Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.10 | -0.33% | 96,761,400 | -3,457,491 | -106.0 |
28
30.60
30.50
|
2 tháng
(2024-03-18) |
-1.60 | -4.98% | 336,812,100 | 5,143,209 | 191.9 |
28
36.10
30.50
|
3 tháng
(2024-02-16) |
-0.95 | -3.02% | 577,551,900 | 10,577,274 | 365.8 |
28
36.10
30.50
|
6 tháng
(2023-11-20) |
-1.55 | -4.84% | 960,226,400 | 2,661,542 | 121.9 |
28
36.10
30.50
|
12 tháng
(2023-05-22) |
3.25 | 11.93% | 2,132,108,600 | 21,649,377 | 677.0 |
25.50
36.15
30.50
|
24 tháng
(2022-05-27) |
-2.73 | -8.20% | 3,640,736,700 | 25,451,987 | 607.8 |
13.95
39.55
30.50
|
36 tháng
(2021-06-01) |
5.90 | 23.98% | 5,947,706,000 | 25,686,087 | 917.1 |
13.95
46.58
30.50
|
60 tháng
(2019-06-12) |
20.25 | 197.58% | 7,603,329,610 | 21,389,397 | 1,232.6 |
7.76
46.58
30.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#4001 | 23/04/2008 |
35.96
0
|
22,400 | 35.96 | 35.96 | 35.88 | 0 | 0 | 0 |
#4002 | 22/04/2008 |
35.96
-0.02
|
22,500 | 35.98 | 35.98 | 35.94 | 0 | 0 | 0 |
#4003 | 21/04/2008 |
35.98
0
|
17,800 | 35.98 | 35.98 | 35.88 | 0 | 300 | 0 |
#4004 | 18/04/2008 |
35.98
0
|
12,600 | 35.98 | 35.98 | 35.88 | 0 | 0 | 0 |
#4005 | 17/04/2008 |
35.98
0.48
|
31,600 | 35.51 | 36.40 | 35.51 | 0 | 0 | 0 |
#4006 | 16/04/2008 |
35.51
-0.27
|
22,200 | 35.78 | 35.78 | 34.45 | 0 | 0 | 0 |
#4007 | 11/04/2008 |
35.78
0.06
|
14,100 | 35.71 | 35.78 | 34.34 | 0 | 0 | 0 |
#4008 | 10/04/2008 |
35.71
-0.58
|
41,100 | 36.30 | 36.30 | 35.15 | 300 | 500 | 0 |
#4009 | 09/04/2008 |
36.30
-0.21
|
18,000 | 36.50 | 36.50 | 35.73 | 0 | 2,000 | 0 |
#4010 | 08/04/2008 |
36.50
-1.14
|
6,800 | 37.65 | 37.65 | 36.23 | 100 | 500 | 0 |
#4011 | 07/04/2008 |
37.65
0.52
|
20,800 | 37.13 | 37.65 | 37.21 | 100 | 0 | 0 |
#4012 | 04/04/2008 |
37.13
0.10
|
30,300 | 37.02 | 37.81 | 37.09 | 0 | 0 | 0 |
#4013 | 03/04/2008 |
37.02
-0.29
|
33,300 | 37.32 | 37.67 | 36.94 | 1,400 | 0 | 0 |
#4014 | 02/04/2008 |
37.32
0.50
|
24,500 | 36.82 | 37.32 | 36.59 | 800 | 0 | 0 |
#4015 | 01/04/2008 |
36.82
0.21
|
15,600 | 36.61 | 37.13 | 36.40 | 0 | 0 | 0 |
#4016 | 31/03/2008 |
36.61
0.10
|
11,700 | 36.50 | 37.02 | 36.36 | 0 | 0 | 0 |
#4017 | 28/03/2008 |
36.50
0.15
|
14,200 | 36.36 | 36.50 | 36.32 | 0 | 0 | 0 |
#4018 | 27/03/2008 |
36.36
0.23
|
17,200 | 36.13 | 36.40 | 36.15 | 200 | 0 | 0 |
#4019 | 26/03/2008 |
36.13
-0.17
|
13,600 | 36.30 | 36.40 | 36.13 | 0 | 0 | 0 |
#4020 | 25/03/2008 |
36.30
0.29
|
12,100 | 36.01 | 36.34 | 36.23 | 0 | 0 | 0 |
#4021 | 24/03/2008 |
36.01
-0.29
|
24,200 | 36.30 | 36.44 | 36.01 | 200 | 0 | 0 |
#4022 | 21/03/2008 |
36.30
0.21
|
20,900 | 36.09 | 36.48 | 36.30 | 0 | 0 | 0 |
#4023 | 20/03/2008 |
36.09
-0.08
|
12,400 | 36.17 | 36.46 | 33.28 | 0 | 0 | 0 |
#4024 | 19/03/2008 |
36.17
-0.17
|
16,700 | 36.34 | 36.48 | 36.17 | 100 | 0 | 0 |
#4025 | 18/03/2008 |
36.34
-0.12
|
22,100 | 36.46 | 36.61 | 36.34 | 0 | 0 | 0 |
#4026 | 17/03/2008 |
36.46
-0.15
|
24,200 | 36.61 | 37.02 | 36.34 | 100 | 0 | 0 |
#4027 | 14/03/2008 |
36.61
-0.73
|
44,000 | 37.34 | 37.34 | 33.68 | 0 | 0 | 0 |
#4028 | 13/03/2008 |
37.34
0.21
|
31,200 | 37.13 | 37.44 | 37.02 | 0 | 0 | 0 |
#4029 | 12/03/2008 |
37.13
-1.46
|
32,000 | 38.58 | 38.58 | 36.94 | 0 | 0 | 0 |
#4030 | 11/03/2008 |
38.58
0.10
|
63,100 | 38.48 | 38.69 | 37.84 | 0 | 0 | 0 |
#4031 | 10/03/2008 |
38.48
-1.56
|
18,700 | 40.04 | 40.06 | 37.86 | 0 | 0 | 0 |
#4032 | 07/03/2008 |
40.04
2.60
|
36,200 | 37.44 | 40.35 | 39.92 | 600 | 0 | 0 |
#4033 | 06/03/2008 |
37.44
2.04
|
51,800 | 35.40 | 38.48 | 35.15 | 0 | 0 | 0 |
#4034 | 05/03/2008 |
35.40
1.08
|
30,200 | 34.32 | 35.40 | 35.36 | 0 | 0 | 0 |
#4035 | 04/03/2008 |
34.32
-1.23
|
21,800 | 35.55 | 35.57 | 34.32 | 0 | 300 | 0 |
#4036 | 03/03/2008 |
35.55
-0.62
|
21,700 | 36.17 | 36.17 | 32.66 | 0 | 0 | 0 |
#4037 | 29/02/2008 |
36.17
-1.14
|
20,800 | 37.32 | 37.32 | 33.72 | 0 | 0 | 0 |
#4038 | 28/02/2008 |
37.32
-0.04
|
45,600 | 37.36 | 38.06 | 37.02 | 0 | 0 | 0 |
#4039 | 27/02/2008 |
37.36
2.83
|
30,500 | 34.53 | 37.40 | 33.70 | 0 | 0 | 0 |
#4040 | 26/02/2008 |
34.53
-3.39
|
31,200 | 37.92 | 37.92 | 34.53 | 0 | 0 | 0 |
#4041 | 25/02/2008 |
37.92
0.17
|
40,400 | 37.75 | 38.69 | 37.92 | 0 | 0 | 0 |
#4042 | 22/02/2008 |
37.75
0.52
|
32,000 | 37.23 | 37.75 | 37.65 | 0 | 0 | 0 |
#4043 | 21/02/2008 |
37.23
-1.02
|
30,000 | 38.25 | 41.14 | 37.23 | 0 | 100 | 0 |
#4044 | 20/02/2008 |
38.25
0.08
|
27,000 | 38.17 | 38.25 | 38.21 | 0 | 0 | 0 |
#4045 | 19/02/2008 |
38.17
0.52
|
25,100 | 37.65 | 38.27 | 38.17 | 0 | 0 | 0 |
#4046 | 18/02/2008 |
37.65
-0.42
|
27,100 | 38.06 | 38.48 | 37.65 | 100 | 0 | 0 |
#4047 | 15/02/2008 |
38.06
0.62
|
41,400 | 37.44 | 38.44 | 38.06 | 0 | 0 | 0 |
#4048 | 14/02/2008 |
37.44
-0.42
|
35,700 | 37.86 | 38.48 | 37.44 | 0 | 0 | 0 |
#4049 | 13/02/2008 |
37.86
-0.62
|
36,500 | 38.48 | 39.10 | 37.86 | 0 | 0 | 0 |
#4050 | 12/02/2008 |
38.48
-1.56
|
38,700 | 40.04 | 41.60 | 38.48 | 100 | 0 | 0 |
#4051 | 01/02/2008 |
40.04
-0.62
|
36,400 | 40.66 | 40.77 | 38.48 | 400 | 0 | 0 |
#4052 | 31/01/2008 |
40.66
0.83
|
36,000 | 39.83 | 40.66 | 40.56 | 0 | 0 | 0 |
#4053 | 30/01/2008 |
39.83
0.31
|
38,200 | 39.52 | 40.77 | 39.83 | 400 | 0 | 0 |
#4054 | 29/01/2008 |
39.52
0.06
|
33,200 | 39.46 | 40.14 | 39.52 | 0 | 0 | 0 |
#4055 | 28/01/2008 |
39.46
-0.27
|
31,400 | 39.73 | 39.73 | 38.48 | 100 | 0 | 0 |
#4056 | 25/01/2008 |
39.73
-0.10
|
30,500 | 39.83 | 39.83 | 39.73 | 0 | 0 | 0 |
#4057 | 24/01/2008 |
39.83
1.35
|
33,000 | 38.48 | 39.83 | 39.83 | 0 | 0 | 0 |
#4058 | 23/01/2008 |
38.48
-1.46
|
32,900 | 39.94 | 39.94 | 38.48 | 100 | 0 | 0 |
#4059 | 22/01/2008 |
39.94
0
|
30,000 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 |
#4060 | 21/01/2008 |
39.94
0.21
|
30,300 | 39.73 | 40.14 | 39.52 | 300 | 0 | 0 |
#4061 | 18/01/2008 |
39.73
0.21
|
37,900 | 39.52 | 39.94 | 39.10 | 15,800 | 0 | 0 |
#4062 | 17/01/2008 |
39.52
0
|
32,500 | 39.52 | 40.14 | 38.69 | 20,500 | 0 | 0 |
#4063 | 16/01/2008 |
39.52
0.02
|
19,900 | 39.50 | 39.71 | 38.27 | 0 | 0 | 0 |
#4064 | 15/01/2008 |
39.50
1.96
|
7,000 | 37.54 | 39.50 | 39.50 | 0 | 0 | 0 |
#4065 | 14/01/2008 |
37.54
-2.39
|
5,300 | 39.94 | 39.94 | 37.54 | 0 | 0 | 0 |
#4066 | 11/01/2008 |
39.94
0.42
|
1,100 | 39.52 | 39.94 | 39.52 | 100 | 0 | 0 |
#4067 | 10/01/2008 |
39.52
0
|
7,100 | 39.52 | 39.92 | 38.90 | 1,500 | 0 | 0 |
#4068 | 09/01/2008 |
39.52
0.21
|
300 | 39.31 | 39.52 | 39.52 | 0 | 0 | 0 |
#4069 | 08/01/2008 |
39.31
-0.21
|
8,900 | 39.52 | 40.98 | 37.44 | 0 | 0 | 0 |
#4070 | 07/01/2008 |
39.52
-1.25
|
7,400 | 40.77 | 40.98 | 39.52 | 0 | 0 | 0 |
#4071 | 04/01/2008 |
40.77
0
|
5,100 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
#4072 | 03/01/2008 |
40.77
-0.83
|
6,800 | 41.60 | 41.60 | 39.31 | 0 | 0 | 0 |
#4073 | 02/01/2008 |
41.60
1.06
|
7,400 | 40.54 | 44.08 | 41.60 | 0 | 0 | 0 |
#4074 | 28/12/2007 |
40.54
5.18
|
4,600 | 35.36 | 40.54 | 35.36 | 0 | 0 | 0 |
#4075 | 27/12/2007 |
35.36
-3.04
|
3,500 | 38.40 | 41.58 | 35.36 | 100 | 0 | 0 |
#4076 | 26/12/2007 |
38.40
-3.58
|
7,800 | 41.97 | 41.97 | 37.79 | 200 | 0 | 0 |
#4077 | 25/12/2007 |
41.97
-2.00
|
6,000 | 43.97 | 43.97 | 41.97 | 0 | 0 | 0 |
#4078 | 24/12/2007 |
43.97
-0.67
|
2,800 | 44.64 | 48.36 | 43.97 | 100 | 0 | 0 |
#4079 | 21/12/2007 |
44.64
4.06
|
14,400 | 40.58 | 44.64 | 43.68 | 0 | 0 | 0 |
#4080 | 20/12/2007 |
40.58
3.68
|
37,800 | 36.90 | 40.58 | 40.58 | 300 | 0 | 0 |
#4081 | 19/12/2007 |
36.90
3.20
|
22,000 | 33.70 | 36.90 | 36.90 | 100 | 0 | 0 |
#4082 | 18/12/2007 |
33.70
0
|
20,000 | 33.70 | 33.70 | 33.49 | 0 | 0 | 0 |