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 | 0% | 9,800 | -1,000 | -0.0 |
17
17.90
17.10
|
2 tháng
(2024-07-22) |
-0.93 | -5.15% | 26,300 | -700 | -0.0 |
16.70
18.52
17.10
|
3 tháng
(2024-06-20) |
-1.22 | -6.67% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.10
|
6 tháng
(2024-03-22) |
-3.53 | -17.12% | 225,400 | -94,751 | -1.8 |
16.70
21.07
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.82% | 409,300 | -156,551 | -3.0 |
16.70
21.42
17.10
|
24 tháng
(2022-09-29) |
-1.64 | -8.74% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.10
|
36 tháng
(2021-10-04) |
-4.55 | -21.03% | 1,380,400 | -288,810 | -6.0 |
14.96
27.03
17.10
|
60 tháng
(2019-10-15) |
1.32 | 8.36% | 2,148,700 | -316,580 | -6.5 |
12.55
27.03
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2008 |
16.00
|
4,060 | 15.88 | 16.00 | 16.00 | 0 | 0 | 0 |
03/04/2008 |
15.88
|
3,280 | 15.76 | 15.88 | 15.88 | 0 | 0 | 0 |
02/04/2008 |
15.76
|
10 | 15.64 | 15.76 | 15.76 | 0 | 0 | 0 |
01/04/2008 |
15.64
|
1,510 | 15.53 | 15.64 | 15.64 | 0 | 0 | 0 |
31/03/2008 |
15.53
|
102,550 | 15.41 | 15.53 | 15.29 | 11,530 | 89,420 | 0 |
28/03/2008 |
15.41
|
28,460 | 15.29 | 15.41 | 15.41 | 10,430 | 2,000 | 0 |
27/03/2008 |
15.29
|
186,400 | 15.17 | 15.29 | 15.05 | 35,200 | 11,560 | 0 |
26/03/2008 |
15.17
|
25,320 | 15.88 | 15.88 | 15.17 | 1,610 | 0 | 0 |
25/03/2008 |
15.88
|
3,630 | 16.71 | 16.71 | 15.88 | 2,030 | 2,290 | 0 |
24/03/2008 |
16.71
|
1,110 | 17.54 | 17.54 | 16.71 | 250 | 650 | 0 |
21/03/2008 |
17.54
|
1,780 | 18.37 | 18.37 | 17.54 | 10 | 0 | 0 |
20/03/2008 |
18.37
|
4,440 | 19.32 | 19.32 | 18.37 | 10 | 0 | 0 |
19/03/2008 |
19.32
|
143,720 | 20.27 | 20.27 | 19.32 | 3,000 | 13,600 | 0 |
18/03/2008 |
20.27
|
2,780 | 21.22 | 21.22 | 20.27 | 200 | 0 | 0 |
17/03/2008 |
21.22
|
22,490 | 22.28 | 22.28 | 21.22 | 100 | 0 | 0 |
14/03/2008 |
22.28
|
114,790 | 22.87 | 22.87 | 21.81 | 20,000 | 1,860 | 0 |
13/03/2008 |
22.87
|
68,140 | 23.23 | 23.70 | 22.40 | 1,200 | 7,100 | 0 |
12/03/2008 |
23.23
|
81,150 | 23.70 | 24.65 | 22.76 | 3,300 | 0 | 0 |
11/03/2008 |
23.70
|
68,640 | 24.89 | 24.89 | 23.70 | 3,230 | 500 | 0 |
10/03/2008 |
24.89
|
133,280 | 26.07 | 27.26 | 24.89 | 14,500 | 12,270 | 0 |
07/03/2008 |
26.07
|
275,950 | 24.89 | 26.07 | 24.89 | 4,200 | 70,120 | 0 |
06/03/2008 |
24.89
|
184,990 | 23.70 | 24.89 | 24.89 | 1,000 | 170 | 0 |
05/03/2008 |
23.70
|
2,570 | 24.89 | 24.89 | 23.70 | 10 | 0 | 0 |
04/03/2008 |
24.89
|
690 | 26.07 | 26.07 | 24.89 | 300 | 0 | 0 |
03/03/2008 |
26.07
|
5,990 | 27.26 | 27.26 | 26.07 | 500 | 0 | 0 |
29/02/2008 |
27.26
|
10,840 | 28.68 | 28.68 | 27.26 | 600 | 0 | 0 |
28/02/2008 |
28.68
|
68,000 | 30.10 | 30.10 | 28.68 | 700 | 6,520 | 0 |
27/02/2008 |
30.10
|
58,700 | 31.53 | 31.53 | 30.10 | 2,700 | 0 | 0 |
26/02/2008 |
31.53
|
56,270 | 32.95 | 32.95 | 31.53 | 2,150 | 100 | 0 |
25/02/2008 |
32.95
|
70,060 | 31.53 | 32.95 | 32.47 | 1,100 | 6,000 | 0 |
22/02/2008 |
31.53
|
77,790 | 32.95 | 32.95 | 31.53 | 6,030 | 0 | 0 |
21/02/2008 |
32.95
|
10,710 | 34.61 | 34.61 | 32.95 | 310 | 0 | 0 |
20/02/2008 |
34.61
|
112,780 | 36.27 | 36.27 | 34.61 | 1,000 | 5,250 | 0 |
19/02/2008 |
36.27
|
54,770 | 36.27 | 36.50 | 36.03 | 2,790 | 300 | 0 |
18/02/2008 |
36.27
|
127,060 | 37.93 | 37.93 | 36.03 | 10,600 | 3,270 | 0 |
15/02/2008 |
37.93
|
60,590 | 38.16 | 38.16 | 37.45 | 210 | 9,130 | 0 |
14/02/2008 |
38.16
|
62,550 | 37.69 | 38.64 | 37.93 | 30,000 | 5,000 | 0 |
13/02/2008 |
37.69
|
62,000 | 38.87 | 38.87 | 37.69 | 100 | 3,000 | 0 |
12/02/2008 |
38.87
|
34,480 | 40.77 | 40.77 | 38.87 | 480 | 4,300 | 0 |
01/02/2008 |
40.77
|
94,830 | 39.82 | 41.01 | 40.06 | 8,700 | 0 | 0 |
31/01/2008 |
39.82
|
130,090 | 38.64 | 39.82 | 37.93 | 15,490 | 300 | 0 |
30/01/2008 |
38.64
|
81,540 | 36.98 | 38.64 | 38.64 | 700 | 200 | 0 |
29/01/2008 |
36.98
|
102,150 | 35.32 | 36.98 | 35.32 | 6,310 | 6,500 | 0 |
28/01/2008 |
35.32
|
30,710 | 35.56 | 35.56 | 35.08 | 1,110 | 0 | 0 |
25/01/2008 |
35.56
|
64,820 | 35.56 | 36.03 | 34.61 | 1,000 | 300 | 0 |
24/01/2008 |
35.56
|
106,120 | 36.03 | 36.74 | 35.56 | 0 | 0 | 0 |
23/01/2008 |
36.03
|
116,680 | 37.69 | 37.69 | 36.03 | 20,760 | 6,750 | 0 |
22/01/2008 |
37.69
|
66,030 | 38.64 | 38.64 | 37.45 | 0 | 0 | 0 |
21/01/2008 |
38.64
|
93,710 | 39.11 | 39.35 | 38.64 | 1,800 | 4,250 | 0 |
18/01/2008 |
39.11
|
44,130 | 37.93 | 39.35 | 37.45 | 5,580 | 0 | 0 |
17/01/2008 |
37.93
|
91,190 | 38.64 | 39.11 | 37.22 | 0 | 0 | 0 |
16/01/2008 |
38.64
|
139,920 | 36.98 | 38.64 | 38.40 | 0 | 78,000 | 0 |
15/01/2008 |
36.98
|
95,990 | 38.64 | 38.64 | 36.74 | 10,370 | 0 | 0 |
14/01/2008 |
38.64
|
73,010 | 39.82 | 40.06 | 38.64 | 21,950 | 0 | 0 |
11/01/2008 |
39.82
|
76,270 | 39.59 | 40.30 | 39.11 | 10,600 | 0 | 0 |
10/01/2008 |
39.59
|
98,610 | 40.53 | 40.53 | 38.87 | 10,500 | 3,000 | 0 |
09/01/2008 |
40.53
|
58,360 | 41.25 | 41.25 | 40.53 | 17,760 | 0 | 0 |
08/01/2008 |
41.25
|
53,200 | 40.77 | 41.96 | 41.25 | 500 | 1,890 | 0 |
07/01/2008 |
40.77
|
53,550 | 41.48 | 41.48 | 39.82 | 200 | 0 | 0 |
04/01/2008 |
41.48
|
45,910 | 41.96 | 41.96 | 41.48 | 0 | 500 | 0 |
03/01/2008 |
41.96
|
38,990 | 42.67 | 42.67 | 41.72 | 0 | 12,390 | 0 |
02/01/2008 |
42.67
|
29,850 | 42.67 | 43.38 | 42.67 | 600 | 0 | 0 |
28/12/2007 |
42.67
|
63,000 | 42.43 | 42.67 | 42.43 | 15,000 | 100 | 0 |
27/12/2007 |
42.43
|
77,300 | 42.90 | 43.14 | 42.43 | 6,700 | 2,400 | 0 |
26/12/2007 |
42.90
|
78,380 | 42.19 | 42.90 | 42.19 | 0 | 0 | 0 |
25/12/2007 |
42.19
|
55,660 | 42.90 | 42.90 | 41.72 | 11,400 | 0 | 0 |
24/12/2007 |
42.90
|
80,700 | 43.62 | 43.62 | 42.67 | 2,300 | 0 | 0 |
21/12/2007 |
43.62
|
82,260 | 42.90 | 43.85 | 42.67 | 8,200 | 0 | 0 |
20/12/2007 |
42.90
|
230,990 | 42.19 | 44.09 | 42.19 | 5,060 | 0 | 0 |
19/12/2007 |
42.19
|
48,580 | 40.30 | 42.19 | 42.19 | 0 | 0 | 0 |
18/12/2007 |
40.30
|
222,860 | 41.72 | 41.72 | 39.82 | 9,200 | 90 | 0 |
17/12/2007 |
41.72
|
278,070 | 43.85 | 43.85 | 41.72 | 19,570 | 4,280 | 0 |
14/12/2007 |
43.85
|
89,880 | 44.56 | 44.56 | 43.85 | 100 | 1,300 | 0 |
13/12/2007 |
44.56
|
122,680 | 45.51 | 45.51 | 44.56 | 60,400 | 0 | 0 |
12/12/2007 |
45.51
|
130,440 | 45.04 | 46.46 | 44.56 | 26,620 | 500 | 0 |
11/12/2007 |
45.04
|
272,030 | 46.46 | 46.46 | 44.56 | 27,770 | 0 | 0 |
10/12/2007 |
46.46
|
132,200 | 48.12 | 48.12 | 46.22 | 11,140 | 500 | 0 |
07/12/2007 |
48.12
|
126,950 | 48.36 | 48.36 | 47.88 | 0 | 0 | 0 |
06/12/2007 |
48.36
|
82,150 | 48.59 | 48.59 | 48.36 | 19,790 | 0 | 0 |
05/12/2007 |
48.59
|
89,100 | 49.07 | 49.07 | 48.59 | 25,200 | 0 | 0 |
04/12/2007 |
49.07
|
123,690 | 49.07 | 49.54 | 49.07 | 13,500 | 0 | 0 |
03/12/2007 |
49.07
|
102,960 | 49.07 | 49.30 | 48.83 | 11,780 | 0 | 0 |
30/11/2007 |
49.07
|
42,320 | 49.54 | 49.54 | 49.07 | 2,300 | 0 | 0 |
29/11/2007 |
49.54
|
75,880 | 49.54 | 50.02 | 49.30 | 0 | 0 | 0 |
28/11/2007 |
49.54
|
125,810 | 48.83 | 49.54 | 48.83 | 3,000 | 0 | 0 |
27/11/2007 |
48.83
|
202,790 | 49.30 | 50.02 | 48.83 | 27,700 | 0 | 0 |
26/11/2007 |
49.30
|
197,140 | 48.36 | 49.54 | 48.83 | 0 | 0 | 0 |
23/11/2007 |
48.36
|
133,090 | 49.07 | 49.07 | 48.12 | 4,180 | 0 | 0 |
22/11/2007 |
49.07
|
73,380 | 49.07 | 49.78 | 49.07 | 0 | 0 | 0 |
21/11/2007 |
49.07
|
92,000 | 49.30 | 49.30 | 48.36 | 0 | 0 | 0 |
20/11/2007 |
49.30
|
154,120 | 50.02 | 50.02 | 49.30 | 0 | 0 | 0 |
19/11/2007 |
50.02
|
95,140 | 50.25 | 50.73 | 49.78 | 0 | 0 | 0 |
16/11/2007 |
50.25
|
105,200 | 50.49 | 50.49 | 50.02 | 0 | 0 | 0 |
15/11/2007 |
50.49
|
143,400 | 51.67 | 51.67 | 49.54 | 0 | 0 | 0 |
14/11/2007 |
51.67
|
190,580 | 49.54 | 51.91 | 50.49 | 0 | 0 | 0 |
13/11/2007 |
49.54
|
135,850 | 51.91 | 51.91 | 49.54 | 0 | 0 | 0 |
12/11/2007 |
51.91
|
106,590 | 53.81 | 53.81 | 51.44 | 500 | 1,000 | 0 |
09/11/2007 |
53.81
|
449,940 | 51.44 | 53.81 | 52.15 | 2,070 | 200 | 0 |
08/11/2007 |
51.44
|
157,790 | 49.07 | 51.44 | 50.73 | 0 | 0 | 0 |
07/11/2007 |
49.07
|
335,550 | 51.20 | 51.20 | 49.07 | 0 | 0 | 0 |