Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 2,301,800 | -608,110 | -9.5 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,175,900 | -1,382,604 | -21.8 |
15.50
16.15
15.70
|
3 tháng
(2024-06-21) |
-0.65 | -3.98% | 9,338,100 | -1,909,010 | -30.4 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,702,100 | -3,006,169 | -47.5 |
14.60
17.10
15.70
|
12 tháng
(2023-09-25) |
-1.73 | -9.90% | 28,199,200 | -3,236,724 | -50.9 |
13.70
18.26
15.70
|
24 tháng
(2022-09-30) |
-0.29 | -1.81% | 46,523,800 | -3,989,006 | -58.8 |
12.61
18.26
15.70
|
36 tháng
(2021-10-05) |
-1.99 | -11.27% | 100,577,200 | -9,452,544 | -178.8 |
12.61
19.52
15.70
|
60 tháng
(2019-10-16) |
-0.22 | -1.38% | 136,603,390 | -12,961,164 | -241.7 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
4.33
|
14,200 | 4.24 | 4.33 | 4.16 | 0 | 0 | 0 |
16/04/2008 |
4.24
|
2,500 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
11/04/2008 |
4.33
|
21,580 | 4.41 | 4.41 | 4.33 | 15,000 | 2,010 | 0 |
10/04/2008 |
4.41
|
15,710 | 4.50 | 4.50 | 4.41 | 0 | 2,190 | 0 |
09/04/2008 |
4.50
|
8,630 | 4.53 | 4.55 | 4.45 | 350 | 0 | 0 |
08/04/2008 |
4.53
|
33,350 | 4.46 | 4.55 | 4.43 | 510 | 0 | 0 |
07/04/2008 |
4.46
|
2,380 | 4.38 | 4.46 | 4.46 | 0 | 0 | 0 |
04/04/2008 |
4.38
|
20 | 4.34 | 4.38 | 4.38 | 0 | 0 | 0 |
03/04/2008 |
4.34
|
20 | 4.31 | 4.34 | 4.34 | 0 | 0 | 0 |
02/04/2008 |
4.31
|
10 | 4.28 | 4.31 | 4.31 | 0 | 0 | 0 |
01/04/2008 |
4.28
|
5,200 | 4.24 | 4.28 | 4.28 | 0 | 0 | 0 |
31/03/2008 |
4.24
|
4,000 | 4.21 | 4.24 | 4.24 | 0 | 0 | 0 |
28/03/2008 |
4.21
|
3,350 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 |
27/03/2008 |
4.18
|
3,130 | 4.14 | 4.18 | 4.18 | 0 | 0 | 0 |
26/03/2008 |
4.14
|
50,510 | 4.19 | 4.40 | 4.14 | 20,000 | 6,000 | 0 |
25/03/2008 |
4.19
|
70,020 | 4.41 | 4.41 | 4.19 | 500 | 0 | 0 |
24/03/2008 |
4.41
|
44,990 | 4.51 | 4.51 | 4.41 | 300 | 0 | 0 |
21/03/2008 |
4.51
|
15,400 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 |
20/03/2008 |
4.53
|
43,000 | 4.53 | 4.75 | 4.53 | 20,000 | 0 | 0 |
19/03/2008 |
4.53
|
29,440 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
18/03/2008 |
4.63
|
33,830 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 |
17/03/2008 |
4.86
|
57,320 | 4.86 | 4.86 | 4.80 | 15,000 | 0 | 0 |
14/03/2008 |
4.86
|
24,130 | 4.95 | 4.95 | 4.86 | 17,280 | 0 | 0 |
13/03/2008 |
4.95
|
19,560 | 4.86 | 4.95 | 4.86 | 11,240 | 0 | 0 |
12/03/2008 |
4.86
|
47,340 | 4.86 | 4.93 | 4.70 | 19,590 | 0 | 0 |
11/03/2008 |
4.86
|
33,440 | 4.97 | 5.03 | 4.73 | 10,200 | 0 | 0 |
10/03/2008 |
4.97
|
86,310 | 4.73 | 4.97 | 4.97 | 4,200 | 650 | 0 |
07/03/2008 |
4.73
|
1,000 | 4.51 | 4.73 | 4.73 | 0 | 0 | 0 |
06/03/2008 |
4.51
|
1,200 | 4.31 | 4.51 | 4.51 | 0 | 0 | 0 |
05/03/2008 |
4.31
|
32,520 | 4.48 | 4.48 | 4.26 | 8,560 | 1,000 | 0 |
04/03/2008 |
4.48
|
67,030 | 4.71 | 4.71 | 4.48 | 44,130 | 0 | 0 |
03/03/2008 |
4.71
|
27,720 | 4.95 | 4.95 | 4.71 | 6,650 | 100 | 0 |
29/02/2008 |
4.95
|
29,840 | 5.07 | 5.07 | 4.95 | 20,000 | 0 | 0 |
28/02/2008 |
5.07
|
37,200 | 5.03 | 5.07 | 5.03 | 22,000 | 0 | 0 |
27/02/2008 |
5.03
|
22,410 | 5.18 | 5.28 | 5.03 | 6,440 | 0 | 0 |
26/02/2008 |
5.18
|
16,380 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 |
25/02/2008 |
5.45
|
33,560 | 5.20 | 5.45 | 5.37 | 14,920 | 0 | 0 |
22/02/2008 |
5.20
|
31,640 | 5.23 | 5.23 | 4.98 | 0 | 1,300 | 0 |
21/02/2008 |
5.23
|
23,640 | 5.50 | 5.50 | 5.23 | 0 | 0 | 0 |
20/02/2008 |
5.50
|
19,850 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
19/02/2008 |
5.70
|
16,730 | 5.69 | 5.70 | 5.54 | 0 | 0 | 0 |
18/02/2008 |
5.69
|
43,520 | 5.97 | 5.97 | 5.69 | 9,800 | 0 | 0 |
15/02/2008 |
5.97
|
6,780 | 6.12 | 6.12 | 5.87 | 3,000 | 0 | 0 |
14/02/2008 |
6.12
|
4,000 | 6.04 | 6.21 | 6.12 | 0 | 0 | 0 |
13/02/2008 |
6.04
|
10,400 | 6.29 | 6.29 | 6.04 | 0 | 0 | 0 |
12/02/2008 |
6.29
|
7,510 | 6.54 | 6.54 | 6.24 | 0 | 0 | 0 |
01/02/2008 |
6.54
|
10,830 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 |
31/01/2008 |
6.37
|
24,860 | 6.29 | 6.37 | 6.04 | 550 | 200 | 0 |
30/01/2008 |
6.29
|
38,740 | 6.01 | 6.29 | 6.21 | 500 | 0 | 0 |
29/01/2008 |
6.01
|
41,690 | 5.77 | 6.01 | 5.77 | 1,500 | 0 | 0 |
28/01/2008 |
5.77
|
28,520 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
25/01/2008 |
5.79
|
8,740 | 5.70 | 5.79 | 5.57 | 250 | 130 | 0 |
24/01/2008 |
5.70
|
32,030 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 |
23/01/2008 |
5.70
|
41,950 | 5.87 | 5.87 | 5.62 | 17,500 | 0 | 0 |
22/01/2008 |
5.87
|
33,790 | 5.87 | 5.87 | 5.62 | 21,650 | 0 | 0 |
21/01/2008 |
5.87
|
24,050 | 5.80 | 5.87 | 5.70 | 12,400 | 0 | 0 |
18/01/2008 |
5.80
|
34,780 | 5.54 | 5.80 | 5.62 | 21,880 | 0 | 0 |
17/01/2008 |
5.54
|
30,770 | 5.67 | 5.70 | 5.54 | 0 | 0 | 0 |
16/01/2008 |
5.67
|
23,670 | 5.40 | 5.67 | 5.65 | 0 | 0 | 0 |
15/01/2008 |
5.40
|
36,920 | 5.67 | 5.67 | 5.40 | 500 | 0 | 0 |
14/01/2008 |
5.67
|
11,000 | 5.92 | 5.92 | 5.67 | 0 | 700 | 0 |
11/01/2008 |
5.92
|
26,490 | 5.82 | 5.92 | 5.75 | 0 | 0 | 0 |
10/01/2008 |
5.82
|
11,000 | 6.11 | 6.11 | 5.80 | 0 | 0 | 0 |
09/01/2008 |
6.11
|
14,340 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 |
08/01/2008 |
6.29
|
17,020 | 6.11 | 6.29 | 6.21 | 9,660 | 0 | 0 |
07/01/2008 |
6.11
|
19,550 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 |
04/01/2008 |
6.36
|
10,900 | 6.44 | 6.44 | 6.34 | 140 | 0 | 0 |
03/01/2008 |
6.44
|
4,310 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 |
02/01/2008 |
6.48
|
6,010 | 6.54 | 6.58 | 6.48 | 0 | 0 | 0 |
28/12/2007 |
6.54
|
2,140 | 6.58 | 6.68 | 6.54 | 0 | 500 | 0 |
27/12/2007 |
6.58
|
7,060 | 6.61 | 6.63 | 6.58 | 1,000 | 0 | 0 |
26/12/2007 |
6.61
|
18,700 | 6.48 | 6.61 | 6.39 | 0 | 0 | 0 |
25/12/2007 |
6.48
|
18,800 | 6.56 | 6.56 | 6.41 | 0 | 0 | 0 |
24/12/2007 |
6.56
|
16,900 | 6.66 | 6.66 | 6.54 | 0 | 0 | 0 |
21/12/2007 |
6.66
|
8,210 | 6.54 | 6.66 | 6.54 | 0 | 0 | 0 |
20/12/2007 |
6.54
|
10,630 | 6.71 | 6.71 | 6.54 | 200 | 0 | 0 |
19/12/2007 |
6.71
|
16,790 | 6.54 | 6.71 | 6.63 | 0 | 0 | 0 |
18/12/2007 |
6.54
|
21,710 | 6.58 | 6.58 | 6.37 | 4,190 | 0 | 0 |
17/12/2007 |
6.58
|
22,690 | 6.58 | 6.58 | 6.54 | 4,890 | 0 | 0 |
14/12/2007 |
6.58
|
8,940 | 6.63 | 6.71 | 6.54 | 0 | 0 | 0 |
13/12/2007 |
6.63
|
9,550 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 |
12/12/2007 |
6.68
|
19,080 | 6.66 | 6.88 | 6.63 | 0 | 1,350 | 0 |
11/12/2007 |
6.66
|
15,240 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 |
10/12/2007 |
6.78
|
5,550 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |
07/12/2007 |
6.88
|
15,650 | 6.84 | 6.88 | 6.84 | 8,000 | 0 | 0 |
06/12/2007 |
6.84
|
5,670 | 6.88 | 6.88 | 6.83 | 0 | 0 | 0 |
05/12/2007 |
6.88
|
14,720 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
04/12/2007 |
6.96
|
29,790 | 6.96 | 6.96 | 6.89 | 300 | 0 | 0 |
03/12/2007 |
6.96
|
14,930 | 6.96 | 7.03 | 6.96 | 0 | 4,400 | 0 |
30/11/2007 |
6.96
|
10,490 | 6.93 | 6.96 | 6.91 | 150 | 0 | 0 |
29/11/2007 |
6.93
|
16,450 | 6.91 | 7.01 | 6.93 | 0 | 0 | 0 |
28/11/2007 |
6.91
|
26,810 | 6.93 | 7.01 | 6.91 | 900 | 0 | 0 |
27/11/2007 |
6.93
|
27,280 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 |
26/11/2007 |
7.05
|
11,810 | 6.98 | 7.05 | 6.96 | 0 | 0 | 0 |
23/11/2007 |
6.98
|
14,390 | 7.00 | 7.05 | 6.96 | 4,570 | 0 | 0 |
22/11/2007 |
7.00
|
15,440 | 7.01 | 7.05 | 6.98 | 3,820 | 0 | 0 |
21/11/2007 |
7.01
|
13,240 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
20/11/2007 |
7.05
|
31,020 | 7.05 | 7.05 | 6.96 | 22,920 | 0 | 0 |
19/11/2007 |
7.05
|
34,230 | 7.03 | 7.13 | 6.96 | 25,250 | 0 | 0 |
16/11/2007 |
7.03
|
29,670 | 6.96 | 7.05 | 6.96 | 14,580 | 0 | 0 |