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) |
-0.40 | -3.24% | 10,252,000 | -2,638,977 | -31.4 |
11.80
12.40
11.95
|
2 tháng
(2024-07-22) |
-1.65 | -12.13% | 19,440,200 | -3,540,629 | -42.1 |
11.45
13.60
11.95
|
3 tháng
(2024-06-20) |
-1.10 | -8.43% | 34,251,200 | -3,394,037 | -40.2 |
11.45
14.20
11.95
|
6 tháng
(2024-03-22) |
-1.50 | -11.15% | 54,726,100 | -3,443,653 | -40.2 |
10.95
14.20
11.95
|
12 tháng
(2023-09-25) |
-0.91 | -7.05% | 95,478,100 | -843,368 | -6.2 |
10.73
14.20
11.95
|
24 tháng
(2022-09-29) |
-1.68 | -12.33% | 336,540,400 | 2,729,588 | 39.5 |
7.22
16.87
11.95
|
36 tháng
(2021-10-04) |
-9.06 | -43.13% | 823,914,700 | -2,400,726 | -71.2 |
7.22
24.56
11.95
|
60 tháng
(2019-10-15) |
0.11 | 0.93% | 1,278,080,610 | -13,586,606 | -257.0 |
7.22
24.56
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
10.51
|
19,850 | 10.72 | 10.72 | 10.51 | 5,000 | 0 | 0 |
11/04/2008 |
10.72
|
10,460 | 10.92 | 10.92 | 10.72 | 1,290 | 0 | 0 |
10/04/2008 |
10.92
|
104,160 | 11.12 | 11.12 | 10.92 | 11,930 | 48,000 | 0 |
09/04/2008 |
11.12
|
86,440 | 10.92 | 11.12 | 11.12 | 4,240 | 0 | 0 |
08/04/2008 |
10.92
|
207,240 | 10.72 | 10.92 | 10.76 | 125,930 | 7,000 | 0 |
07/04/2008 |
10.72
|
1,600 | 10.51 | 10.72 | 10.72 | 0 | 0 | 0 |
04/04/2008 |
10.51
|
7,220 | 10.43 | 10.51 | 10.51 | 1,000 | 0 | 0 |
03/04/2008 |
10.43
|
35,270 | 10.35 | 10.43 | 10.43 | 0 | 0 | 0 |
02/04/2008 |
10.35
|
3,160 | 10.27 | 10.35 | 10.35 | 0 | 0 | 0 |
01/04/2008 |
10.27
|
109,000 | 10.19 | 10.27 | 10.27 | 23,940 | 0 | 0 |
31/03/2008 |
10.19
|
6,200 | 10.11 | 10.19 | 10.19 | 0 | 0 | 0 |
28/03/2008 |
10.11
|
2,520 | 10.03 | 10.11 | 10.11 | 0 | 0 | 0 |
27/03/2008 |
10.03
|
4,450 | 9.94 | 10.03 | 10.03 | 0 | 0 | 0 |
26/03/2008 |
9.94
|
37,720 | 9.78 | 10.27 | 9.34 | 1,640 | 300 | 0 |
25/03/2008 |
9.78
|
11,190 | 10.27 | 10.27 | 9.78 | 4,340 | 0 | 0 |
24/03/2008 |
10.27
|
25,860 | 10.80 | 10.80 | 10.27 | 0 | 0 | 0 |
21/03/2008 |
10.80
|
61,070 | 11.36 | 11.36 | 10.80 | 0 | 0 | 0 |
20/03/2008 |
11.36
|
81,200 | 11.45 | 11.57 | 11.36 | 0 | 0 | 0 |
19/03/2008 |
11.45
|
31,910 | 11.81 | 11.81 | 11.45 | 0 | 0 | 0 |
18/03/2008 |
11.81
|
51,400 | 12.42 | 12.42 | 11.81 | 3,500 | 3,000 | 0 |
17/03/2008 |
12.42
|
59,400 | 13.07 | 13.07 | 12.42 | 0 | 7,000 | 0 |
14/03/2008 |
13.07
|
47,170 | 13.27 | 13.27 | 12.99 | 1,000 | 10,000 | 0 |
13/03/2008 |
13.27
|
37,570 | 12.99 | 13.39 | 13.03 | 0 | 0 | 0 |
12/03/2008 |
12.99
|
54,320 | 12.62 | 13.23 | 12.18 | 0 | 0 | 0 |
11/03/2008 |
12.62
|
142,180 | 13.15 | 13.39 | 12.50 | 600 | 10,000 | 0 |
10/03/2008 |
13.15
|
74,120 | 12.54 | 13.15 | 13.15 | 44,400 | 0 | 0 |
07/03/2008 |
12.54
|
68,580 | 11.97 | 12.54 | 12.54 | 0 | 2,480 | 0 |
06/03/2008 |
11.97
|
16,950 | 11.41 | 11.97 | 11.97 | 0 | 0 | 0 |
05/03/2008 |
11.41
|
24,110 | 11.97 | 11.97 | 11.41 | 0 | 0 | 0 |
04/03/2008 |
11.97
|
16,180 | 12.58 | 12.58 | 11.97 | 0 | 0 | 0 |
03/03/2008 |
12.58
|
50,270 | 13.23 | 13.23 | 12.58 | 0 | 0 | 0 |
29/02/2008 |
13.23
|
32,140 | 13.72 | 13.80 | 13.23 | 0 | 0 | 0 |
28/02/2008 |
13.72
|
12,800 | 13.84 | 13.84 | 13.72 | 2,480 | 0 | 0 |
27/02/2008 |
13.84
|
28,190 | 13.60 | 14.12 | 13.60 | 3,100 | 0 | 0 |
26/02/2008 |
13.60
|
63,450 | 13.84 | 14.53 | 13.39 | 100 | 1,000 | 0 |
25/02/2008 |
13.84
|
17,200 | 13.19 | 13.84 | 13.80 | 0 | 1,000 | 0 |
22/02/2008 |
13.19
|
131,560 | 13.72 | 13.72 | 13.07 | 8,540 | 0 | 0 |
21/02/2008 |
13.72
|
20,520 | 14.41 | 14.41 | 13.72 | 110 | 0 | 0 |
20/02/2008 |
14.41
|
46,110 | 15.06 | 15.06 | 14.41 | 0 | 0 | 0 |
19/02/2008 |
15.06
|
23,060 | 14.94 | 15.06 | 14.61 | 0 | 0 | 0 |
18/02/2008 |
14.94
|
72,510 | 15.63 | 15.63 | 14.86 | 0 | 0 | 0 |
15/02/2008 |
15.63
|
23,320 | 16.11 | 16.11 | 15.46 | 500 | 0 | 0 |
14/02/2008 |
16.11
|
32,360 | 15.67 | 16.24 | 16.11 | 0 | 0 | 0 |
13/02/2008 |
15.67
|
25,510 | 16.44 | 16.44 | 15.67 | 0 | 0 | 0 |
12/02/2008 |
16.44
|
67,780 | 16.48 | 17.17 | 16.44 | 15,860 | 0 | 0 |
01/02/2008 |
16.48
|
55,840 | 15.71 | 16.48 | 16.24 | 22,960 | 0 | 0 |
31/01/2008 |
15.71
|
119,560 | 15.42 | 16.03 | 15.22 | 1,000 | 0 | 0 |
30/01/2008 |
15.42
|
9,600 | 14.69 | 15.42 | 15.42 | 0 | 0 | 0 |
29/01/2008 |
14.69
|
54,340 | 14.00 | 14.69 | 14.00 | 0 | 0 | 0 |
28/01/2008 |
14.00
|
23,400 | 14.00 | 14.21 | 13.84 | 0 | 0 | 0 |
25/01/2008 |
14.00
|
30,340 | 13.88 | 14.21 | 13.43 | 50 | 0 | 0 |
24/01/2008 |
13.88
|
44,020 | 13.88 | 14.21 | 13.80 | 0 | 0 | 0 |
23/01/2008 |
13.88
|
55,740 | 14.61 | 14.61 | 13.88 | 0 | 0 | 0 |
22/01/2008 |
14.61
|
24,800 | 15.02 | 15.02 | 14.61 | 300 | 0 | 0 |
21/01/2008 |
15.02
|
40,150 | 15.14 | 15.14 | 15.02 | 100 | 0 | 0 |
18/01/2008 |
15.14
|
46,130 | 14.61 | 15.14 | 14.21 | 0 | 19,180 | 0 |
17/01/2008 |
14.61
|
85,970 | 15.22 | 15.95 | 14.61 | 0 | 0 | 0 |
16/01/2008 |
15.22
|
86,890 | 14.53 | 15.22 | 14.61 | 0 | 50,000 | 0 |
15/01/2008 |
14.53
|
58,230 | 15.26 | 15.26 | 14.53 | 0 | 14,860 | 0 |
14/01/2008 |
15.26
|
30,090 | 16.03 | 16.03 | 15.26 | 0 | 7,590 | 0 |
11/01/2008 |
16.03
|
36,600 | 15.42 | 16.11 | 15.02 | 0 | 0 | 0 |
10/01/2008 |
15.42
|
58,250 | 16.24 | 16.24 | 15.42 | 0 | 0 | 0 |
09/01/2008 |
16.24
|
45,410 | 16.80 | 16.80 | 16.24 | 0 | 0 | 0 |
08/01/2008 |
16.80
|
41,160 | 17.05 | 17.25 | 16.80 | 0 | 11,800 | 0 |
07/01/2008 |
17.05
|
38,220 | 17.86 | 17.86 | 17.05 | 0 | 0 | 0 |
04/01/2008 |
17.86
|
29,970 | 17.98 | 17.98 | 17.86 | 0 | 0 | 0 |
03/01/2008 |
17.98
|
38,080 | 18.67 | 18.67 | 17.94 | 0 | 0 | 0 |
02/01/2008 |
18.67
|
20,130 | 18.79 | 18.83 | 18.67 | 0 | 0 | 0 |
28/12/2007 |
18.79
|
34,050 | 18.79 | 19.04 | 18.67 | 0 | 0 | 0 |
27/12/2007 |
18.79
|
35,080 | 18.87 | 19.08 | 18.79 | 0 | 0 | 0 |
26/12/2007 |
18.87
|
19,470 | 18.87 | 19.08 | 18.87 | 150 | 0 | 0 |
25/12/2007 |
18.87
|
56,300 | 19.08 | 19.16 | 18.67 | 0 | 0 | 0 |
24/12/2007 |
19.08
|
45,410 | 19.00 | 19.16 | 18.87 | 0 | 0 | 0 |
21/12/2007 |
19.00
|
24,860 | 18.67 | 19.00 | 18.67 | 1,500 | 0 | 0 |
20/12/2007 |
18.67
|
100,600 | 18.75 | 19.32 | 18.67 | 0 | 0 | 0 |
19/12/2007 |
18.75
|
35,100 | 17.86 | 18.75 | 18.26 | 0 | 0 | 0 |
18/12/2007 |
17.86
|
156,700 | 18.26 | 18.35 | 17.66 | 100 | 101,000 | 0 |
17/12/2007 |
18.26
|
102,050 | 18.26 | 18.55 | 18.26 | 0 | 0 | 0 |
14/12/2007 |
18.26
|
59,950 | 18.71 | 18.71 | 18.26 | 0 | 18,970 | 0 |
13/12/2007 |
18.71
|
31,540 | 18.87 | 19.08 | 18.67 | 0 | 2,000 | 0 |
12/12/2007 |
18.87
|
94,610 | 18.51 | 19.08 | 18.67 | 4,000 | 0 | 0 |
11/12/2007 |
18.51
|
111,790 | 19.48 | 19.48 | 18.51 | 0 | 0 | 0 |
10/12/2007 |
19.48
|
81,510 | 20.09 | 20.09 | 19.48 | 0 | 0 | 0 |
07/12/2007 |
20.09
|
102,640 | 20.50 | 20.50 | 19.89 | 0 | 0 | 0 |
06/12/2007 |
20.50
|
86,110 | 20.90 | 20.90 | 20.29 | 0 | 0 | 0 |
05/12/2007 |
20.90
|
80,410 | 20.90 | 20.90 | 20.70 | 38,860 | 0 | 0 |
04/12/2007 |
20.90
|
101,940 | 20.90 | 21.11 | 20.70 | 54,530 | 0 | 0 |
03/12/2007 |
20.90
|
115,750 | 21.11 | 21.11 | 20.90 | 40,710 | 0 | 0 |
30/11/2007 |
21.11
|
146,220 | 21.11 | 21.31 | 20.90 | 85,860 | 0 | 0 |
29/11/2007 |
21.11
|
32,300 | 21.11 | 21.31 | 21.11 | 0 | 0 | 0 |
28/11/2007 |
21.11
|
129,050 | 21.51 | 21.51 | 20.70 | 0 | 0 | 0 |
27/11/2007 |
21.51
|
173,630 | 20.50 | 21.51 | 21.11 | 44,730 | 0 | 0 |
26/11/2007 |
20.50
|
131,840 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
23/11/2007 |
20.50
|
117,930 | 20.50 | 20.70 | 20.29 | 0 | 0 | 0 |
22/11/2007 |
20.50
|
307,810 | 20.50 | 21.31 | 20.09 | 0 | 0 | 0 |
21/11/2007 |
20.50
|
66,220 | 21.51 | 21.51 | 20.50 | 0 | 0 | 0 |
20/11/2007 |
21.51
|
124,510 | 22.53 | 22.53 | 21.51 | 0 | 0 | 0 |
19/11/2007 |
22.53
|
128,600 | 23.54 | 23.54 | 22.53 | 0 | 0 | 0 |
16/11/2007 |
23.54
|
69,590 | 24.56 | 24.56 | 23.34 | 0 | 0 | 0 |
15/11/2007 |
24.56
|
110,380 | 24.76 | 24.96 | 24.35 | 0 | 0 | 0 |