67 | 0 | 0 | 0 |
10/10/2007 |
75.33
|
129,600 | 73.33 | 76.67 | 71.33 | 0 | 0 | 0 |
09/10/2007 |
73.33
|
203,200 | 71.40 | 74.67 | 69.33 | 0 | 0 | 0 |
08/10/2007 |
71.40
|
123,100 | 76.00 | 80.00 | 70.00 | 0 | 0 | 0 |
05/10/2007 |
76.00
|
320,400 | 71.93 | 79.00 | 72.40 | 0 | 0 | 0 |