Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
9.30
|
460 | 9.49 | 9.49 | 9.30 | 10 | 0 | 0 |
11/04/2008 |
9.49
|
5,700 | 9.68 | 9.68 | 9.49 | 200 | 0 | 0 |
10/04/2008 |
9.68
|
4,630 | 9.87 | 9.87 | 9.68 | 300 | 0 | 0 |
09/04/2008 |
9.87
|
15,050 | 10.06 | 10.06 | 9.87 | 500 | 2,000 | 0 |
08/04/2008 |
10.06
|
141,380 | 10.06 | 10.25 | 9.87 | 5,290 | 0 | 0 |
07/04/2008 |
10.06
|
4,560 | 9.87 | 10.06 | 10.06 | 0 | 0 | 0 |
04/04/2008 |
9.87
|
570 | 9.79 | 9.87 | 9.87 | 0 | 0 | 0 |
03/04/2008 |
9.79
|
330 | 9.72 | 9.79 | 9.79 | 0 | 0 | 0 |
02/04/2008 |
9.72
|
9,100 | 9.64 | 9.72 | 9.72 | 0 | 0 | 0 |
01/04/2008 |
9.64
|
2,600 | 9.56 | 9.64 | 9.64 | 0 | 0 | 0 |
31/03/2008 |
9.56
|
4,800 | 9.49 | 9.56 | 9.56 | 0 | 0 | 0 |
28/03/2008 |
9.49
|
17,860 | 9.41 | 9.49 | 9.49 | 0 | 0 | 0 |
27/03/2008 |
9.41
|
7,850 | 9.34 | 9.41 | 9.41 | 0 | 0 | 0 |
26/03/2008 |
9.34
|
115,910 | 9.75 | 9.75 | 9.30 | 0 | 0 | 0 |
25/03/2008 |
9.75
|
920 | 10.25 | 10.25 | 9.75 | 0 | 0 | 0 |
24/03/2008 |
10.25
|
4,700 | 10.78 | 10.78 | 10.25 | 2,500 | 0 | 0 |
21/03/2008 |
10.78
|
12,410 | 11.31 | 11.31 | 10.78 | 0 | 0 | 0 |
20/03/2008 |
11.31
|
89,090 | 11.88 | 11.88 | 11.31 | 4,000 | 0 | 0 |
19/03/2008 |
11.88
|
109,230 | 12.49 | 12.90 | 11.88 | 0 | 0 | 0 |
18/03/2008 |
12.49
|
25,950 | 13.13 | 13.13 | 12.49 | 14,300 | 0 | 0 |
17/03/2008 |
13.13
|
98,290 | 13.81 | 13.81 | 13.13 | 53,400 | 0 | 0 |
14/03/2008 |
13.81
|
35,570 | 14.04 | 14.04 | 13.78 | 11,380 | 0 | 0 |
13/03/2008 |
14.04
|
69,460 | 13.66 | 14.04 | 13.66 | 25,850 | 0 | 0 |
12/03/2008 |
13.66
|
60,800 | 13.78 | 14.42 | 13.66 | 500 | 0 | 0 |
11/03/2008 |
13.78
|
78,170 | 14.50 | 14.50 | 13.78 | 100 | 1,000 | 0 |
10/03/2008 |
14.50
|
223,700 | 13.81 | 14.50 | 13.36 | 124,150 | 1,000 | 0 |
07/03/2008 |
13.81
|
24,990 | 13.17 | 13.81 | 13.81 | 0 | 0 | 0 |
06/03/2008 |
13.17
|
9,200 | 12.56 | 13.17 | 13.17 | 0 | 2,000 | 0 |
05/03/2008 |
12.56
|
230,450 | 13.21 | 13.21 | 12.56 | 111,200 | 0 | 0 |
04/03/2008 |
13.21
|
19,700 | 13.89 | 13.89 | 13.21 | 12,700 | 0 | 0 |
03/03/2008 |
13.89
|
50,520 | 14.61 | 14.61 | 13.89 | 70 | 0 | 0 |
29/02/2008 |
14.61
|
120,320 | 14.08 | 14.61 | 14.04 | 34,750 | 0 | 0 |
28/02/2008 |
14.08
|
100,440 | 13.66 | 14.23 | 13.85 | 23,020 | 3,000 | 0 |
27/02/2008 |
13.66
|
123,680 | 13.25 | 13.89 | 13.36 | 58,020 | 1,500 | 0 |
26/02/2008 |
13.25
|
168,440 | 13.93 | 14.04 | 13.25 | 50,220 | 0 | 0 |
25/02/2008 |
13.93
|
32,120 | 13.28 | 13.93 | 13.93 | 21,800 | 2,000 | 0 |
22/02/2008 |
13.28
|
138,190 | 13.70 | 13.70 | 13.02 | 28,400 | 0 | 0 |
21/02/2008 |
13.70
|
36,780 | 14.42 | 14.42 | 13.70 | 1,800 | 0 | 0 |
20/02/2008 |
14.42
|
81,090 | 15.18 | 15.33 | 14.42 | 0 | 100 | 0 |
19/02/2008 |
15.18
|
53,280 | 15.18 | 15.56 | 15.18 | 0 | 100 | 0 |
18/02/2008 |
15.18
|
104,810 | 15.98 | 15.98 | 15.18 | 0 | 0 | 0 |
15/02/2008 |
15.98
|
30,570 | 16.70 | 16.70 | 15.98 | 0 | 0 | 0 |
14/02/2008 |
16.70
|
69,350 | 16.43 | 17.08 | 16.70 | 0 | 600 | 0 |
13/02/2008 |
16.43
|
40,260 | 17.27 | 17.27 | 16.43 | 0 | 0 | 0 |
12/02/2008 |
17.27
|
77,140 | 17.84 | 17.84 | 16.97 | 0 | 500 | 0 |
01/02/2008 |
17.84
|
74,060 | 17.46 | 17.84 | 17.57 | 4,000 | 2,200 | 0 |
31/01/2008 |
17.46
|
120,140 | 17.42 | 17.46 | 16.59 | 0 | 0 | 0 |
30/01/2008 |
17.42
|
30,410 | 16.62 | 17.42 | 17.42 | 0 | 0 | 0 |
29/01/2008 |
16.62
|
67,130 | 16.13 | 16.62 | 15.94 | 0 | 0 | 0 |
28/01/2008 |
16.13
|
20,500 | 15.94 | 16.32 | 15.79 | 0 | 2,000 | 0 |
25/01/2008 |
15.94
|
31,210 | 15.56 | 15.98 | 15.56 | 0 | 0 | 0 |
24/01/2008 |
15.56
|
62,740 | 15.67 | 16.40 | 15.56 | 0 | 0 | 0 |
23/01/2008 |
15.67
|
81,910 | 16.36 | 16.36 | 15.56 | 8,000 | 0 | 0 |
22/01/2008 |
16.36
|
86,720 | 17.12 | 17.12 | 16.36 | 0 | 20,900 | 0 |
21/01/2008 |
17.12
|
56,890 | 16.32 | 17.12 | 15.94 | 0 | 0 | 0 |
18/01/2008 |
16.32
|
84,290 | 15.56 | 16.32 | 15.56 | 2,000 | 0 | 0 |
17/01/2008 |
15.56
|
141,160 | 16.02 | 16.74 | 15.56 | 0 | 0 | 0 |
16/01/2008 |
16.02
|
71,120 | 15.26 | 16.02 | 15.79 | 0 | 150 | 0 |
15/01/2008 |
15.26
|
40,070 | 16.05 | 16.05 | 15.26 | 0 | 0 | 0 |
14/01/2008 |
16.05
|
94,200 | 16.89 | 16.89 | 16.05 | 0 | 100 | 0 |
11/01/2008 |
16.89
|
65,290 | 16.89 | 17.61 | 16.89 | 0 | 0 | 0 |
10/01/2008 |
16.89
|
133,430 | 17.69 | 17.69 | 16.81 | 0 | 1,000 | 0 |
09/01/2008 |
17.69
|
60,880 | 18.60 | 18.60 | 17.69 | 0 | 1,900 | 0 |
08/01/2008 |
18.60
|
80,600 | 18.60 | 19.36 | 18.60 | 0 | 3,000 | 0 |
07/01/2008 |
18.60
|
85,420 | 19.55 | 19.55 | 18.60 | 0 | 2,000 | 0 |
04/01/2008 |
19.55
|
39,530 | 19.93 | 20.12 | 19.55 | 0 | 270 | 0 |
03/01/2008 |
19.93
|
21,340 | 20.30 | 20.30 | 19.74 | 0 | 3,230 | 0 |
02/01/2008 |
20.30
|
48,490 | 20.12 | 20.49 | 20.30 | 7,500 | 500 | 0 |
28/12/2007 |
20.12
|
43,100 | 19.93 | 20.12 | 19.93 | 0 | 2,000 | 0 |
27/12/2007 |
19.93
|
64,930 | 20.12 | 20.49 | 19.93 | 0 | 4,000 | 0 |
26/12/2007 |
20.12
|
46,530 | 19.55 | 20.49 | 19.55 | 2,500 | 0 | 0 |
25/12/2007 |
19.55
|
35,410 | 19.93 | 19.93 | 19.36 | 1,300 | 0 | 0 |
24/12/2007 |
19.93
|
49,580 | 19.93 | 20.12 | 19.74 | 10 | 0 | 0 |
21/12/2007 |
19.93
|
65,050 | 19.74 | 20.12 | 19.55 | 2,900 | 0 | 0 |
20/12/2007 |
19.74
|
91,990 | 19.74 | 20.30 | 19.17 | 300 | 0 | 0 |
19/12/2007 |
19.74
|
88,480 | 18.86 | 19.74 | 19.36 | 7,100 | 0 | 0 |
18/12/2007 |
18.86
|
55,470 | 19.36 | 19.36 | 18.60 | 0 | 0 | 0 |
17/12/2007 |
19.36
|
77,600 | 19.36 | 20.12 | 19.36 | 0 | 2,000 | 0 |
14/12/2007 |
19.36
|
145,490 | 20.12 | 20.49 | 19.36 | 0 | 0 | 0 |
13/12/2007 |
20.12
|
125,910 | 21.06 | 21.06 | 20.12 | 0 | 0 | 0 |
12/12/2007 |
21.06
|
121,520 | 21.82 | 22.01 | 21.06 | 10 | 1,100 | 0 |
11/12/2007 |
21.82
|
163,870 | 21.63 | 22.39 | 21.25 | 19,300 | 500 | 0 |
10/12/2007 |
21.63
|
294,310 | 20.68 | 21.63 | 20.12 | 39,700 | 2,000 | 0 |
07/12/2007 |
20.68
|
284,590 | 19.74 | 20.68 | 20.30 | 0 | 2,000 | 0 |
06/12/2007 |
19.74
|
182,130 | 19.17 | 19.93 | 19.36 | 0 | 100 | 0 |
05/12/2007 |
19.17
|
179,910 | 18.94 | 19.74 | 18.63 | 0 | 200 | 0 |
04/12/2007 |
18.94
|
170,710 | 19.93 | 19.93 | 18.94 | 0 | 0 | 0 |
03/12/2007 |
19.93
|
388,870 | 18.98 | 19.93 | 19.17 | 61,250 | 1,000 | 0 |
30/11/2007 |
18.98
|
302,010 | 18.10 | 18.98 | 18.98 | 84,000 | 2,000 | 0 |
29/11/2007 |
18.10
|
241,630 | 17.27 | 18.10 | 17.69 | 39,800 | 1,000 | 0 |
28/11/2007 |
17.27
|
57,690 | 16.47 | 17.27 | 17.27 | 0 | 0 | 0 |
27/11/2007 |
16.47
|
271,720 | 15.71 | 16.47 | 16.32 | 94,990 | 0 | 0 |
26/11/2007 |
15.71
|
62,580 | 14.99 | 15.71 | 15.56 | 0 | 0 | 0 |
23/11/2007 |
14.99
|
123,200 | 14.80 | 15.03 | 14.84 | 39,300 | 0 | 0 |
22/11/2007 |
14.80
|
74,870 | 14.42 | 14.88 | 14.42 | 27,260 | 0 | 0 |
21/11/2007 |
14.42
|
94,030 | 14.46 | 14.46 | 14.23 | 0 | 0 | 0 |
20/11/2007 |
14.46
|
37,600 | 14.76 | 14.76 | 14.46 | 100 | 0 | 0 |
19/11/2007 |
14.76
|
18,580 | 14.65 | 14.80 | 14.73 | 0 | 0 | 0 |
16/11/2007 |
14.65
|
43,190 | 14.73 | 14.73 | 14.57 | 0 | 0 | 0 |
15/11/2007 |
14.73
|
87,830 | 15.03 | 15.03 | 14.31 | 1,400 | 0 | 0 |