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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2008 |
9.26
|
20,100 | 9.19 | 9.26 | 9.26 | 100 | 0 | 0 |
03/04/2008 |
9.19
|
200 | 9.13 | 9.19 | 9.19 | 0 | 0 | 0 |
02/04/2008 |
9.13
|
310 | 9.06 | 9.13 | 9.13 | 0 | 0 | 0 |
01/04/2008 |
9.06
|
110 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
31/03/2008 |
8.99
|
850 | 8.92 | 8.99 | 8.99 | 0 | 0 | 0 |
28/03/2008 |
8.92
|
10 | 8.85 | 8.92 | 8.92 | 0 | 0 | 0 |
27/03/2008 |
8.85
|
1,260 | 8.78 | 8.85 | 8.85 | 0 | 0 | 0 |
26/03/2008 |
8.78
|
12,460 | 8.36 | 8.78 | 7.94 | 0 | 0 | 0 |
25/03/2008 |
8.36
|
42,160 | 8.80 | 8.80 | 8.36 | 40 | 0 | 0 |
24/03/2008 |
8.80
|
31,560 | 9.15 | 9.15 | 8.73 | 300 | 0 | 0 |
21/03/2008 |
9.15
|
22,470 | 9.15 | 9.15 | 8.78 | 0 | 0 | 0 |
20/03/2008 |
9.15
|
9,040 | 9.15 | 9.26 | 8.78 | 0 | 0 | 0 |
19/03/2008 |
9.15
|
6,010 | 8.89 | 9.15 | 8.59 | 0 | 0 | 0 |
18/03/2008 |
8.89
|
52,990 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
17/03/2008 |
9.36
|
20,510 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 |
14/03/2008 |
9.80
|
7,510 | 10.10 | 10.10 | 9.80 | 100 | 0 | 0 |
13/03/2008 |
10.10
|
12,890 | 10.07 | 10.12 | 10.07 | 1,000 | 0 | 0 |
12/03/2008 |
10.07
|
3,660 | 9.96 | 10.07 | 9.54 | 0 | 0 | 0 |
11/03/2008 |
9.96
|
27,700 | 9.96 | 9.96 | 9.50 | 100 | 0 | 0 |
10/03/2008 |
9.96
|
62,500 | 9.54 | 10.01 | 9.96 | 0 | 2,990 | 0 |
07/03/2008 |
9.54
|
3,810 | 9.10 | 9.54 | 9.54 | 0 | 0 | 0 |
06/03/2008 |
9.10
|
5,210 | 8.69 | 9.10 | 9.10 | 0 | 0 | 0 |
05/03/2008 |
8.69
|
61,440 | 9.13 | 9.13 | 8.69 | 0 | 0 | 0 |
04/03/2008 |
9.13
|
59,720 | 9.59 | 9.59 | 9.13 | 0 | 0 | 0 |
03/03/2008 |
9.59
|
25,610 | 10.07 | 10.07 | 9.59 | 100 | 0 | 0 |
29/02/2008 |
10.07
|
41,090 | 9.96 | 10.42 | 9.96 | 0 | 350 | 0 |
28/02/2008 |
9.96
|
32,630 | 9.96 | 9.96 | 9.84 | 0 | 0 | 0 |
27/02/2008 |
9.96
|
23,330 | 9.63 | 9.96 | 9.73 | 0 | 0 | 0 |
26/02/2008 |
9.63
|
33,000 | 10.05 | 10.42 | 9.63 | 2,000 | 0 | 0 |
25/02/2008 |
10.05
|
16,030 | 9.61 | 10.07 | 9.96 | 100 | 0 | 0 |
22/02/2008 |
9.61
|
35,170 | 10.07 | 10.07 | 9.59 | 270 | 900 | 0 |
21/02/2008 |
10.07
|
31,360 | 10.58 | 10.58 | 10.07 | 0 | 0 | 0 |
20/02/2008 |
10.58
|
8,490 | 11.09 | 11.09 | 10.58 | 0 | 0 | 0 |
19/02/2008 |
11.09
|
12,680 | 11.00 | 11.09 | 10.47 | 0 | 0 | 0 |
18/02/2008 |
11.00
|
26,410 | 11.46 | 11.46 | 11.00 | 0 | 0 | 0 |
15/02/2008 |
11.46
|
30,960 | 11.58 | 11.58 | 11.35 | 0 | 0 | 0 |
14/02/2008 |
11.58
|
19,830 | 11.14 | 11.70 | 11.35 | 0 | 0 | 0 |
13/02/2008 |
11.14
|
20,650 | 11.58 | 11.58 | 11.14 | 0 | 0 | 0 |
12/02/2008 |
11.58
|
5,800 | 11.93 | 12.16 | 11.58 | 0 | 0 | 0 |
01/02/2008 |
11.93
|
24,430 | 11.37 | 11.93 | 11.70 | 0 | 0 | 0 |
31/01/2008 |
11.37
|
17,440 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 |
30/01/2008 |
11.70
|
33,210 | 11.23 | 11.70 | 11.58 | 0 | 1,380 | 0 |
29/01/2008 |
11.23
|
26,050 | 10.77 | 11.23 | 10.84 | 1,100 | 0 | 0 |
28/01/2008 |
10.77
|
14,760 | 10.77 | 10.89 | 10.65 | 50 | 0 | 0 |
25/01/2008 |
10.77
|
15,080 | 10.89 | 10.89 | 10.42 | 0 | 0 | 0 |
24/01/2008 |
10.89
|
27,770 | 11.44 | 11.46 | 10.89 | 0 | 0 | 0 |
23/01/2008 |
11.44
|
11,860 | 12.04 | 12.04 | 11.44 | 100 | 0 | 0 |
22/01/2008 |
12.04
|
11,120 | 12.62 | 12.62 | 12.04 | 0 | 0 | 0 |
21/01/2008 |
12.62
|
6,100 | 12.51 | 12.62 | 12.62 | 0 | 0 | 0 |
18/01/2008 |
12.51
|
34,000 | 12.27 | 12.51 | 11.93 | 0 | 0 | 0 |
17/01/2008 |
12.27
|
42,850 | 11.70 | 12.27 | 12.04 | 0 | 0 | 0 |
16/01/2008 |
11.70
|
2,810 | 11.23 | 11.70 | 11.46 | 0 | 0 | 0 |
15/01/2008 |
11.23
|
3,840 | 11.81 | 11.81 | 11.23 | 0 | 0 | 0 |
14/01/2008 |
11.81
|
9,410 | 12.39 | 12.39 | 11.81 | 800 | 0 | 0 |
11/01/2008 |
12.39
|
5,680 | 12.27 | 12.85 | 12.27 | 0 | 0 | 0 |
10/01/2008 |
12.27
|
8,150 | 12.74 | 12.74 | 12.16 | 0 | 0 | 0 |
09/01/2008 |
12.74
|
9,320 | 12.97 | 12.97 | 12.74 | 0 | 0 | 0 |
08/01/2008 |
12.97
|
6,590 | 12.97 | 13.20 | 12.97 | 0 | 1,290 | 0 |
07/01/2008 |
12.97
|
14,320 | 13.32 | 13.32 | 12.85 | 0 | 0 | 0 |
04/01/2008 |
13.32
|
4,000 | 13.20 | 13.43 | 13.20 | 460 | 0 | 0 |
03/01/2008 |
13.20
|
2,750 | 13.32 | 13.32 | 13.09 | 0 | 0 | 0 |
02/01/2008 |
13.32
|
4,500 | 13.43 | 13.43 | 13.32 | 0 | 0 | 0 |
28/12/2007 |
13.43
|
12,860 | 13.43 | 13.66 | 13.43 | 0 | 0 | 0 |
27/12/2007 |
13.43
|
3,360 | 13.43 | 13.43 | 13.32 | 0 | 0 | 0 |
26/12/2007 |
13.43
|
3,690 | 13.43 | 13.43 | 13.20 | 0 | 0 | 0 |
25/12/2007 |
13.43
|
8,770 | 13.43 | 13.43 | 13.32 | 0 | 0 | 0 |
24/12/2007 |
13.43
|
3,910 | 13.43 | 13.66 | 13.43 | 0 | 0 | 0 |
21/12/2007 |
13.43
|
4,630 | 13.43 | 13.43 | 13.32 | 0 | 0 | 0 |
20/12/2007 |
13.43
|
2,860 | 13.66 | 13.78 | 13.43 | 0 | 0 | 0 |
19/12/2007 |
13.66
|
6,490 | 13.09 | 13.66 | 13.43 | 0 | 0 | 0 |
18/12/2007 |
13.09
|
2,700 | 13.09 | 13.09 | 12.97 | 200 | 0 | 0 |
17/12/2007 |
13.09
|
8,240 | 13.43 | 13.43 | 12.97 | 0 | 0 | 0 |
14/12/2007 |
13.43
|
6,550 | 13.32 | 13.55 | 13.32 | 200 | 0 | 0 |
13/12/2007 |
13.32
|
16,640 | 13.66 | 13.78 | 13.32 | 100 | 0 | 0 |
12/12/2007 |
13.66
|
7,600 | 13.55 | 13.90 | 13.43 | 0 | 0 | 0 |
11/12/2007 |
13.55
|
8,480 | 13.66 | 13.66 | 13.43 | 1,000 | 0 | 0 |
10/12/2007 |
13.66
|
11,590 | 13.90 | 13.90 | 13.66 | 0 | 0 | 0 |
07/12/2007 |
13.90
|
2,230 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
06/12/2007 |
13.90
|
7,450 | 13.90 | 13.90 | 13.90 | 20 | 0 | 0 |
05/12/2007 |
13.90
|
10,810 | 14.13 | 14.13 | 13.90 | 300 | 0 | 0 |
04/12/2007 |
14.13
|
24,850 | 14.01 | 14.13 | 14.01 | 0 | 0 | 0 |
03/12/2007 |
14.01
|
4,750 | 14.01 | 14.13 | 13.78 | 0 | 0 | 0 |
30/11/2007 |
14.01
|
5,200 | 14.13 | 14.13 | 13.90 | 0 | 0 | 0 |
29/11/2007 |
14.13
|
27,310 | 13.55 | 14.13 | 13.78 | 0 | 0 | 0 |
28/11/2007 |
13.55
|
57,050 | 13.90 | 13.90 | 13.43 | 2,400 | 0 | 0 |
27/11/2007 |
13.90
|
13,540 | 14.13 | 14.13 | 13.78 | 100 | 0 | 0 |
26/11/2007 |
14.13
|
8,620 | 13.90 | 14.13 | 13.78 | 0 | 0 | 0 |
23/11/2007 |
13.90
|
14,820 | 13.90 | 13.90 | 13.78 | 500 | 0 | 0 |
22/11/2007 |
13.90
|
9,400 | 13.90 | 14.01 | 13.66 | 0 | 0 | 0 |
21/11/2007 |
13.90
|
13,950 | 14.01 | 14.01 | 13.32 | 500 | 0 | 0 |
20/11/2007 |
14.01
|
10,540 | 14.24 | 14.48 | 14.01 | 200 | 0 | 0 |
19/11/2007 |
14.24
|
10,020 | 14.01 | 14.36 | 14.01 | 500 | 0 | 0 |
16/11/2007 |
14.01
|
14,090 | 13.66 | 14.01 | 13.90 | 0 | 0 | 0 |
15/11/2007 |
13.66
|
37,320 | 14.24 | 14.24 | 13.66 | 0 | 0 | 0 |
14/11/2007 |
14.24
|
11,050 | 13.66 | 14.24 | 13.66 | 0 | 0 | 0 |
13/11/2007 |
13.66
|
36,930 | 14.36 | 14.36 | 13.66 | 40 | 0 | 0 |
12/11/2007 |
14.36
|
36,020 | 14.82 | 14.82 | 14.13 | 0 | 200 | 0 |
09/11/2007 |
14.82
|
6,750 | 15.05 | 15.05 | 14.59 | 0 | 0 | 0 |
08/11/2007 |
15.05
|
14,490 | 15.05 | 15.52 | 15.05 | 100 | 300 | 0 |
07/11/2007 |
15.05
|
18,410 | 14.59 | 15.17 | 14.82 | 100 | 0 | 0 |