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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2008 |
14.58
|
17,360 | 14.33 | 14.58 | 14.33 | 0 | 0 | 0 |
07/04/2008 |
14.33
|
10 | 14.09 | 14.33 | 14.33 | 0 | 0 | 0 |
04/04/2008 |
14.09
|
400 | 14.01 | 14.09 | 14.09 | 0 | 0 | 0 |
03/04/2008 |
14.01
|
100 | 13.92 | 14.01 | 14.01 | 0 | 0 | 0 |
02/04/2008 |
13.92
|
10 | 13.84 | 13.92 | 13.92 | 0 | 0 | 0 |
01/04/2008 |
13.84
|
10 | 13.76 | 13.84 | 13.84 | 0 | 0 | 0 |
31/03/2008 |
13.76
|
1,120 | 13.68 | 13.76 | 13.76 | 0 | 0 | 0 |
28/03/2008 |
13.68
|
1,160 | 13.60 | 13.68 | 13.68 | 0 | 0 | 0 |
27/03/2008 |
13.60
|
5,310 | 13.52 | 13.60 | 13.52 | 0 | 0 | 0 |
26/03/2008 |
13.52
|
1,380 | 13.44 | 14.01 | 13.44 | 0 | 0 | 0 |
25/03/2008 |
13.44
|
8,920 | 14.09 | 14.09 | 13.44 | 0 | 0 | 0 |
24/03/2008 |
14.09
|
38,180 | 13.44 | 14.09 | 12.78 | 0 | 0 | 0 |
21/03/2008 |
13.44
|
5,370 | 13.92 | 13.92 | 13.44 | 0 | 0 | 0 |
20/03/2008 |
13.92
|
610 | 14.33 | 14.58 | 13.92 | 0 | 0 | 0 |
19/03/2008 |
14.33
|
9,010 | 14.01 | 14.66 | 14.17 | 0 | 0 | 0 |
18/03/2008 |
14.01
|
980 | 14.74 | 14.74 | 14.01 | 0 | 0 | 0 |
17/03/2008 |
14.74
|
1,810 | 15.47 | 15.47 | 14.74 | 0 | 0 | 0 |
14/03/2008 |
15.47
|
500 | 15.31 | 15.47 | 15.15 | 0 | 0 | 0 |
13/03/2008 |
15.31
|
2,410 | 15.15 | 15.31 | 15.23 | 0 | 0 | 0 |
12/03/2008 |
15.15
|
4,450 | 14.49 | 15.15 | 14.66 | 0 | 0 | 0 |
11/03/2008 |
14.49
|
1,320 | 15.23 | 15.63 | 14.49 | 0 | 0 | 0 |
10/03/2008 |
15.23
|
4,380 | 14.58 | 15.23 | 15.23 | 0 | 0 | 0 |
07/03/2008 |
14.58
|
50 | 13.92 | 14.58 | 14.58 | 0 | 0 | 0 |
06/03/2008 |
13.92
|
1,600 | 13.27 | 13.92 | 13.92 | 0 | 0 | 0 |
05/03/2008 |
13.27
|
4,140 | 13.92 | 13.92 | 13.27 | 0 | 0 | 0 |
04/03/2008 |
13.92
|
4,650 | 14.58 | 14.58 | 13.92 | 0 | 0 | 0 |
03/03/2008 |
14.58
|
4,670 | 15.31 | 15.31 | 14.58 | 0 | 0 | 0 |
29/02/2008 |
15.31
|
3,830 | 15.63 | 15.63 | 15.15 | 0 | 0 | 0 |
28/02/2008 |
15.63
|
4,130 | 16.29 | 16.94 | 15.63 | 0 | 0 | 0 |
27/02/2008 |
16.29
|
5,560 | 16.77 | 16.77 | 16.29 | 0 | 0 | 0 |
26/02/2008 |
16.77
|
32,490 | 16.04 | 16.77 | 16.20 | 0 | 0 | 0 |
25/02/2008 |
16.04
|
4,680 | 15.31 | 16.04 | 16.04 | 0 | 0 | 0 |
22/02/2008 |
15.31
|
2,210 | 14.82 | 15.31 | 14.09 | 0 | 0 | 0 |
21/02/2008 |
14.82
|
11,080 | 15.55 | 15.55 | 14.82 | 0 | 0 | 0 |
20/02/2008 |
15.55
|
4,190 | 15.96 | 16.29 | 15.55 | 0 | 0 | 0 |
19/02/2008 |
15.96
|
2,670 | 15.96 | 16.29 | 15.55 | 0 | 0 | 0 |
18/02/2008 |
15.96
|
3,000 | 16.61 | 16.61 | 15.80 | 0 | 0 | 0 |
15/02/2008 |
16.61
|
7,370 | 17.26 | 17.26 | 16.45 | 0 | 0 | 0 |
14/02/2008 |
17.26
|
5,180 | 16.94 | 17.26 | 17.10 | 0 | 0 | 0 |
13/02/2008 |
16.94
|
5,020 | 17.75 | 17.75 | 16.94 | 0 | 0 | 0 |
12/02/2008 |
17.75
|
2,790 | 18.57 | 18.57 | 17.75 | 0 | 0 | 0 |
01/02/2008 |
18.57
|
7,010 | 17.75 | 18.57 | 17.92 | 0 | 0 | 0 |
31/01/2008 |
17.75
|
2,630 | 17.59 | 17.92 | 17.59 | 0 | 0 | 0 |
30/01/2008 |
17.59
|
3,060 | 16.77 | 17.59 | 17.59 | 0 | 0 | 0 |
29/01/2008 |
16.77
|
4,530 | 16.29 | 16.77 | 16.29 | 0 | 0 | 0 |
28/01/2008 |
16.29
|
2,110 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
25/01/2008 |
16.29
|
4,900 | 16.12 | 16.45 | 15.96 | 0 | 0 | 0 |
24/01/2008 |
16.12
|
3,620 | 16.94 | 17.10 | 16.12 | 0 | 0 | 0 |
23/01/2008 |
16.94
|
2,680 | 17.75 | 17.75 | 16.94 | 0 | 0 | 0 |
22/01/2008 |
17.75
|
3,230 | 18.57 | 18.57 | 17.75 | 0 | 0 | 0 |
21/01/2008 |
18.57
|
500 | 18.57 | 18.89 | 18.57 | 0 | 0 | 0 |
18/01/2008 |
18.57
|
4,290 | 18.24 | 18.57 | 17.92 | 0 | 0 | 0 |
17/01/2008 |
18.24
|
9,360 | 17.92 | 18.73 | 18.24 | 0 | 0 | 0 |
16/01/2008 |
17.92
|
2,370 | 17.10 | 17.92 | 17.75 | 0 | 0 | 0 |
15/01/2008 |
17.10
|
1,710 | 17.92 | 17.92 | 17.10 | 0 | 0 | 0 |
14/01/2008 |
17.92
|
4,530 | 18.73 | 18.73 | 17.92 | 0 | 0 | 0 |
11/01/2008 |
18.73
|
2,050 | 18.57 | 18.73 | 18.73 | 0 | 0 | 0 |
10/01/2008 |
18.57
|
2,810 | 19.38 | 19.38 | 18.57 | 0 | 0 | 0 |
09/01/2008 |
19.38
|
570 | 19.87 | 20.03 | 19.38 | 0 | 0 | 0 |
08/01/2008 |
19.87
|
8,460 | 20.20 | 20.20 | 19.71 | 0 | 0 | 0 |
07/01/2008 |
20.20
|
340 | 20.52 | 20.52 | 19.71 | 0 | 0 | 0 |
04/01/2008 |
20.52
|
1,210 | 20.36 | 21.01 | 20.52 | 0 | 0 | 0 |
03/01/2008 |
20.36
|
1,510 | 20.52 | 20.52 | 20.20 | 0 | 0 | 0 |
02/01/2008 |
20.52
|
10 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
28/12/2007 |
20.52
|
3,310 | 20.52 | 20.52 | 20.36 | 0 | 0 | 0 |
27/12/2007 |
20.52
|
1,020 | 20.52 | 20.52 | 19.87 | 0 | 0 | 0 |
26/12/2007 |
20.52
|
940 | 20.68 | 20.68 | 20.52 | 0 | 0 | 0 |
25/12/2007 |
20.68
|
1,280 | 21.01 | 21.01 | 20.68 | 0 | 0 | 0 |
24/12/2007 |
21.01
|
920 | 20.85 | 21.01 | 19.87 | 0 | 0 | 0 |
21/12/2007 |
20.85
|
1,560 | 20.85 | 21.17 | 20.85 | 0 | 0 | 0 |
20/12/2007 |
20.85
|
2,040 | 20.85 | 21.01 | 20.85 | 0 | 0 | 0 |
19/12/2007 |
20.85
|
1,590 | 19.87 | 20.85 | 20.52 | 0 | 0 | 0 |
18/12/2007 |
19.87
|
7,880 | 20.68 | 20.68 | 19.71 | 0 | 0 | 0 |
17/12/2007 |
20.68
|
750 | 21.34 | 21.50 | 20.36 | 0 | 0 | 0 |
14/12/2007 |
21.34
|
750 | 20.85 | 21.34 | 21.17 | 0 | 0 | 0 |
13/12/2007 |
20.85
|
1,240 | 21.82 | 21.82 | 20.85 | 0 | 0 | 0 |
12/12/2007 |
21.82
|
3,500 | 21.17 | 21.82 | 21.17 | 0 | 0 | 0 |
11/12/2007 |
21.17
|
2,320 | 21.99 | 21.99 | 21.17 | 0 | 0 | 0 |
10/12/2007 |
21.99
|
8,870 | 22.64 | 22.64 | 21.66 | 0 | 0 | 0 |
07/12/2007 |
22.64
|
2,140 | 21.66 | 22.64 | 21.66 | 0 | 0 | 0 |
06/12/2007 |
21.66
|
7,570 | 21.66 | 21.66 | 21.01 | 0 | 0 | 0 |
05/12/2007 |
21.66
|
3,680 | 22.15 | 22.15 | 21.66 | 0 | 0 | 0 |
04/12/2007 |
22.15
|
3,890 | 22.15 | 22.15 | 21.99 | 0 | 0 | 0 |
03/12/2007 |
22.15
|
2,540 | 22.31 | 22.48 | 21.99 | 0 | 0 | 0 |
30/11/2007 |
22.31
|
500 | 22.48 | 22.48 | 22.31 | 0 | 0 | 0 |
29/11/2007 |
22.48
|
4,900 | 22.48 | 22.64 | 22.31 | 0 | 0 | 0 |
28/11/2007 |
22.48
|
1,080 | 22.48 | 22.48 | 21.99 | 0 | 0 | 0 |
27/11/2007 |
22.48
|
5,470 | 22.15 | 22.48 | 21.99 | 0 | 0 | 0 |
26/11/2007 |
22.15
|
8,910 | 22.15 | 22.15 | 21.50 | 0 | 0 | 0 |
23/11/2007 |
22.15
|
8,240 | 21.66 | 22.48 | 21.01 | 0 | 0 | 0 |
22/11/2007 |
21.66
|
790 | 21.50 | 22.31 | 21.66 | 0 | 0 | 0 |
21/11/2007 |
21.50
|
2,310 | 21.82 | 21.82 | 21.50 | 0 | 0 | 0 |
20/11/2007 |
21.82
|
370 | 22.48 | 22.48 | 21.82 | 0 | 0 | 0 |
19/11/2007 |
22.48
|
850 | 22.64 | 22.64 | 22.15 | 0 | 0 | 0 |
16/11/2007 |
22.64
|
2,740 | 22.64 | 22.80 | 22.64 | 0 | 0 | 0 |
15/11/2007 |
22.64
|
3,020 | 23.13 | 23.13 | 22.64 | 0 | 0 | 0 |
14/11/2007 |
23.13
|
4,890 | 22.31 | 23.13 | 21.99 | 0 | 0 | 0 |
13/11/2007 |
22.31
|
4,270 | 23.29 | 23.29 | 22.31 | 0 | 0 | 0 |
12/11/2007 |
23.29
|
4,800 | 24.27 | 24.27 | 23.29 | 0 | 0 | 0 |
09/11/2007 |
24.27
|
2,290 | 24.43 | 24.43 | 23.45 | 0 | 0 | 0 |