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) |
-0.80 | -5.93% | 11,425,500 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 28,701,800 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-20) |
-3.20 | -20.13% | 52,848,500 | -25,800 | -0.4 |
12.70
15.90
12.70
|
6 tháng
(2024-03-22) |
-1.90 | -13.01% | 219,785,500 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 390,716,900 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-29) |
-0.39 | -2.96% | 822,261,655 | -116,061 | -2.8 |
6.73
16.80
12.70
|
36 tháng
(2021-10-04) |
3.67 | 40.65% | 1,296,508,605 | -113,283 | -2.2 |
6.73
25.73
12.70
|
60 tháng
(2019-10-15) |
8.20 | 182.25% | 1,569,770,307 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
9.15
|
58,200 | 8.89 | 9.15 | 8.63 | 0 | 0 | 0 |
16/04/2008 |
8.89
|
2,200 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
11/04/2008 |
9.16
|
1,900 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
10/04/2008 |
9.44
|
4,200 | 9.66 | 9.66 | 9.44 | 0 | 0 | 0 |
09/04/2008 |
9.66
|
14,900 | 10.01 | 10.01 | 9.66 | 1,000 | 0 | 0 |
08/04/2008 |
10.01
|
68,700 | 9.88 | 10.17 | 9.59 | 0 | 0 | 0 |
07/04/2008 |
9.88
|
8,600 | 9.60 | 9.88 | 9.88 | 0 | 0 | 0 |
04/04/2008 |
9.60
|
2,200 | 9.42 | 9.60 | 9.60 | 0 | 0 | 0 |
03/04/2008 |
9.42
|
100 | 9.24 | 9.42 | 9.42 | 0 | 0 | 0 |
02/04/2008 |
9.24
|
10,600 | 9.07 | 9.24 | 9.24 | 0 | 0 | 0 |
01/04/2008 |
9.07
|
500 | 8.91 | 9.07 | 9.07 | 0 | 0 | 0 |
31/03/2008 |
8.91
|
200 | 8.74 | 8.91 | 8.91 | 0 | 0 | 0 |
28/03/2008 |
8.74
|
600 | 8.58 | 8.74 | 8.74 | 0 | 0 | 0 |
27/03/2008 |
8.58
|
100 | 8.80 | 8.80 | 8.58 | 0 | 0 | 0 |
26/03/2008 |
8.80
|
68,600 | 8.21 | 8.80 | 7.41 | 45,000 | 0 | 0 |
25/03/2008 |
8.21
|
36,700 | 9.09 | 9.09 | 8.21 | 0 | 0 | 0 |
24/03/2008 |
9.09
|
55,600 | 10.01 | 10.01 | 9.09 | 0 | 0 | 0 |
21/03/2008 |
10.01
|
27,600 | 10.87 | 10.96 | 10.01 | 0 | 0 | 0 |
20/03/2008 |
10.87
|
14,800 | 10.72 | 11.36 | 10.54 | 0 | 0 | 0 |
19/03/2008 |
10.72
|
62,200 | 10.80 | 11.71 | 10.45 | 20,000 | 0 | 0 |
18/03/2008 |
10.80
|
61,500 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
17/03/2008 |
11.90
|
36,000 | 13.14 | 13.14 | 11.90 | 0 | 0 | 0 |
14/03/2008 |
13.14
|
18,000 | 13.56 | 13.56 | 13.11 | 0 | 0 | 0 |
13/03/2008 |
13.56
|
26,700 | 13.38 | 13.75 | 13.20 | 0 | 0 | 0 |
12/03/2008 |
13.38
|
52,400 | 12.96 | 14.08 | 12.81 | 0 | 0 | 0 |
11/03/2008 |
12.96
|
54,300 | 13.56 | 13.56 | 12.96 | 100 | 0 | 0 |
10/03/2008 |
13.56
|
102,000 | 13.33 | 14.65 | 13.33 | 0 | 0 | 0 |
07/03/2008 |
13.33
|
14,100 | 12.12 | 13.33 | 13.33 | 0 | 0 | 0 |
06/03/2008 |
12.12
|
1,400 | 11.27 | 12.12 | 12.12 | 0 | 0 | 0 |
05/03/2008 |
11.27
|
78,300 | 11.95 | 11.95 | 10.80 | 0 | 0 | 0 |
04/03/2008 |
11.95
|
110,200 | 13.75 | 13.93 | 11.95 | 53,200 | 0 | 0 |
03/03/2008 |
13.75
|
78,500 | 14.11 | 14.11 | 12.65 | 50,000 | 0 | 0 |
29/02/2008 |
14.11
|
113,100 | 13.42 | 14.11 | 13.38 | 94,400 | 0 | 0 |
28/02/2008 |
13.42
|
44,900 | 13.38 | 13.86 | 13.20 | 27,500 | 0 | 0 |
27/02/2008 |
13.38
|
62,900 | 13.93 | 14.66 | 12.92 | 0 | 0 | 0 |
26/02/2008 |
13.93
|
41,600 | 15.42 | 16.29 | 13.80 | 0 | 0 | 0 |
25/02/2008 |
15.42
|
45,100 | 14.48 | 15.42 | 13.75 | 0 | 0 | 0 |
22/02/2008 |
14.48
|
94,600 | 15.21 | 15.58 | 13.77 | 40,000 | 0 | 0 |
21/02/2008 |
15.21
|
32,600 | 16.50 | 16.50 | 15.21 | 5,000 | 0 | 0 |
20/02/2008 |
16.50
|
33,700 | 17.43 | 17.60 | 16.31 | 0 | 0 | 0 |
19/02/2008 |
17.43
|
28,600 | 17.69 | 17.96 | 16.88 | 0 | 0 | 0 |
18/02/2008 |
17.69
|
37,800 | 18.33 | 18.33 | 17.06 | 0 | 0 | 0 |
15/02/2008 |
18.33
|
31,800 | 18.60 | 18.70 | 18.15 | 200 | 0 | 0 |
14/02/2008 |
18.60
|
30,300 | 18.62 | 19.23 | 18.51 | 0 | 0 | 0 |
13/02/2008 |
18.62
|
20,100 | 19.15 | 19.15 | 18.51 | 0 | 1,000 | 0 |
12/02/2008 |
19.15
|
21,100 | 19.96 | 19.96 | 18.88 | 0 | 0 | 0 |
01/02/2008 |
19.96
|
50,400 | 19.98 | 20.29 | 19.61 | 0 | 0 | 0 |
31/01/2008 |
19.98
|
50,500 | 20.53 | 20.53 | 18.88 | 0 | 0 | 0 |
30/01/2008 |
20.53
|
64,200 | 18.51 | 20.53 | 19.03 | 0 | 0 | 0 |
29/01/2008 |
18.51
|
44,000 | 18.15 | 19.04 | 17.96 | 0 | 0 | 0 |
28/01/2008 |
18.15
|
26,200 | 18.33 | 18.70 | 17.89 | 0 | 0 | 0 |
25/01/2008 |
18.33
|
44,500 | 18.33 | 18.88 | 18.07 | 300 | 0 | 0 |
24/01/2008 |
18.33
|
53,400 | 18.15 | 19.06 | 18.02 | 8,600 | 0 | 0 |
23/01/2008 |
18.15
|
122,700 | 18.64 | 18.79 | 17.41 | 55,700 | 0 | 0 |
22/01/2008 |
18.64
|
36,100 | 19.43 | 19.43 | 17.96 | 0 | 0 | 0 |
21/01/2008 |
19.43
|
29,500 | 19.61 | 19.61 | 18.88 | 0 | 0 | 0 |
18/01/2008 |
19.61
|
56,800 | 19.25 | 20.53 | 17.96 | 0 | 0 | 0 |
17/01/2008 |
19.25
|
74,500 | 19.12 | 20.53 | 17.60 | 8,100 | 0 | 0 |
16/01/2008 |
19.12
|
66,500 | 17.41 | 19.12 | 18.15 | 0 | 0 | 0 |
15/01/2008 |
17.41
|
81,700 | 19.03 | 19.06 | 17.08 | 0 | 0 | 0 |
14/01/2008 |
19.03
|
36,000 | 19.89 | 19.89 | 18.70 | 0 | 0 | 0 |
11/01/2008 |
19.89
|
49,100 | 20.16 | 20.71 | 19.34 | 15,200 | 0 | 0 |
10/01/2008 |
20.16
|
120,800 | 20.80 | 20.90 | 18.79 | 0 | 0 | 0 |
09/01/2008 |
20.80
|
32,600 | 21.45 | 21.81 | 20.53 | 0 | 0 | 0 |
08/01/2008 |
21.45
|
27,900 | 21.61 | 22.89 | 21.08 | 0 | 0 | 0 |
07/01/2008 |
21.61
|
18,600 | 22.36 | 22.51 | 20.35 | 0 | 0 | 0 |
04/01/2008 |
22.36
|
22,300 | 22.82 | 22.91 | 22.22 | 0 | 0 | 0 |
03/01/2008 |
22.82
|
19,000 | 23.28 | 23.46 | 22.55 | 300 | 0 | 0 |
02/01/2008 |
23.28
|
58,300 | 24.12 | 24.38 | 22.91 | 0 | 0 | 0 |
28/12/2007 |
24.12
|
51,700 | 22.18 | 24.34 | 22.01 | 17,700 | 0 | 0 |
27/12/2007 |
22.18
|
36,600 | 22.18 | 22.36 | 22.01 | 0 | 0 | 0 |
26/12/2007 |
22.18
|
38,600 | 21.85 | 22.64 | 21.54 | 0 | 0 | 0 |
25/12/2007 |
21.85
|
41,200 | 22.18 | 22.18 | 21.63 | 0 | 0 | 0 |
24/12/2007 |
22.18
|
44,500 | 22.00 | 23.28 | 22.00 | 0 | 0 | 0 |
21/12/2007 |
22.00
|
77,000 | 21.26 | 22.55 | 20.53 | 0 | 0 | 0 |
20/12/2007 |
21.26
|
45,600 | 21.41 | 22.55 | 20.18 | 0 | 0 | 0 |
19/12/2007 |
21.41
|
31,400 | 20.35 | 21.41 | 18.88 | 1,400 | 0 | 0 |
18/12/2007 |
20.35
|
61,700 | 19.89 | 20.60 | 18.70 | 13,200 | 0 | 0 |
17/12/2007 |
19.89
|
44,200 | 21.63 | 21.63 | 19.81 | 0 | 0 | 0 |
14/12/2007 |
21.63
|
35,000 | 22.36 | 22.36 | 21.08 | 0 | 0 | 0 |
13/12/2007 |
22.36
|
11,800 | 23.00 | 23.00 | 22.18 | 0 | 0 | 0 |
12/12/2007 |
23.00
|
104,700 | 23.00 | 23.83 | 22.22 | 0 | 0 | 0 |
11/12/2007 |
23.00
|
37,900 | 23.64 | 23.64 | 23.00 | 0 | 200 | 0 |
10/12/2007 |
23.64
|
81,300 | 24.56 | 24.93 | 23.48 | 0 | 0 | 0 |
07/12/2007 |
24.56
|
77,100 | 24.19 | 26.03 | 23.10 | 500 | 0 | 0 |
06/12/2007 |
24.19
|
78,900 | 25.29 | 25.29 | 23.83 | 0 | 0 | 0 |
05/12/2007 |
25.29
|
50,700 | 25.66 | 26.21 | 24.74 | 1,000 | 0 | 0 |
04/12/2007 |
25.66
|
85,300 | 26.32 | 26.47 | 25.48 | 0 | 0 | 0 |
03/12/2007 |
26.32
|
59,100 | 26.58 | 26.76 | 26.21 | 1,000 | 0 | 0 |
30/11/2007 |
26.58
|
41,200 | 26.94 | 27.11 | 26.39 | 0 | 0 | 0 |
29/11/2007 |
26.94
|
57,200 | 27.22 | 27.49 | 26.85 | 0 | 0 | 0 |
28/11/2007 |
27.22
|
33,400 | 27.22 | 27.49 | 26.85 | 0 | 1,000 | 0 |
27/11/2007 |
27.22
|
49,200 | 27.31 | 28.23 | 26.49 | 0 | 0 | 0 |
26/11/2007 |
27.31
|
258,000 | 28.15 | 28.15 | 25.48 | 0 | 0 | 0 |
23/11/2007 |
28.15
|
149,900 | 29.14 | 29.14 | 27.97 | 2,200 | 0 | 0 |
22/11/2007 |
29.14
|
157,100 | 30.54 | 30.79 | 27.55 | 0 | 0 | 0 |
21/11/2007 |
30.54
|
44,500 | 31.33 | 31.33 | 30.54 | 100 | 0 | 0 |
20/11/2007 |
31.33
|
139,800 | 34.33 | 37.76 | 31.33 | 200 | 0 | 0 |
19/11/2007 |
34.33
|
51,800 | 31.22 | 34.33 | 34.33 | 0 | 0 | 0 |
16/11/2007 |
31.22
|
173,300 | 31.16 | 31.22 | 31.16 | 100 | 0 | 0 |