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) |
-0.10 | -2.13% | 61,500 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-20) |
-0.40 | -8% | 95,600 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-22) |
0.20 | 4.55% | 303,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-29) |
-0.86 | -15.79% | 1,084,703 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-04) |
-2.68 | -36.84% | 5,483,823 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-15) |
0.59 | 14.83% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
13.66
|
23,500 | 13.27 | 13.66 | 12.89 | 3,500 | 0 | 0 |
16/04/2008 |
13.27
|
1,100 | 13.68 | 13.68 | 13.27 | 0 | 0 | 0 |
11/04/2008 |
13.68
|
1,200 | 14.08 | 14.08 | 13.68 | 0 | 0 | 0 |
10/04/2008 |
14.08
|
100 | 14.51 | 14.51 | 14.08 | 0 | 0 | 0 |
09/04/2008 |
14.51
|
2,200 | 15.05 | 15.05 | 14.51 | 0 | 0 | 0 |
08/04/2008 |
15.05
|
32,600 | 14.93 | 15.38 | 14.49 | 2,000 | 0 | 0 |
07/04/2008 |
14.93
|
20,200 | 14.51 | 14.93 | 14.93 | 600 | 0 | 0 |
04/04/2008 |
14.51
|
200 | 14.22 | 14.51 | 14.51 | 0 | 0 | 0 |
03/04/2008 |
14.22
|
100 | 13.96 | 14.22 | 14.22 | 0 | 0 | 0 |
02/04/2008 |
13.96
|
100 | 13.70 | 13.96 | 13.96 | 0 | 0 | 0 |
01/04/2008 |
13.70
|
300 | 13.44 | 13.70 | 13.70 | 0 | 0 | 0 |
31/03/2008 |
13.44
|
100 | 13.17 | 13.44 | 13.44 | 0 | 0 | 0 |
28/03/2008 |
13.17
|
5,600 | 12.93 | 13.17 | 13.17 | 0 | 0 | 0 |
27/03/2008 |
12.93
|
400 | 12.61 | 12.93 | 12.93 | 0 | 0 | 0 |
26/03/2008 |
12.61
|
16,300 | 12.61 | 13.86 | 11.35 | 5,100 | 0 | 0 |
25/03/2008 |
12.61
|
4,200 | 14.00 | 14.00 | 12.61 | 0 | 0 | 0 |
24/03/2008 |
14.00
|
5,600 | 15.50 | 15.50 | 14.00 | 100 | 0 | 0 |
21/03/2008 |
15.50
|
23,300 | 16.51 | 16.51 | 15.50 | 0 | 0 | 0 |
20/03/2008 |
16.51
|
14,300 | 17.05 | 17.76 | 16.49 | 0 | 0 | 0 |
19/03/2008 |
17.05
|
5,600 | 17.05 | 18.73 | 15.76 | 0 | 0 | 0 |
18/03/2008 |
17.05
|
30,500 | 18.73 | 18.73 | 17.05 | 0 | 0 | 0 |
17/03/2008 |
18.73
|
13,200 | 20.61 | 20.61 | 18.73 | 300 | 0 | 0 |
14/03/2008 |
20.61
|
8,300 | 21.82 | 21.82 | 20.00 | 1,300 | 0 | 0 |
13/03/2008 |
21.82
|
14,300 | 20.61 | 21.82 | 21.21 | 0 | 0 | 0 |
12/03/2008 |
20.61
|
12,100 | 19.42 | 21.62 | 19.60 | 0 | 0 | 0 |
11/03/2008 |
19.42
|
16,700 | 21.21 | 21.21 | 19.42 | 0 | 0 | 0 |
10/03/2008 |
21.21
|
46,100 | 20.24 | 22.27 | 20.20 | 0 | 0 | 0 |
07/03/2008 |
20.24
|
300 | 18.41 | 20.24 | 20.24 | 0 | 0 | 0 |
06/03/2008 |
18.41
|
700 | 17.01 | 18.41 | 18.39 | 0 | 0 | 0 |
05/03/2008 |
17.01
|
38,600 | 18.49 | 18.49 | 16.65 | 0 | 0 | 0 |
04/03/2008 |
18.49
|
4,100 | 20.20 | 20.20 | 18.49 | 0 | 0 | 0 |
03/03/2008 |
20.20
|
26,300 | 22.02 | 22.43 | 20.00 | 0 | 0 | 0 |
29/02/2008 |
22.02
|
13,900 | 22.65 | 22.83 | 21.21 | 0 | 0 | 0 |
28/02/2008 |
22.65
|
16,900 | 23.23 | 23.23 | 22.02 | 0 | 0 | 0 |
27/02/2008 |
23.23
|
11,000 | 21.82 | 24.45 | 21.21 | 0 | 200 | 0 |
26/02/2008 |
21.82
|
10,300 | 23.13 | 25.26 | 21.42 | 0 | 0 | 0 |
25/02/2008 |
23.13
|
1,600 | 23.64 | 23.64 | 23.13 | 0 | 500 | 0 |
22/02/2008 |
23.64
|
19,500 | 22.35 | 24.65 | 20.26 | 0 | 0 | 0 |
21/02/2008 |
22.35
|
17,400 | 24.45 | 24.45 | 22.35 | 200 | 0 | 0 |
20/02/2008 |
24.45
|
20,000 | 25.86 | 26.63 | 24.04 | 0 | 0 | 0 |
19/02/2008 |
25.86
|
27,000 | 26.67 | 27.28 | 25.76 | 500 | 2,500 | 0 |
18/02/2008 |
26.67
|
30,300 | 27.76 | 29.34 | 25.66 | 0 | 0 | 0 |
15/02/2008 |
27.76
|
15,500 | 27.28 | 27.98 | 25.62 | 0 | 0 | 0 |
14/02/2008 |
27.28
|
20,200 | 26.67 | 28.27 | 26.71 | 0 | 0 | 0 |
13/02/2008 |
26.67
|
13,200 | 28.69 | 28.69 | 26.57 | 0 | 100 | 0 |
12/02/2008 |
28.69
|
13,200 | 30.35 | 30.35 | 27.68 | 0 | 2,700 | 0 |
01/02/2008 |
30.35
|
32,400 | 28.89 | 30.35 | 28.49 | 0 | 0 | 0 |
31/01/2008 |
28.89
|
45,800 | 26.77 | 29.44 | 25.86 | 0 | 0 | 0 |
30/01/2008 |
26.77
|
4,400 | 24.83 | 26.77 | 26.77 | 0 | 0 | 0 |
29/01/2008 |
24.83
|
20,300 | 22.63 | 24.83 | 22.83 | 0 | 0 | 0 |
28/01/2008 |
22.63
|
11,500 | 22.22 | 23.03 | 21.86 | 0 | 0 | 0 |
25/01/2008 |
22.22
|
12,200 | 22.22 | 23.03 | 22.22 | 0 | 0 | 0 |
24/01/2008 |
22.22
|
12,300 | 22.27 | 23.84 | 21.42 | 0 | 0 | 0 |
23/01/2008 |
22.27
|
7,100 | 22.93 | 23.26 | 21.30 | 0 | 0 | 0 |
22/01/2008 |
22.93
|
8,400 | 24.25 | 24.25 | 22.83 | 0 | 0 | 0 |
21/01/2008 |
24.25
|
1,200 | 23.84 | 24.25 | 23.44 | 100 | 0 | 0 |
18/01/2008 |
23.84
|
5,700 | 23.23 | 25.26 | 23.84 | 0 | 0 | 0 |
17/01/2008 |
23.23
|
8,800 | 22.81 | 25.05 | 22.22 | 0 | 0 | 0 |
16/01/2008 |
22.81
|
7,500 | 20.81 | 22.81 | 22.63 | 0 | 0 | 0 |
15/01/2008 |
20.81
|
6,600 | 22.63 | 22.63 | 20.67 | 0 | 0 | 0 |
14/01/2008 |
22.63
|
6,500 | 24.25 | 24.25 | 22.63 | 0 | 0 | 0 |
11/01/2008 |
24.25
|
5,800 | 23.84 | 24.55 | 24.25 | 0 | 0 | 0 |
10/01/2008 |
23.84
|
4,500 | 24.85 | 24.85 | 23.44 | 0 | 0 | 0 |
09/01/2008 |
24.85
|
5,900 | 24.95 | 25.56 | 24.04 | 0 | 0 | 0 |
08/01/2008 |
24.95
|
10,200 | 24.25 | 26.18 | 24.75 | 0 | 0 | 0 |
07/01/2008 |
24.25
|
9,900 | 26.06 | 26.06 | 23.58 | 0 | 0 | 0 |
04/01/2008 |
26.06
|
3,500 | 27.28 | 27.28 | 26.06 | 0 | 0 | 0 |
03/01/2008 |
27.28
|
1,800 | 27.07 | 27.68 | 26.67 | 0 | 0 | 0 |
02/01/2008 |
27.07
|
1,200 | 28.69 | 28.69 | 27.07 | 0 | 0 | 0 |
28/12/2007 |
28.69
|
6,700 | 27.88 | 28.69 | 27.48 | 0 | 200 | 0 |
27/12/2007 |
27.88
|
4,400 | 28.67 | 28.67 | 27.88 | 0 | 0 | 0 |
26/12/2007 |
28.67
|
5,200 | 28.08 | 28.69 | 28.27 | 300 | 0 | 0 |
25/12/2007 |
28.08
|
11,500 | 28.29 | 28.87 | 27.68 | 0 | 0 | 0 |
24/12/2007 |
28.29
|
9,000 | 28.73 | 28.73 | 27.88 | 0 | 0 | 0 |
21/12/2007 |
28.73
|
14,000 | 27.88 | 29.70 | 27.28 | 0 | 0 | 0 |
20/12/2007 |
27.88
|
7,400 | 28.99 | 28.99 | 27.28 | 83,062 | 82,862 | 0 |
19/12/2007 |
28.99
|
10,800 | 28.08 | 28.99 | 23.74 | 0 | 0 | 0 |
18/12/2007 |
28.08
|
42,200 | 29.05 | 29.09 | 26.23 | 0 | 0 | 0 |
17/12/2007 |
29.05
|
41,400 | 32.12 | 32.12 | 29.05 | 0 | 0 | 0 |
14/12/2007 |
32.12
|
21,500 | 32.23 | 32.73 | 32.08 | 400 | 0 | 0 |
13/12/2007 |
32.23
|
12,700 | 32.93 | 33.13 | 32.23 | 1,200 | 100 | 0 |
12/12/2007 |
32.93
|
28,300 | 33.13 | 34.33 | 32.33 | 0 | 900 | 0 |
11/12/2007 |
33.13
|
23,100 | 34.35 | 34.35 | 32.33 | 0 | 0 | 0 |
10/12/2007 |
34.35
|
16,900 | 35.16 | 35.16 | 33.64 | 1,200 | 0 | 0 |
07/12/2007 |
35.16
|
22,800 | 34.95 | 35.36 | 34.35 | 200 | 0 | 0 |
06/12/2007 |
34.95
|
33,200 | 34.35 | 35.56 | 31.92 | 400 | 0 | 0 |
05/12/2007 |
34.35
|
32,700 | 34.61 | 36.37 | 31.32 | 500 | 19,200 | 0 |
04/12/2007 |
34.61
|
72,200 | 31.72 | 34.61 | 31.52 | 0 | 25,000 | 0 |
03/12/2007 |
31.72
|
24,600 | 31.84 | 32.33 | 30.53 | 0 | 9,800 | 0 |
30/11/2007 |
31.84
|
67,700 | 31.72 | 32.35 | 30.29 | 1,000 | 11,000 | 0 |
12/03/2007 |
31.72
|
24,600 | 31.72 | 32.33 | 30.53 | 0 | 0 | 0 |