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 | -0.74% | 344,000 | -15,300 | -0.2 |
13.35
13.95
13.40
|
2 tháng
(2024-07-22) |
-1.35 | -9.18% | 685,300 | -20,600 | -0.3 |
13.35
14.70
13.40
|
3 tháng
(2024-06-20) |
-1.65 | -11% | 1,059,600 | -19,100 | -0.3 |
13.35
15.35
13.40
|
6 tháng
(2024-03-22) |
-2.75 | -17.08% | 3,134,500 | -43,300 | -0.6 |
13.35
16.10
13.40
|
12 tháng
(2023-09-25) |
-5.15 | -27.84% | 7,263,300 | -49,728 | -0.7 |
13.35
18.75
13.40
|
24 tháng
(2022-09-29) |
-5.50 | -29.18% | 20,808,300 | -104,437 | -4.0 |
12.90
23
13.40
|
36 tháng
(2021-10-04) |
-8.61 | -39.19% | 74,397,500 | -202,156 | -4.0 |
12.90
63.33
13.40
|
60 tháng
(2019-10-15) |
-3.38 | -20.19% | 100,979,590 | -870,446 | -13.2 |
11.64
63.33
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
16.91
|
122,100 | 17.20 | 17.49 | 16.91 | 10 | 0 | 0 |
16/04/2008 |
17.20
|
1,520 | 17.49 | 17.49 | 17.20 | 0 | 0 | 0 |
11/04/2008 |
17.49
|
11,200 | 17.77 | 17.77 | 17.49 | 0 | 0 | 0 |
10/04/2008 |
17.77
|
6,850 | 18.06 | 18.06 | 17.77 | 0 | 0 | 0 |
09/04/2008 |
18.06
|
37,650 | 18.35 | 18.35 | 18.06 | 0 | 0 | 0 |
08/04/2008 |
18.35
|
142,740 | 18.63 | 18.63 | 18.35 | 0 | 400 | 0 |
07/04/2008 |
18.63
|
268,400 | 18.35 | 18.63 | 18.35 | 0 | 0 | 0 |
04/04/2008 |
18.35
|
1,500 | 18.25 | 18.35 | 18.35 | 0 | 0 | 0 |
03/04/2008 |
18.25
|
2,000 | 18.16 | 18.25 | 18.25 | 0 | 0 | 0 |
02/04/2008 |
18.16
|
5,900 | 18.06 | 18.16 | 18.16 | 0 | 0 | 0 |
01/04/2008 |
18.06
|
5,700 | 17.97 | 18.06 | 18.06 | 0 | 0 | 0 |
31/03/2008 |
17.97
|
6,390 | 17.87 | 17.97 | 17.97 | 0 | 0 | 0 |
28/03/2008 |
17.87
|
75,820 | 17.77 | 17.87 | 17.87 | 0 | 0 | 0 |
27/03/2008 |
17.77
|
136,820 | 17.68 | 17.77 | 17.58 | 230 | 0 | 0 |
26/03/2008 |
17.68
|
73,320 | 18.54 | 18.54 | 17.68 | 20,000 | 0 | 0 |
25/03/2008 |
18.54
|
1,200 | 19.49 | 19.49 | 18.54 | 0 | 0 | 0 |
24/03/2008 |
19.49
|
6,800 | 20.45 | 20.45 | 19.49 | 0 | 0 | 0 |
21/03/2008 |
20.45
|
6,450 | 21.41 | 21.41 | 20.45 | 0 | 0 | 0 |
20/03/2008 |
21.41
|
17,250 | 22.36 | 22.36 | 21.41 | 0 | 0 | 0 |
19/03/2008 |
22.36
|
296,540 | 23.51 | 23.51 | 22.36 | 0 | 10,000 | 0 |
18/03/2008 |
23.51
|
5,890 | 24.65 | 24.65 | 23.51 | 0 | 0 | 0 |
17/03/2008 |
24.65
|
132,870 | 25.80 | 25.80 | 24.65 | 10,000 | 15,000 | 0 |
14/03/2008 |
25.80
|
241,640 | 25.80 | 25.80 | 24.65 | 20,100 | 0 | 0 |
13/03/2008 |
25.80
|
193,170 | 26.95 | 27.14 | 25.80 | 20,000 | 10,000 | 0 |
12/03/2008 |
26.95
|
271,340 | 28.29 | 28.48 | 26.95 | 0 | 0 | 0 |
11/03/2008 |
28.29
|
6,600 | 29.62 | 29.62 | 28.29 | 1,300 | 0 | 0 |
10/03/2008 |
29.62
|
121,970 | 31.15 | 32.49 | 29.62 | 1,970 | 0 | 0 |
07/03/2008 |
31.15
|
256,190 | 29.82 | 31.15 | 29.82 | 300 | 0 | 0 |
06/03/2008 |
29.82
|
400,010 | 28.48 | 29.82 | 28.67 | 2,610 | 2,500 | 0 |
05/03/2008 |
28.48
|
600 | 29.82 | 29.82 | 28.48 | 0 | 0 | 0 |
04/03/2008 |
29.82
|
1,020 | 31.34 | 31.34 | 29.82 | 0 | 0 | 0 |
03/03/2008 |
31.34
|
230 | 32.87 | 32.87 | 31.34 | 100 | 0 | 0 |
29/02/2008 |
32.87
|
970 | 34.59 | 34.59 | 32.87 | 0 | 0 | 0 |
28/02/2008 |
34.59
|
1,390 | 36.31 | 36.31 | 34.59 | 0 | 0 | 0 |
27/02/2008 |
36.31
|
6,150 | 38.22 | 38.22 | 36.31 | 0 | 0 | 0 |
26/02/2008 |
38.22
|
5,390 | 40.14 | 40.14 | 38.22 | 0 | 0 | 0 |
25/02/2008 |
40.14
|
160,540 | 42.24 | 42.24 | 40.14 | 10,400 | 2,000 | 0 |
22/02/2008 |
42.24
|
10 | 44.34 | 44.34 | 42.24 | 0 | 0 | 0 |
21/02/2008 |
44.34
|
1,710 | 43.96 | 44.34 | 44.34 | 0 | 0 | 0 |
19/02/2008 |
43.96
|
0 | 43.96 | 43.96 | 43.00 | 0 | 0 | 0 |
18/02/2008 |
43.96
|
0 | 43.96 | 43.96 | 43.00 | 0 | 0 | 0 |
15/02/2008 |
43.96
|
0 | 43.96 | 43.96 | 43.00 | 0 | 0 | 0 |
14/02/2008 |
43.96
|
0 | 43.96 | 43.96 | 43.00 | 0 | 0 | 0 |
13/02/2008 |
43.96
|
0 | 43.96 | 43.96 | 43.00 | 0 | 0 | 0 |
12/02/2008 |
43.96
|
0 | 43.96 | 43.96 | 43.00 | 0 | 0 | 0 |
01/02/2008 |
43.96
|
0 | 45.87 | 43.96 | 43.00 | 0 | 0 | 0 |
31/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
30/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
29/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
28/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
25/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
24/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
23/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
22/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
21/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
18/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
17/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
16/01/2008 |
45.87
|
0 | 45.87 | 45.87 | 45.49 | 0 | 0 | 0 |
15/01/2008 |
45.87
|
0 | 47.97 | 45.87 | 45.49 | 0 | 0 | 0 |
14/01/2008 |
47.97
|
0 | 47.78 | 47.97 | 47.40 | 0 | 0 | 0 |
11/01/2008 |
47.78
|
0 | 47.78 | 47.78 | 47.40 | 0 | 0 | 0 |
10/01/2008 |
47.78
|
0 | 47.78 | 47.78 | 47.40 | 0 | 0 | 0 |
09/01/2008 |
47.78
|
0 | 49.69 | 47.78 | 47.40 | 0 | 0 | 0 |
08/01/2008 |
49.69
|
0 | 51.60 | 49.69 | 47.97 | 0 | 0 | 0 |
07/01/2008 |
51.60
|
0 | 51.60 | 51.60 | 51.22 | 0 | 0 | 0 |
04/01/2008 |
51.60
|
0 | 51.60 | 51.60 | 51.22 | 0 | 0 | 0 |
03/01/2008 |
51.60
|
0 | 52.37 | 51.60 | 51.60 | 0 | 0 | 0 |
02/01/2008 |
52.37
|
0 | 52.37 | 52.37 | 51.60 | 0 | 0 | 0 |
26/12/2007 |
52.37
|
0 | 52.37 | 52.37 | 51.60 | 0 | 0 | 0 |
24/12/2007 |
52.37
|
0 | 52.37 | 52.37 | 51.60 | 0 | 0 | 0 |
21/12/2007 |
52.37
|
0 | 52.37 | 52.37 | 51.60 | 0 | 0 | 0 |
20/12/2007 |
52.37
|
0 | 52.56 | 52.37 | 51.60 | 0 | 0 | 0 |
19/12/2007 |
52.56
|
0 | 52.56 | 52.56 | 51.60 | 0 | 0 | 0 |
18/12/2007 |
52.56
|
0 | 53.51 | 52.56 | 51.60 | 0 | 0 | 0 |
17/12/2007 |
53.51
|
0 | 53.51 | 53.51 | 53.13 | 0 | 0 | 0 |
14/12/2007 |
53.51
|
0 | 53.51 | 53.51 | 53.13 | 0 | 0 | 0 |
13/12/2007 |
53.51
|
0 | 53.51 | 53.51 | 53.13 | 0 | 0 | 0 |
12/12/2007 |
53.51
|
0 | 53.51 | 53.51 | 53.13 | 0 | 0 | 0 |
11/12/2007 |
53.51
|
0 | 53.51 | 53.51 | 53.13 | 0 | 0 | 0 |
10/12/2007 |
53.51
|
0 | 52.94 | 53.51 | 53.13 | 0 | 0 | 0 |
07/12/2007 |
52.94
|
0 | 52.94 | 52.94 | 51.60 | 0 | 0 | 0 |
06/12/2007 |
52.94
|
0 | 52.56 | 52.94 | 51.60 | 0 | 0 | 0 |
05/12/2007 |
52.56
|
0 | 52.56 | 52.56 | 51.60 | 0 | 0 | 0 |
04/12/2007 |
52.56
|
0 | 52.56 | 52.56 | 51.60 | 0 | 0 | 0 |
03/12/2007 |
52.56
|
0 | 53.51 | 52.56 | 51.60 | 0 | 0 | 0 |
30/11/2007 |
53.51
|
0 | 55.43 | 53.51 | 53.51 | 0 | 0 | 0 |
29/11/2007 |
55.43
|
0 | 55.43 | 55.43 | 54.47 | 0 | 0 | 0 |
28/11/2007 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 |
27/11/2007 |
55.43
|
0 | 55.43 | 55.43 | 55.43 | 0 | 0 | 0 |
26/11/2007 |
55.43
|
0 | 58.29 | 55.43 | 58.29 | 0 | 0 | 0 |
23/11/2007 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 |
22/11/2007 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 |
21/11/2007 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 |
20/11/2007 |
58.29
|
0 | 58.29 | 58.29 | 58.29 | 0 | 0 | 0 |
19/11/2007 |
58.29
|
0 | 59.25 | 58.29 | 59.25 | 0 | 0 | 0 |
16/11/2007 |
59.25
|
0 | 59.25 | 59.25 | 59.25 | 0 | 0 | 0 |
15/11/2007 |
59.25
|
0 | 59.06 | 59.25 | 59.06 | 0 | 0 | 0 |
14/11/2007 |
59.06
|
0 | 61.16 | 59.06 | 61.16 | 0 | 0 | 0 |
13/11/2007 |
61.16
|
0 | 59.25 | 61.16 | 59.25 | 0 | 0 | 0 |
12/11/2007 |
59.25
|
0 | 59.25 | 59.25 | 59.25 | 0 | 0 | 0 |