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) |
0 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
20.02
|
13,800 | 21.37 | 21.37 | 20.02 | 0 | 0 | 0 |
11/09/2008 |
21.37
|
102,800 | 22.87 | 23.62 | 21.22 | 0 | 0 | 0 |
10/09/2008 |
22.87
|
107,800 | 21.82 | 24.37 | 21.33 | 1,000 | 0 | 0 |
09/09/2008 |
21.82
|
53,500 | 23.58 | 24.71 | 21.75 | 0 | 0 | 0 |
08/09/2008 |
23.58
|
97,700 | 23.88 | 24.37 | 23.06 | 0 | 0 | 0 |
05/09/2008 |
23.88
|
70,700 | 25.87 | 25.87 | 23.88 | 0 | 0 | 0 |
04/09/2008 |
25.87
|
225,100 | 24.26 | 25.95 | 23.25 | 0 | 0 | 0 |
03/09/2008 |
24.26
|
15,900 | 24.15 | 24.26 | 24.18 | 0 | 0 | 0 |
29/08/2008 |
24.15
|
194,900 | 24.15 | 24.75 | 22.46 | 0 | 3,000 | 0 |
28/08/2008 |
24.15
|
55,100 | 24.75 | 24.75 | 24.15 | 0 | 0 | 0 |
27/08/2008 |
24.75
|
226,700 | 24.60 | 26.28 | 24.60 | 0 | 0 | 0 |
26/08/2008 |
24.60
|
72,900 | 23.02 | 24.60 | 24.37 | 0 | 0 | 0 |
25/08/2008 |
23.02
|
50,000 | 21.56 | 23.02 | 22.16 | 0 | 0 | 0 |
22/08/2008 |
21.56
|
123,000 | 21.00 | 21.82 | 20.62 | 500 | 0 | 0 |
21/08/2008 |
21.00
|
161,100 | 19.20 | 21.03 | 18.78 | 0 | 1,000 | 0 |
20/08/2008 |
19.20
|
141,200 | 20.25 | 20.62 | 19.20 | 0 | 0 | 0 |
19/08/2008 |
20.25
|
130,900 | 20.17 | 21.52 | 18.75 | 4,000 | 0 | 0 |
18/08/2008 |
20.17
|
107,000 | 18.86 | 20.17 | 19.80 | 100 | 0 | 0 |
15/08/2008 |
18.86
|
17,800 | 18.30 | 18.86 | 18.86 | 0 | 0 | 0 |
14/08/2008 |
18.30
|
80,000 | 17.92 | 18.30 | 17.70 | 0 | 0 | 0 |
13/08/2008 |
17.92
|
126,700 | 17.77 | 18.26 | 16.91 | 0 | 0 | 0 |
12/08/2008 |
17.77
|
143,800 | 17.10 | 17.77 | 16.87 | 0 | 0 | 0 |
11/08/2008 |
17.10
|
76,800 | 16.35 | 17.10 | 16.68 | 0 | 0 | 0 |
08/08/2008 |
16.35
|
41,900 | 16.38 | 16.87 | 16.05 | 0 | 2,000 | 0 |
07/08/2008 |
16.38
|
102,700 | 16.68 | 16.98 | 15.78 | 0 | 0 | 0 |
06/08/2008 |
16.68
|
344,800 | 15.78 | 17.17 | 15.93 | 0 | 0 | 0 |
05/08/2008 |
15.78
|
112,300 | 16.42 | 17.02 | 15.78 | 0 | 0 | 0 |
04/08/2008 |
16.42
|
10,800 | 15.82 | 16.42 | 16.42 | 0 | 0 | 0 |
01/08/2008 |
15.82
|
77,200 | 15.33 | 15.82 | 15.75 | 300 | 0 | 0 |
31/07/2008 |
15.33
|
101,000 | 14.81 | 15.33 | 14.81 | 200 | 0 | 0 |
30/07/2008 |
14.81
|
345,300 | 14.25 | 14.81 | 14.06 | 200 | 0 | 0 |
29/07/2008 |
14.25
|
24,000 | 13.80 | 14.25 | 14.25 | 0 | 0 | 0 |
28/07/2008 |
13.80
|
37,000 | 13.20 | 13.80 | 12.90 | 0 | 0 | 0 |
25/07/2008 |
13.20
|
82,300 | 12.94 | 13.72 | 12.67 | 0 | 500 | 0 |
24/07/2008 |
12.94
|
204,000 | 13.12 | 13.46 | 12.49 | 0 | 6,000 | 0 |
23/07/2008 |
13.12
|
185,300 | 13.42 | 13.95 | 12.90 | 0 | 0 | 0 |
22/07/2008 |
13.42
|
300 | 13.46 | 13.46 | 13.42 | 0 | 0 | 0 |
21/07/2008 |
13.46
|
95,800 | 14.02 | 14.51 | 13.46 | 0 | 0 | 0 |
18/07/2008 |
14.02
|
133,400 | 13.50 | 14.02 | 13.54 | 0 | 0 | 0 |
17/07/2008 |
13.50
|
800 | 13.01 | 13.50 | 13.50 | 0 | 0 | 0 |
16/07/2008 |
13.01
|
270,900 | 12.52 | 13.01 | 12.19 | 1,700 | 0 | 0 |
15/07/2008 |
12.52
|
6,900 | 12.07 | 12.52 | 12.52 | 0 | 0 | 0 |
14/07/2008 |
12.07
|
1,500 | 11.62 | 12.07 | 12.07 | 0 | 0 | 0 |
11/07/2008 |
11.62
|
1,000 | 11.21 | 11.62 | 11.62 | 0 | 0 | 0 |
10/07/2008 |
11.21
|
11,400 | 10.80 | 11.21 | 11.21 | 0 | 0 | 0 |
09/07/2008 |
10.80
|
6,700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
08/07/2008 |
10.80
|
121,500 | 10.50 | 10.80 | 9.97 | 0 | 0 | 0 |
07/07/2008 |
10.50
|
210,200 | 10.12 | 10.50 | 9.75 | 0 | 0 | 0 |
04/07/2008 |
10.12
|
8,700 | 9.75 | 10.12 | 10.12 | 0 | 0 | 0 |
03/07/2008 |
9.75
|
8,200 | 9.45 | 9.75 | 9.75 | 0 | 0 | 0 |
02/07/2008 |
9.45
|
109,600 | 9.15 | 9.45 | 8.85 | 100 | 0 | 0 |
01/07/2008 |
9.15
|
12,300 | 8.96 | 9.15 | 9.00 | 0 | 0 | 0 |
30/06/2008 |
8.96
|
56,200 | 8.51 | 8.96 | 8.32 | 2,000 | 300 | 0 |
27/06/2008 |
8.51
|
35,600 | 8.96 | 8.96 | 8.51 | 0 | 1,000 | 0 |
26/06/2008 |
8.96
|
31,200 | 9.00 | 9.30 | 8.62 | 0 | 1,000 | 0 |
25/06/2008 |
9.00
|
40,300 | 8.77 | 9.00 | 8.66 | 0 | 0 | 0 |
24/06/2008 |
8.77
|
27,200 | 8.81 | 9.00 | 8.36 | 1,200 | 0 | 0 |
23/06/2008 |
8.81
|
70,500 | 8.81 | 9.15 | 8.47 | 2,000 | 0 | 0 |
20/06/2008 |
8.81
|
2,100 | 9.15 | 9.15 | 8.81 | 0 | 0 | 0 |
19/06/2008 |
9.15
|
2,700 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
18/06/2008 |
9.15
|
55,000 | 9.41 | 9.67 | 9.15 | 600 | 0 | 0 |
17/06/2008 |
9.41
|
3,800 | 9.15 | 9.41 | 9.41 | 0 | 0 | 0 |
16/06/2008 |
9.15
|
15,800 | 8.89 | 9.15 | 9.15 | 0 | 0 | 0 |
13/06/2008 |
8.89
|
33,700 | 8.74 | 8.89 | 8.89 | 0 | 0 | 0 |
12/06/2008 |
8.74
|
67,100 | 8.66 | 8.74 | 8.29 | 3,000 | 0 | 0 |
11/06/2008 |
8.66
|
109,100 | 8.44 | 8.66 | 8.21 | 100 | 2,000 | 0 |
10/06/2008 |
8.44
|
8,500 | 8.66 | 8.66 | 8.44 | 0 | 0 | 0 |
09/06/2008 |
8.66
|
3,000 | 8.92 | 8.92 | 8.66 | 0 | 0 | 0 |
06/06/2008 |
8.92
|
100 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 |
05/06/2008 |
9.19
|
700 | 9.45 | 9.45 | 9.19 | 0 | 0 | 0 |
04/06/2008 |
9.45
|
100 | 9.71 | 9.71 | 9.45 | 0 | 0 | 0 |
03/06/2008 |
9.71
|
300 | 10.01 | 10.01 | 9.71 | 0 | 0 | 0 |
02/06/2008 |
10.01
|
200 | 10.31 | 10.31 | 10.01 | 0 | 0 | 0 |
30/05/2008 |
10.31
|
1,300 | 10.61 | 10.61 | 10.31 | 100 | 0 | 0 |
29/05/2008 |
10.61
|
7,900 | 10.91 | 10.91 | 10.61 | 0 | 0 | 0 |
28/05/2008 |
10.91
|
300 | 11.25 | 11.25 | 10.91 | 0 | 0 | 0 |
27/05/2008 |
11.25
|
100 | 11.59 | 11.59 | 11.25 | 0 | 0 | 0 |
26/05/2008 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
23/05/2008 |
11.59
|
200 | 11.92 | 11.92 | 11.59 | 0 | 0 | 0 |
22/05/2008 |
11.92
|
200 | 12.26 | 12.26 | 11.92 | 0 | 0 | 0 |
21/05/2008 |
12.26
|
400 | 12.64 | 12.64 | 12.26 | 400 | 0 | 0 |
20/05/2008 |
12.64
|
100 | 13.01 | 13.01 | 12.64 | 0 | 0 | 0 |
19/05/2008 |
13.01
|
400 | 13.39 | 13.39 | 13.01 | 100 | 0 | 0 |
16/05/2008 |
13.39
|
17,000 | 13.80 | 13.80 | 13.39 | 1,000 | 0 | 0 |
15/05/2008 |
13.80
|
100 | 14.21 | 14.21 | 13.80 | 0 | 0 | 0 |
14/05/2008 |
14.21
|
100 | 14.62 | 14.62 | 14.21 | 0 | 0 | 0 |
13/05/2008 |
14.62
|
100 | 15.07 | 15.07 | 14.62 | 0 | 0 | 0 |
12/05/2008 |
15.07
|
100 | 15.52 | 15.52 | 15.07 | 0 | 0 | 0 |
09/05/2008 |
15.52
|
100 | 15.97 | 15.97 | 15.52 | 0 | 0 | 0 |
08/05/2008 |
15.97
|
600 | 16.46 | 16.46 | 15.97 | 0 | 0 | 0 |
07/05/2008 |
16.46
|
400 | 16.95 | 16.95 | 16.46 | 0 | 0 | 0 |
06/05/2008 |
16.95
|
100 | 17.43 | 17.43 | 16.95 | 0 | 0 | 0 |
05/05/2008 |
17.43
|
600 | 17.92 | 17.92 | 17.43 | 0 | 0 | 0 |
29/04/2008 |
17.92
|
16,300 | 18.37 | 18.37 | 17.92 | 0 | 0 | 0 |
28/04/2008 |
18.37
|
54,900 | 18.93 | 19.12 | 18.37 | 0 | 0 | 0 |
25/04/2008 |
18.93
|
4,500 | 19.50 | 19.50 | 18.93 | 0 | 0 | 0 |
24/04/2008 |
19.50
|
29,000 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
23/04/2008 |
20.10
|
100 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
22/04/2008 |
20.70
|
600 | 21.33 | 21.33 | 20.70 | 0 | 0 | 0 |
21/04/2008 |
21.33
|
2,500 | 21.75 | 21.75 | 21.33 | 0 | 0 | 0 |