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 | 1.12% | 2,054,300 | 0 | 0 |
8.60
9.10
9
|
2 tháng
(2024-07-22) |
-0.10 | -1.10% | 4,030,200 | 0 | 0 |
8.50
9.20
9
|
3 tháng
(2024-06-20) |
-0.60 | -6.25% | 6,218,800 | 0 | 0 |
8.50
10
9
|
6 tháng
(2024-03-22) |
-0.60 | -6.25% | 10,561,100 | 0 | 0 |
8.50
10
9
|
12 tháng
(2023-09-25) |
-0.10 | -1.10% | 15,883,800 | -2,000 | -0.0 |
8.50
10.30
9
|
24 tháng
(2022-09-29) |
0.80 | 9.76% | 27,064,157 | -4,700 | -0.0 |
6.30
11.60
9
|
36 tháng
(2021-10-04) |
-5.70 | -38.78% | 33,075,057 | -9,207 | -0.1 |
6.30
17.50
9
|
60 tháng
(2019-10-15) |
4.50 | 100% | 39,592,257 | -81,638 | -0.5 |
3.40
17.50
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2008 |
21.90
|
48,800 | 22.09 | 22.19 | 21.52 | 0 | 0 | 0 |
13/03/2008 |
22.09
|
48,800 | 22.00 | 22.95 | 21.52 | 0 | 0 | 0 |
12/03/2008 |
22.00
|
71,300 | 20.66 | 22.66 | 19.89 | 1,100 | 0 | 0 |
11/03/2008 |
20.66
|
107,800 | 22.28 | 24.67 | 20.56 | 0 | 0 | 0 |
10/03/2008 |
22.28
|
180,000 | 20.56 | 22.57 | 21.04 | 100 | 0 | 0 |
07/03/2008 |
20.56
|
7,200 | 18.74 | 20.56 | 20.56 | 0 | 0 | 0 |
06/03/2008 |
18.74
|
23,600 | 17.98 | 18.74 | 18.74 | 0 | 0 | 0 |
05/03/2008 |
17.98
|
153,100 | 18.46 | 18.46 | 16.74 | 4,000 | 0 | 0 |
04/03/2008 |
18.46
|
52,800 | 20.27 | 21.04 | 18.46 | 2,000 | 0 | 0 |
03/03/2008 |
20.27
|
64,800 | 22.19 | 22.76 | 19.89 | 0 | 0 | 0 |
29/02/2008 |
22.19
|
16,100 | 22.76 | 22.86 | 21.61 | 200 | 0 | 0 |
28/02/2008 |
22.76
|
16,300 | 22.76 | 23.33 | 22.47 | 500 | 0 | 0 |
27/02/2008 |
22.76
|
26,200 | 22.76 | 23.91 | 22.76 | 0 | 0 | 0 |
26/02/2008 |
22.76
|
43,600 | 24.00 | 25.82 | 22.00 | 0 | 0 | 0 |
25/02/2008 |
24.00
|
45,400 | 23.53 | 24.00 | 23.43 | 0 | 0 | 0 |
22/02/2008 |
23.53
|
51,200 | 23.43 | 23.53 | 21.23 | 0 | 0 | 0 |
21/02/2008 |
23.43
|
50,600 | 25.44 | 25.44 | 23.43 | 0 | 0 | 0 |
20/02/2008 |
25.44
|
21,300 | 26.11 | 26.78 | 25.34 | 0 | 0 | 0 |
19/02/2008 |
26.11
|
52,900 | 25.82 | 26.78 | 25.34 | 0 | 0 | 0 |
18/02/2008 |
25.82
|
48,500 | 27.35 | 27.35 | 25.34 | 500 | 0 | 0 |
15/02/2008 |
27.35
|
15,000 | 27.73 | 28.69 | 27.35 | 0 | 0 | 0 |
14/02/2008 |
27.73
|
18,000 | 27.35 | 28.21 | 27.26 | 0 | 100 | 0 |
13/02/2008 |
27.35
|
10,400 | 28.69 | 29.65 | 26.78 | 0 | 0 | 0 |
12/02/2008 |
28.69
|
5,100 | 30.41 | 30.41 | 27.73 | 0 | 0 | 0 |
01/02/2008 |
30.41
|
35,400 | 29.65 | 30.60 | 29.17 | 0 | 0 | 0 |
31/01/2008 |
29.65
|
49,000 | 29.74 | 31.75 | 27.45 | 0 | 0 | 0 |
30/01/2008 |
29.74
|
61,200 | 27.64 | 29.74 | 28.40 | 0 | 0 | 0 |
29/01/2008 |
27.64
|
42,700 | 26.01 | 27.73 | 24.96 | 0 | 0 | 0 |
28/01/2008 |
26.01
|
27,900 | 27.35 | 28.21 | 25.82 | 0 | 0 | 0 |
25/01/2008 |
27.35
|
25,800 | 26.39 | 27.54 | 26.78 | 0 | 0 | 0 |
24/01/2008 |
26.39
|
17,300 | 27.54 | 28.21 | 26.30 | 0 | 0 | 0 |
23/01/2008 |
27.54
|
29,000 | 28.21 | 28.21 | 25.73 | 0 | 0 | 0 |
22/01/2008 |
28.21
|
17,700 | 28.88 | 28.88 | 27.73 | 0 | 0 | 0 |
21/01/2008 |
28.88
|
8,700 | 29.93 | 29.93 | 28.21 | 300 | 0 | 0 |
18/01/2008 |
29.93
|
27,500 | 28.79 | 30.12 | 28.69 | 0 | 3,000 | 0 |
17/01/2008 |
28.79
|
50,300 | 29.07 | 31.56 | 28.69 | 0 | 0 | 0 |
16/01/2008 |
29.07
|
48,700 | 26.87 | 29.07 | 27.73 | 0 | 0 | 0 |
15/01/2008 |
26.87
|
28,500 | 27.92 | 27.92 | 26.01 | 0 | 0 | 0 |
14/01/2008 |
27.92
|
31,900 | 29.07 | 29.17 | 27.16 | 0 | 0 | 0 |
11/01/2008 |
29.07
|
26,500 | 28.79 | 30.03 | 28.79 | 0 | 0 | 0 |
10/01/2008 |
28.79
|
44,200 | 29.65 | 29.65 | 26.78 | 1,000 | 0 | 0 |
09/01/2008 |
29.65
|
31,300 | 30.12 | 30.60 | 29.45 | 200 | 100 | 0 |
08/01/2008 |
30.12
|
14,400 | 29.65 | 33.28 | 30.12 | 0 | 100 | 0 |
07/01/2008 |
29.65
|
19,300 | 31.27 | 31.27 | 29.45 | 0 | 0 | 0 |
04/01/2008 |
31.27
|
12,400 | 31.56 | 32.04 | 31.08 | 0 | 0 | 0 |
03/01/2008 |
31.56
|
18,900 | 32.32 | 32.32 | 31.08 | 0 | 100 | 0 |
02/01/2008 |
32.32
|
13,800 | 32.80 | 33.47 | 31.56 | 0 | 400 | 0 |
28/12/2007 |
32.80
|
23,400 | 33.38 | 33.38 | 32.71 | 0 | 400 | 0 |
27/12/2007 |
33.38
|
10,900 | 33.28 | 33.47 | 32.80 | 0 | 0 | 0 |
26/12/2007 |
33.28
|
17,300 | 33.09 | 33.85 | 32.99 | 0 | 0 | 0 |
25/12/2007 |
33.09
|
14,400 | 33.18 | 33.47 | 33.09 | 0 | 4,000 | 0 |
24/12/2007 |
33.18
|
10,300 | 33.95 | 34.24 | 33.09 | 0 | 2,000 | 0 |
21/12/2007 |
33.95
|
12,900 | 33.38 | 33.95 | 33.47 | 0 | 100 | 0 |
20/12/2007 |
33.38
|
8,200 | 34.14 | 34.43 | 32.90 | 0 | 0 | 0 |
19/12/2007 |
34.14
|
31,400 | 33.57 | 34.43 | 33.47 | 0 | 0 | 0 |
18/12/2007 |
33.57
|
14,200 | 33.09 | 33.95 | 32.99 | 0 | 0 | 0 |
17/12/2007 |
33.09
|
17,200 | 33.95 | 35.38 | 33.09 | 0 | 0 | 0 |
14/12/2007 |
33.95
|
17,500 | 34.43 | 34.62 | 33.66 | 0 | 0 | 0 |
13/12/2007 |
34.43
|
10,000 | 34.91 | 35.00 | 34.24 | 0 | 0 | 0 |
12/12/2007 |
34.91
|
39,900 | 34.81 | 35.10 | 34.43 | 0 | 0 | 0 |
11/12/2007 |
34.81
|
18,200 | 35.38 | 35.38 | 34.43 | 0 | 0 | 0 |
10/12/2007 |
35.38
|
24,100 | 35.86 | 35.96 | 35.19 | 0 | 0 | 0 |
07/12/2007 |
35.86
|
23,500 | 35.77 | 36.34 | 35.38 | 1,000 | 0 | 0 |
06/12/2007 |
35.77
|
26,900 | 35.86 | 35.86 | 35.38 | 0 | 0 | 0 |
05/12/2007 |
35.86
|
42,400 | 36.44 | 37.30 | 35.38 | 0 | 0 | 0 |
04/12/2007 |
36.44
|
66,200 | 35.67 | 37.11 | 35.38 | 0 | 0 | 0 |
03/12/2007 |
35.67
|
24,500 | 35.96 | 36.24 | 35.38 | 0 | 0 | 0 |
30/11/2007 |
35.96
|
17,800 | 35.96 | 35.96 | 35.58 | 0 | 0 | 0 |
29/11/2007 |
35.96
|
28,200 | 36.15 | 37.39 | 35.86 | 0 | 100 | 0 |
28/11/2007 |
36.15
|
28,800 | 36.05 | 38.06 | 35.96 | 0 | 0 | 0 |
27/11/2007 |
36.05
|
26,100 | 36.34 | 38.06 | 35.86 | 0 | 0 | 0 |
26/11/2007 |
36.34
|
21,700 | 36.15 | 36.44 | 35.38 | 0 | 0 | 0 |
23/11/2007 |
36.15
|
12,400 | 36.24 | 36.34 | 35.77 | 1,000 | 0 | 0 |
22/11/2007 |
36.24
|
33,600 | 36.05 | 36.82 | 36.15 | 0 | 0 | 0 |
21/11/2007 |
36.05
|
22,800 | 36.44 | 36.53 | 34.91 | 0 | 0 | 0 |
20/11/2007 |
36.44
|
11,700 | 37.49 | 37.49 | 36.34 | 0 | 0 | 0 |
19/11/2007 |
37.49
|
19,300 | 37.30 | 37.49 | 36.34 | 0 | 0 | 0 |
16/11/2007 |
37.30
|
26,600 | 38.06 | 38.06 | 34.43 | 0 | 700 | 0 |
15/11/2007 |
38.06
|
17,900 | 39.30 | 40.64 | 36.44 | 200 | 0 | 0 |
14/11/2007 |
39.30
|
86,700 | 34.62 | 39.40 | 35.86 | 700 | 0 | 0 |
13/11/2007 |
34.62
|
34,900 | 37.30 | 37.39 | 34.24 | 0 | 0 | 0 |
12/11/2007 |
37.30
|
72,600 | 37.30 | 38.06 | 36.91 | 36,100 | 0 | 0 |
09/11/2007 |
37.30
|
36,500 | 38.25 | 38.25 | 36.34 | 0 | 0 | 0 |
08/11/2007 |
38.25
|
35,000 | 38.73 | 39.69 | 37.97 | 2,000 | 0 | 0 |
07/11/2007 |
38.73
|
38,500 | 37.97 | 39.69 | 37.97 | 0 | 0 | 0 |
06/11/2007 |
37.97
|
38,800 | 39.21 | 39.21 | 37.30 | 0 | 0 | 0 |
05/11/2007 |
39.21
|
44,700 | 40.64 | 41.03 | 38.25 | 0 | 0 | 0 |
02/11/2007 |
40.64
|
27,300 | 41.12 | 42.08 | 40.17 | 300 | 0 | 0 |
01/11/2007 |
41.12
|
48,900 | 41.31 | 42.56 | 40.74 | 0 | 0 | 0 |
31/10/2007 |
41.31
|
89,500 | 41.60 | 42.56 | 41.12 | 0 | 0 | 0 |
30/10/2007 |
41.60
|
122,500 | 39.40 | 42.08 | 39.40 | 50,000 | 0 | 0 |
29/10/2007 |
39.40
|
93,300 | 40.84 | 40.84 | 39.21 | 0 | 0 | 0 |
26/10/2007 |
40.84
|
95,100 | 40.45 | 41.60 | 40.07 | 0 | 0 | 0 |
25/10/2007 |
40.45
|
107,900 | 42.08 | 43.99 | 40.17 | 2,400 | 0 | 0 |
24/10/2007 |
42.08
|
126,900 | 41.22 | 42.37 | 41.12 | 17,900 | 0 | 0 |
23/10/2007 |
41.22
|
141,200 | 42.65 | 43.03 | 41.12 | 0 | 10,000 | 0 |
22/10/2007 |
42.65
|
88,900 | 43.90 | 43.99 | 42.08 | 100 | 0 | 0 |
19/10/2007 |
43.90
|
140,700 | 43.03 | 44.47 | 40.17 | 1,000 | 100 | 0 |
18/10/2007 |
43.03
|
83,900 | 44.85 | 46.86 | 42.65 | 2,000 | 400 | 0 |
17/10/2007 |
44.85
|
115,200 | 46.86 | 48.77 | 43.99 | 1,200 | 1,000 | 0 |