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) |
0.60 | 4.29% | 778,400 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,513,800 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-20) |
-0.40 | -2.67% | 4,751,700 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-22) |
2.45 | 20.16% | 9,737,500 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,636,800 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-29) |
-3.40 | -18.89% | 30,435,400 | -113,481 | -3.1 |
9.30
18
14.60
|
36 tháng
(2021-10-04) |
-6.20 | -29.80% | 72,626,400 | -301,049 | -10.9 |
9.30
26.10
14.60
|
60 tháng
(2019-10-15) |
10.11 | 225.15% | 126,111,720 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
23.03
|
100 | 23.45 | 23.45 | 23.03 | 0 | 0 | 0 |
11/04/2008 |
23.45
|
830 | 23.87 | 23.87 | 23.45 | 800 | 0 | 0 |
10/04/2008 |
23.87
|
1,010 | 24.08 | 24.08 | 23.87 | 0 | 0 | 0 |
09/04/2008 |
24.08
|
210 | 24.50 | 24.50 | 24.08 | 0 | 0 | 0 |
08/04/2008 |
24.50
|
11,260 | 24.92 | 25.13 | 24.50 | 200 | 0 | 0 |
07/04/2008 |
24.92
|
27,970 | 24.50 | 24.92 | 24.50 | 3,590 | 0 | 0 |
04/04/2008 |
24.50
|
21,080 | 24.29 | 24.50 | 24.50 | 3,000 | 0 | 0 |
03/04/2008 |
24.29
|
4,010 | 24.08 | 24.29 | 24.29 | 0 | 0 | 0 |
02/04/2008 |
24.08
|
5,500 | 23.87 | 24.08 | 24.08 | 100 | 0 | 0 |
01/04/2008 |
23.87
|
18,610 | 23.66 | 23.87 | 23.87 | 200 | 5,000 | 0 |
31/03/2008 |
23.66
|
20,250 | 23.45 | 23.66 | 23.66 | 0 | 0 | 0 |
28/03/2008 |
23.45
|
19,860 | 23.24 | 23.45 | 23.24 | 0 | 120 | 0 |
27/03/2008 |
23.24
|
13,450 | 23.03 | 23.24 | 22.82 | 20 | 0 | 0 |
26/03/2008 |
23.03
|
32,850 | 21.99 | 23.03 | 20.90 | 200 | 14,600 | 0 |
25/03/2008 |
21.99
|
100 | 23.03 | 23.03 | 21.99 | 0 | 0 | 0 |
24/03/2008 |
23.03
|
350 | 24.08 | 24.08 | 23.03 | 100 | 0 | 0 |
21/03/2008 |
24.08
|
1,700 | 25.34 | 25.34 | 24.08 | 50 | 0 | 0 |
20/03/2008 |
25.34
|
320 | 26.59 | 26.59 | 25.34 | 50 | 0 | 0 |
19/03/2008 |
26.59
|
6,770 | 27.85 | 28.06 | 26.59 | 0 | 0 | 0 |
18/03/2008 |
27.85
|
500 | 29.11 | 29.11 | 27.85 | 0 | 0 | 0 |
17/03/2008 |
29.11
|
13,180 | 30.57 | 30.57 | 29.11 | 10,150 | 0 | 0 |
14/03/2008 |
30.57
|
9,580 | 31.62 | 31.62 | 30.15 | 1,100 | 0 | 0 |
13/03/2008 |
31.62
|
3,100 | 31.62 | 31.83 | 31.62 | 900 | 0 | 0 |
12/03/2008 |
31.62
|
9,600 | 33.08 | 33.08 | 31.62 | 550 | 0 | 0 |
11/03/2008 |
33.08
|
11,760 | 32.25 | 33.50 | 30.78 | 700 | 0 | 0 |
10/03/2008 |
32.25
|
30,090 | 33.29 | 34.76 | 32.25 | 2,420 | 0 | 0 |
07/03/2008 |
33.29
|
42,200 | 31.83 | 33.29 | 33.08 | 2,050 | 0 | 0 |
06/03/2008 |
31.83
|
24,280 | 30.36 | 31.83 | 30.36 | 4,950 | 0 | 0 |
05/03/2008 |
30.36
|
180 | 31.83 | 31.83 | 30.36 | 0 | 0 | 0 |
04/03/2008 |
31.83
|
4,150 | 33.29 | 33.29 | 31.83 | 1,000 | 0 | 0 |
03/03/2008 |
33.29
|
21,400 | 31.83 | 33.29 | 30.36 | 1,300 | 0 | 0 |
29/02/2008 |
31.83
|
3,210 | 30.99 | 31.83 | 29.73 | 1,100 | 0 | 0 |
28/02/2008 |
30.99
|
6,730 | 30.36 | 30.99 | 28.90 | 1,300 | 1,000 | 0 |
27/02/2008 |
30.36
|
8,440 | 31.83 | 31.83 | 30.36 | 0 | 0 | 0 |
26/02/2008 |
31.83
|
6,500 | 33.50 | 33.50 | 31.83 | 1,700 | 0 | 0 |
25/02/2008 |
33.50
|
11,160 | 33.29 | 33.50 | 31.83 | 500 | 0 | 0 |
22/02/2008 |
33.29
|
1,600 | 34.97 | 34.97 | 33.29 | 500 | 0 | 0 |
21/02/2008 |
34.97
|
3,100 | 36.64 | 36.64 | 34.97 | 1,400 | 0 | 0 |
20/02/2008 |
36.64
|
2,850 | 38.53 | 38.53 | 36.64 | 1,800 | 0 | 0 |
19/02/2008 |
38.53
|
1,350 | 38.53 | 38.53 | 36.64 | 850 | 0 | 0 |
18/02/2008 |
38.53
|
3,150 | 40.41 | 40.41 | 38.53 | 500 | 0 | 0 |
15/02/2008 |
40.41
|
5,210 | 40.62 | 40.62 | 38.74 | 1,000 | 0 | 0 |
14/02/2008 |
40.62
|
520 | 38.95 | 40.83 | 40.62 | 20 | 0 | 0 |
13/02/2008 |
38.95
|
10,710 | 40.62 | 40.62 | 38.95 | 3,100 | 0 | 0 |
12/02/2008 |
40.62
|
5,650 | 42.72 | 42.72 | 40.62 | 280 | 0 | 0 |
01/02/2008 |
42.72
|
6,010 | 41.88 | 42.72 | 41.88 | 700 | 0 | 0 |
31/01/2008 |
41.88
|
2,850 | 41.88 | 43.55 | 41.88 | 220 | 0 | 0 |
30/01/2008 |
41.88
|
19,000 | 40.20 | 41.88 | 41.04 | 900 | 0 | 0 |
29/01/2008 |
40.20
|
36,220 | 38.32 | 40.20 | 36.43 | 23,970 | 0 | 0 |
28/01/2008 |
38.32
|
7,070 | 37.69 | 38.53 | 38.32 | 6,720 | 0 | 0 |
25/01/2008 |
37.69
|
28,860 | 39.57 | 39.57 | 37.69 | 130 | 0 | 0 |
24/01/2008 |
39.57
|
19,200 | 41.46 | 41.46 | 39.57 | 0 | 0 | 0 |
23/01/2008 |
41.46
|
30,260 | 43.55 | 43.55 | 41.46 | 0 | 0 | 0 |
22/01/2008 |
43.55
|
3,290 | 45.65 | 45.65 | 43.55 | 300 | 0 | 0 |
21/01/2008 |
45.65
|
25,560 | 45.23 | 46.90 | 43.55 | 750 | 0 | 0 |
18/01/2008 |
45.23
|
71,470 | 45.23 | 45.23 | 37.69 | 0 | 0 | 0 |