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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/09/2008 |
25.17
|
12,600 | 24.03 | 25.17 | 25.17 | 0 | 0 | 0 |
29/08/2008 |
24.03
|
107,200 | 24.03 | 24.03 | 22.88 | 560 | 4,870 | 0 |
28/08/2008 |
24.03
|
117,630 | 25.17 | 25.17 | 24.03 | 4,700 | 7,300 | 0 |
27/08/2008 |
25.17
|
11,200 | 24.03 | 25.17 | 25.17 | -4,450 | 0 | 0 |
26/08/2008 |
24.03
|
34,580 | 22.88 | 24.03 | 24.03 | 0 | 340 | 0 |
25/08/2008 |
22.88
|
6,680 | 21.93 | 22.88 | 22.88 | 5,380 | 420 | 0 |
22/08/2008 |
21.93
|
45,080 | 20.98 | 21.93 | 21.93 | 42,480 | 5,450 | 0 |
21/08/2008 |
20.98
|
95,070 | 20.02 | 20.98 | 19.45 | 49,400 | 0 | 0 |
20/08/2008 |
20.02
|
156,650 | 20.79 | 20.79 | 19.83 | 58,600 | 7,000 | 0 |
19/08/2008 |
20.79
|
251,610 | 19.83 | 20.79 | 20.40 | 178,170 | 52,100 | 0 |
18/08/2008 |
19.83
|
231,100 | 19.03 | 19.83 | 18.12 | 110,000 | 1,000 | 0 |
15/08/2008 |
19.03
|
71,490 | 18.50 | 19.03 | 19.03 | 27,000 | 46,350 | 0 |
14/08/2008 |
18.50
|
171,480 | 17.96 | 18.50 | 18.42 | 5,000 | 85,300 | 0 |
13/08/2008 |
17.96
|
48,070 | 18.50 | 18.50 | 17.96 | 800 | 25,870 | 0 |
12/08/2008 |
18.50
|
40,380 | 18.99 | 19.45 | 18.50 | 1,110 | 5,400 | 0 |
11/08/2008 |
18.99
|
36,250 | 18.46 | 18.99 | 18.69 | 110 | 600 | 0 |
08/08/2008 |
18.46
|
17,330 | 18.50 | 18.50 | 18.12 | 500 | 300 | 0 |
07/08/2008 |
18.50
|
14,740 | 19.07 | 19.64 | 18.50 | 0 | 100 | 0 |
06/08/2008 |
19.07
|
36,800 | 18.69 | 19.07 | 18.88 | 600 | 1,500 | 0 |
05/08/2008 |
18.69
|
64,060 | 18.34 | 18.69 | 17.81 | 23,200 | 0 | 0 |
04/08/2008 |
18.34
|
74,440 | 18.50 | 18.50 | 17.96 | 27,150 | 0 | 0 |
01/08/2008 |
18.50
|
63,060 | 18.15 | 18.65 | 17.62 | 32,760 | 0 | 0 |
31/07/2008 |
18.15
|
28,260 | 18.69 | 18.69 | 18.15 | 0 | 4,000 | 0 |
30/07/2008 |
18.69
|
22,150 | 19.26 | 19.26 | 18.69 | 4,020 | 0 | 0 |
29/07/2008 |
19.26
|
177,460 | 18.88 | 19.26 | 18.34 | 3,000 | 49,310 | 0 |
28/07/2008 |
18.88
|
24,400 | 19.45 | 19.45 | 18.88 | 0 | 14,300 | 0 |
25/07/2008 |
19.45
|
1,300 | 20.02 | 20.02 | 19.45 | 0 | 0 | 0 |
24/07/2008 |
20.02
|
6,950 | 20.59 | 20.59 | 20.02 | 1,000 | 0 | 0 |
23/07/2008 |
20.59
|
30 | 21.17 | 21.17 | 20.59 | 0 | 0 | 0 |
22/07/2008 |
21.17
|
100 | 21.55 | 21.55 | 21.17 | 100 | 0 | 0 |
21/07/2008 |
21.55
|
1,370 | 22.12 | 22.12 | 21.55 | 290 | 280 | 0 |
18/07/2008 |
22.12
|
76,110 | 22.69 | 22.69 | 22.12 | 11,260 | 36,900 | 0 |
17/07/2008 |
22.69
|
143,740 | 22.12 | 22.69 | 22.50 | 4,600 | 79,520 | 0 |
16/07/2008 |
22.12
|
132,750 | 21.55 | 22.12 | 20.98 | 2,180 | 63,470 | 0 |
15/07/2008 |
21.55
|
3,400 | 20.98 | 21.55 | 21.55 | 0 | 0 | 0 |
14/07/2008 |
20.98
|
6,100 | 20.40 | 20.98 | 20.98 | 0 | 0 | 0 |
11/07/2008 |
20.40
|
6,030 | 19.83 | 20.40 | 20.40 | 0 | 100 | 0 |
10/07/2008 |
19.83
|
7,950 | 19.26 | 19.83 | 19.83 | 200 | 200 | 0 |
09/07/2008 |
19.26
|
28,050 | 18.84 | 19.26 | 19.26 | 500 | 0 | 0 |
08/07/2008 |
18.84
|
60,370 | 18.31 | 18.84 | 17.77 | 5,000 | 21,980 | 0 |
07/07/2008 |
18.31
|
142,840 | 18.50 | 19.03 | 17.96 | 39,470 | 22,100 | 0 |
04/07/2008 |
18.50
|
50,740 | 17.96 | 18.50 | 18.50 | 17,600 | 39,940 | 0 |
03/07/2008 |
17.96
|
2,600 | 17.47 | 17.96 | 17.96 | 0 | 0 | 0 |
02/07/2008 |
17.47
|
78,960 | 16.97 | 17.47 | 17.47 | 4,050 | 50,200 | 0 |
01/07/2008 |
16.97
|
4,680 | 16.51 | 16.97 | 16.97 | 0 | 0 | 0 |
30/06/2008 |
16.51
|
34,510 | 16.09 | 16.51 | 15.75 | 900 | 10,000 | 0 |
27/06/2008 |
16.09
|
37,950 | 15.64 | 16.09 | 15.22 | 120 | 0 | 0 |
26/06/2008 |
15.64
|
77,490 | 15.71 | 16.17 | 15.29 | 52,100 | 10,000 | 0 |
25/06/2008 |
15.71
|
36,930 | 15.26 | 15.71 | 15.68 | 25,150 | 20,000 | 0 |
24/06/2008 |
15.26
|
10,530 | 14.84 | 15.26 | 14.84 | 100 | 0 | 0 |
23/06/2008 |
14.84
|
26,830 | 15.29 | 15.75 | 14.84 | 0 | 0 | 0 |
20/06/2008 |
15.29
|
1,550 | 15.75 | 15.75 | 15.29 | 0 | 100 | 0 |
19/06/2008 |
15.75
|
17,140 | 16.21 | 16.21 | 15.75 | 16,290 | 8,870 | 0 |
18/06/2008 |
16.21
|
71,010 | 16.21 | 16.51 | 15.90 | 47,390 | 37,770 | 0 |
17/06/2008 |
16.21
|
62,630 | 15.90 | 16.21 | 16.02 | 4,520 | 60,000 | 0 |
16/06/2008 |
15.90
|
115,590 | 15.60 | 15.90 | 15.60 | 14,300 | 110,870 | 0 |
13/06/2008 |
15.60
|
136,130 | 15.29 | 15.60 | 15.22 | 19,190 | 107,360 | 0 |
12/06/2008 |
15.29
|
16,160 | 15.60 | 15.60 | 15.29 | 2,410 | 16,160 | 0 |
11/06/2008 |
15.60
|
6,920 | 15.90 | 15.90 | 15.60 | 0 | 1,950 | 0 |
10/06/2008 |
15.90
|
990 | 16.21 | 16.21 | 15.90 | 90 | 990 | 0 |
09/06/2008 |
16.21
|
210 | 16.51 | 16.51 | 16.21 | 0 | 0 | 0 |
06/06/2008 |
16.51
|
110 | 16.82 | 16.82 | 16.51 | 0 | 0 | 0 |
05/06/2008 |
16.82
|
10 | 17.16 | 17.16 | 16.82 | 0 | 0 | 0 |
04/06/2008 |
17.16
|
10 | 17.51 | 17.51 | 17.16 | 0 | 0 | 0 |
03/06/2008 |
17.51
|
1,120 | 17.85 | 17.85 | 17.51 | 1,000 | 0 | 0 |
02/06/2008 |
17.85
|
310 | 18.19 | 18.19 | 17.85 | 0 | 0 | 0 |
30/05/2008 |
18.19
|
17,780 | 18.54 | 18.54 | 18.19 | 12,330 | 10,000 | 0 |
29/05/2008 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
28/05/2008 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
27/05/2008 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
26/05/2008 |
18.54
|
10 | 18.88 | 18.88 | 18.54 | 0 | 10 | 0 |
23/05/2008 |
18.88
|
2,130 | 19.26 | 19.26 | 18.88 | 850 | 0 | 0 |
22/05/2008 |
19.26
|
16,620 | 19.64 | 19.64 | 19.26 | 13,010 | 0 | 0 |
21/05/2008 |
19.64
|
63,290 | 19.64 | 19.64 | 19.26 | 12,790 | 23,370 | 0 |
20/05/2008 |
19.64
|
40,000 | 20.02 | 20.02 | 19.64 | 0 | 20,000 | 0 |
19/05/2008 |
20.02
|
12,420 | 20.40 | 20.40 | 20.02 | 11,420 | 0 | 0 |
16/05/2008 |
20.40
|
27,200 | 20.79 | 20.79 | 20.40 | 680 | 0 | 0 |
15/05/2008 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
14/05/2008 |
20.79
|
130 | 21.17 | 21.17 | 20.79 | 0 | 0 | 0 |
13/05/2008 |
21.17
|
1,210 | 21.55 | 21.55 | 21.17 | 0 | 0 | 0 |
12/05/2008 |
21.55
|
300 | 21.93 | 21.93 | 21.55 | 300 | 300 | 0 |
09/05/2008 |
21.93
|
130 | 22.31 | 22.31 | 21.93 | 0 | 100 | 0 |
08/05/2008 |
22.31
|
42,090 | 22.69 | 22.69 | 22.31 | 0 | 0 | 0 |
07/05/2008 |
22.69
|
31,860 | 23.07 | 23.07 | 22.69 | 10,760 | 0 | 0 |
06/05/2008 |
23.07
|
23,350 | 23.46 | 23.46 | 23.07 | 3,350 | 7,450 | 0 |
05/05/2008 |
23.46
|
36,150 | 23.84 | 23.84 | 23.46 | 340 | 20,010 | 0 |
29/04/2008 |
23.84
|
12,050 | 24.22 | 24.22 | 23.84 | 150 | 11,840 | 0 |
28/04/2008 |
24.22
|
89,230 | 24.60 | 24.60 | 24.22 | 27,050 | 83,720 | 0 |
25/04/2008 |
24.60
|
21,940 | 24.98 | 24.98 | 24.60 | 520 | 21,620 | 0 |
24/04/2008 |
24.98
|
7,530 | 25.36 | 25.36 | 24.98 | 4,950 | 7,530 | 0 |
23/04/2008 |
25.36
|
8,270 | 25.74 | 25.74 | 25.36 | 3,170 | 6,870 | 0 |
22/04/2008 |
25.74
|
49,250 | 26.13 | 26.13 | 25.74 | 41,750 | 37,530 | 0 |
21/04/2008 |
26.13
|
6,510 | 25.93 | 26.13 | 25.55 | 170 | 0 | 0 |
18/04/2008 |
25.93
|
72,210 | 25.55 | 25.93 | 25.17 | 67,650 | 0 | 0 |
17/04/2008 |
25.55
|
28,670 | 25.17 | 25.55 | 24.79 | 0 | 1,980 | 0 |
16/04/2008 |
25.17
|
940 | 25.55 | 25.55 | 25.17 | 600 | 0 | 0 |
11/04/2008 |
25.55
|
10 | 25.93 | 25.93 | 25.55 | 0 | 0 | 0 |
10/04/2008 |
25.93
|
210 | 26.32 | 26.32 | 25.93 | 0 | 0 | 0 |
09/04/2008 |
26.32
|
14,590 | 26.70 | 26.70 | 26.32 | 5,550 | 0 | 0 |
08/04/2008 |
26.70
|
53,430 | 27.08 | 27.46 | 26.70 | 6,130 | 0 | 0 |