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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
5.12
|
62,520 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
17/04/2008 |
5.21
|
200,540 | 5.12 | 5.21 | 5.02 | 0 | 0 | 0 |
16/04/2008 |
5.12
|
7,800 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
11/04/2008 |
5.21
|
60,920 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
10/04/2008 |
5.30
|
28,630 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
09/04/2008 |
5.40
|
304,710 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
08/04/2008 |
5.49
|
645,540 | 5.40 | 5.49 | 5.30 | 4,100 | 0 | 0 |
07/04/2008 |
5.40
|
3,020 | 5.30 | 5.40 | 5.40 | 340 | 0 | 0 |
04/04/2008 |
5.30
|
2,400 | 5.26 | 5.30 | 5.30 | 0 | 0 | 0 |
03/04/2008 |
5.26
|
3,830 | 5.21 | 5.26 | 5.26 | 0 | 0 | 0 |
02/04/2008 |
5.21
|
1,060 | 5.16 | 5.21 | 5.21 | 0 | 0 | 0 |
01/04/2008 |
5.16
|
5,930 | 5.12 | 5.16 | 5.16 | 3,020 | 0 | 0 |
31/03/2008 |
5.12
|
14,670 | 5.07 | 5.12 | 5.12 | 2,500 | 0 | 0 |
28/03/2008 |
5.07
|
28,180 | 5.02 | 5.07 | 5.07 | 0 | 0 | 0 |
27/03/2008 |
5.02
|
37,190 | 4.98 | 5.02 | 5.02 | 400 | 0 | 0 |
26/03/2008 |
4.98
|
481,020 | 5.21 | 5.21 | 4.98 | 6,000 | 960 | 0 |
25/03/2008 |
5.21
|
29,730 | 5.44 | 5.44 | 5.21 | 2,740 | 9,000 | 0 |
24/03/2008 |
5.44
|
14,270 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
21/03/2008 |
5.72
|
119,760 | 6.00 | 6.00 | 5.72 | 0 | 400 | 0 |
20/03/2008 |
6.00
|
248,790 | 6.28 | 6.28 | 6.00 | 6,400 | 6,000 | 0 |
19/03/2008 |
6.28
|
621,320 | 6.60 | 6.60 | 6.28 | 0 | 2,740 | 0 |
18/03/2008 |
6.60
|
64,160 | 6.93 | 6.93 | 6.60 | 180 | 0 | 0 |
17/03/2008 |
6.93
|
131,000 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 |
14/03/2008 |
7.26
|
127,940 | 7.35 | 7.49 | 7.16 | 600 | 6,400 | 0 |
13/03/2008 |
7.35
|
98,890 | 7.35 | 7.54 | 7.26 | 0 | 0 | 0 |
12/03/2008 |
7.35
|
177,860 | 7.35 | 7.58 | 7.26 | 0 | 180 | 0 |
11/03/2008 |
7.35
|
167,590 | 7.72 | 7.72 | 7.35 | 0 | 0 | 0 |
10/03/2008 |
7.72
|
664,940 | 7.63 | 8.00 | 7.54 | 0 | 600 | 0 |
07/03/2008 |
7.63
|
92,100 | 7.30 | 7.63 | 7.63 | 0 | 0 | 0 |
06/03/2008 |
7.30
|
126,290 | 6.98 | 7.30 | 7.30 | 0 | 0 | 0 |
05/03/2008 |
6.98
|
51,340 | 7.30 | 7.30 | 6.98 | 11,450 | 0 | 0 |
04/03/2008 |
7.30
|
14,490 | 7.67 | 7.67 | 7.30 | 0 | 0 | 0 |
03/03/2008 |
7.67
|
122,800 | 8.05 | 8.05 | 7.67 | 0 | 0 | 0 |
29/02/2008 |
8.05
|
197,730 | 8.47 | 8.47 | 8.05 | 1,080 | 0 | 0 |
28/02/2008 |
8.47
|
222,730 | 8.84 | 9.02 | 8.42 | 500 | 11,450 | 0 |
27/02/2008 |
8.84
|
288,700 | 9.30 | 9.30 | 8.84 | 0 | 0 | 0 |
26/02/2008 |
9.30
|
115,790 | 9.77 | 9.77 | 9.30 | 0 | 0 | 0 |
25/02/2008 |
9.77
|
267,500 | 9.49 | 9.95 | 9.58 | 0 | 1,080 | 0 |
22/02/2008 |
9.49
|
249,770 | 9.95 | 9.95 | 9.49 | 750 | 500 | 0 |
21/02/2008 |
9.95
|
65,830 | 10.42 | 10.42 | 9.95 | 0 | 0 | 0 |
20/02/2008 |
10.42
|
199,460 | 10.88 | 10.98 | 10.42 | 0 | 0 | 0 |
19/02/2008 |
10.88
|
209,290 | 10.88 | 10.98 | 10.60 | 0 | 0 | 0 |
18/02/2008 |
10.88
|
431,790 | 11.44 | 11.44 | 10.88 | 0 | 750 | 0 |
15/02/2008 |
11.44
|
145,350 | 11.54 | 11.54 | 11.35 | 35,000 | 0 | 0 |
14/02/2008 |
11.54
|
105,930 | 11.54 | 11.81 | 11.54 | 0 | 0 | 0 |
13/02/2008 |
11.54
|
112,430 | 11.81 | 11.81 | 11.44 | 0 | 0 | 0 |
12/02/2008 |
11.81
|
104,810 | 12.28 | 12.28 | 11.72 | 0 | 0 | 0 |
01/02/2008 |
12.28
|
174,150 | 12.09 | 12.37 | 12.09 | 0 | 35,000 | 0 |
31/01/2008 |
12.09
|
242,780 | 12.00 | 12.09 | 11.63 | 24,300 | 0 | 0 |
30/01/2008 |
12.00
|
159,540 | 11.44 | 12.00 | 12.00 | 4,250 | 0 | 0 |
29/01/2008 |
11.44
|
182,890 | 10.98 | 11.44 | 10.88 | 0 | 0 | 0 |
28/01/2008 |
10.98
|
148,700 | 10.79 | 10.98 | 10.70 | 6,670 | 0 | 0 |
25/01/2008 |
10.79
|
146,500 | 10.70 | 10.98 | 10.60 | 0 | 24,300 | 0 |
24/01/2008 |
10.70
|
174,210 | 10.98 | 11.35 | 10.70 | 0 | 0 | 0 |
23/01/2008 |
10.98
|
151,940 | 11.35 | 11.35 | 10.79 | 0 | 0 | 0 |
22/01/2008 |
11.35
|
98,020 | 11.63 | 11.63 | 11.16 | 0 | 6,670 | 0 |
21/01/2008 |
11.63
|
98,320 | 11.72 | 11.81 | 11.54 | 0 | 0 | 0 |
18/01/2008 |
11.72
|
99,640 | 11.63 | 11.81 | 11.54 | 0 | 0 | 0 |
17/01/2008 |
11.63
|
193,600 | 11.81 | 11.91 | 11.63 | 0 | 0 | 0 |
16/01/2008 |
11.81
|
132,830 | 11.26 | 11.81 | 11.63 | 0 | 0 | 0 |
15/01/2008 |
11.26
|
224,220 | 11.72 | 11.72 | 11.26 | 0 | 0 | 0 |
14/01/2008 |
11.72
|
170,570 | 12.09 | 12.09 | 11.72 | 0 | 0 | 0 |
11/01/2008 |
12.09
|
134,990 | 12.00 | 12.19 | 12.00 | 38,390 | 8,550 | 0 |
10/01/2008 |
12.00
|
145,110 | 12.19 | 12.19 | 11.81 | 0 | 0 | 0 |
09/01/2008 |
12.19
|
82,430 | 12.37 | 12.37 | 12.19 | 210 | 0 | 0 |
08/01/2008 |
12.37
|
100,150 | 12.19 | 12.56 | 12.28 | 2,100 | 0 | 0 |
07/01/2008 |
12.19
|
134,830 | 12.47 | 12.47 | 12.19 | 10 | 38,390 | 0 |
04/01/2008 |
12.47
|
36,390 | 12.37 | 12.47 | 12.37 | 40 | 0 | 0 |
03/01/2008 |
12.37
|
73,460 | 12.56 | 12.56 | 12.37 | 0 | 200 | 0 |
02/01/2008 |
12.56
|
57,910 | 12.74 | 12.74 | 12.56 | 0 | 2,100 | 0 |
28/12/2007 |
12.74
|
56,000 | 12.65 | 12.74 | 12.65 | 2,000 | 10 | 0 |
27/12/2007 |
12.65
|
89,530 | 12.74 | 12.74 | 12.65 | 360 | 40 | 0 |
26/12/2007 |
12.74
|
65,550 | 12.74 | 12.74 | 12.65 | 0 | 0 | 0 |
25/12/2007 |
12.74
|
38,940 | 12.84 | 12.84 | 12.65 | 180 | 0 | 0 |
24/12/2007 |
12.84
|
80,110 | 12.93 | 12.93 | 12.74 | 120 | 2,000 | 0 |
21/12/2007 |
12.93
|
70,880 | 12.74 | 12.93 | 12.74 | 1,500 | 360 | 0 |
20/12/2007 |
12.74
|
81,920 | 13.02 | 13.02 | 12.74 | 0 | 0 | 0 |
19/12/2007 |
13.02
|
95,570 | 12.56 | 13.12 | 12.84 | 0 | 180 | 0 |
18/12/2007 |
12.56
|
123,100 | 12.65 | 12.65 | 12.47 | 0 | 120 | 0 |
17/12/2007 |
12.65
|
82,970 | 12.84 | 12.84 | 12.65 | 0 | 1,500 | 0 |
14/12/2007 |
12.84
|
83,600 | 12.93 | 12.93 | 12.84 | 0 | 0 | 0 |
13/12/2007 |
12.93
|
171,110 | 13.12 | 13.12 | 12.93 | 0 | 0 | 0 |
12/12/2007 |
13.12
|
171,740 | 12.93 | 13.21 | 12.93 | 21,700 | 0 | 0 |
11/12/2007 |
12.93
|
122,940 | 13.21 | 13.21 | 12.93 | 0 | 0 | 0 |
10/12/2007 |
13.21
|
102,070 | 13.49 | 13.49 | 13.12 | 1,800 | 0 | 0 |
07/12/2007 |
13.49
|
80,610 | 13.30 | 13.49 | 13.21 | 0 | 0 | 0 |
06/12/2007 |
13.30
|
102,630 | 13.21 | 13.40 | 13.21 | 0 | 21,700 | 0 |
05/12/2007 |
13.21
|
200,170 | 13.77 | 13.77 | 13.21 | 3,000 | 0 | 0 |
04/12/2007 |
13.77
|
218,600 | 13.49 | 13.77 | 13.49 | 0 | 1,800 | 0 |
03/12/2007 |
13.49
|
95,640 | 13.21 | 13.49 | 13.30 | 5,000 | 0 | 0 |
30/11/2007 |
13.21
|
142,620 | 13.21 | 13.30 | 13.12 | 6,160 | 0 | 0 |
29/11/2007 |
13.21
|
113,340 | 13.21 | 13.40 | 13.21 | 150 | 3,000 | 0 |
28/11/2007 |
13.21
|
83,360 | 13.21 | 13.30 | 13.21 | 2,180 | 0 | 0 |
27/11/2007 |
13.21
|
158,690 | 13.30 | 13.49 | 13.21 | 0 | 5,000 | 0 |
26/11/2007 |
13.30
|
118,250 | 13.02 | 13.30 | 13.02 | 0 | 6,160 | 0 |
23/11/2007 |
13.02
|
97,600 | 13.02 | 13.12 | 13.02 | 0 | 150 | 0 |
22/11/2007 |
13.02
|
106,660 | 12.93 | 13.21 | 13.02 | 0 | 4,000 | 0 |
21/11/2007 |
12.93
|
158,280 | 13.12 | 13.12 | 12.93 | 0 | 0 | 0 |
20/11/2007 |
13.12
|
80,680 | 13.21 | 13.21 | 13.02 | 0 | 0 | 0 |
19/11/2007 |
13.21
|
112,130 | 13.21 | 13.21 | 13.12 | 0 | 0 | 0 |