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) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
13.22
|
2,453,700 | 12.98 | 13.22 | 12.74 | 0 | 0 | 0 |
16/04/2008 |
12.98
|
124,960 | 13.22 | 13.22 | 12.98 | 0 | 0 | 0 |
11/04/2008 |
13.22
|
262,360 | 13.45 | 13.45 | 13.22 | 0 | 0 | 0 |
10/04/2008 |
13.45
|
629,960 | 13.73 | 13.73 | 13.45 | 0 | 0 | 0 |
09/04/2008 |
13.73
|
1,965,990 | 13.49 | 13.73 | 13.59 | 0 | 0 | 0 |
08/04/2008 |
13.49
|
3,637,510 | 13.25 | 13.49 | 13.01 | 0 | 0 | 0 |
07/04/2008 |
13.25
|
21,910 | 13.01 | 13.25 | 13.25 | 0 | 0 | 0 |
04/04/2008 |
13.01
|
10,920 | 12.91 | 13.01 | 13.01 | 0 | 0 | 0 |
03/04/2008 |
12.91
|
9,010 | 12.81 | 12.91 | 12.91 | 0 | 0 | 0 |
02/04/2008 |
12.81
|
27,920 | 12.71 | 12.81 | 12.81 | 0 | 0 | 0 |
01/04/2008 |
12.71
|
28,570 | 12.61 | 12.71 | 12.71 | 0 | 0 | 0 |
31/03/2008 |
12.61
|
43,730 | 12.50 | 12.61 | 12.61 | 0 | 0 | 0 |
28/03/2008 |
12.50
|
55,000 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
27/03/2008 |
12.40
|
124,040 | 12.30 | 12.40 | 12.40 | 0 | 0 | 0 |
26/03/2008 |
12.30
|
3,988,170 | 11.72 | 12.30 | 11.89 | 0 | 0 | 0 |
25/03/2008 |
11.72
|
769,720 | 12.33 | 12.33 | 11.72 | 0 | 0 | 0 |
24/03/2008 |
12.33
|
1,060,320 | 12.98 | 12.98 | 12.33 | 0 | 0 | 0 |
21/03/2008 |
12.98
|
2,739,960 | 13.66 | 13.66 | 12.98 | 0 | 0 | 0 |
20/03/2008 |
13.66
|
2,089,380 | 14.27 | 14.54 | 13.66 | 0 | 0 | 0 |
19/03/2008 |
14.27
|
3,995,780 | 14.98 | 15.63 | 14.27 | 0 | 0 | 0 |
18/03/2008 |
14.98
|
789,580 | 15.77 | 15.77 | 14.98 | 0 | 0 | 0 |
17/03/2008 |
15.77
|
1,901,400 | 16.58 | 16.58 | 15.77 | 0 | 0 | 0 |
14/03/2008 |
16.58
|
791,690 | 16.72 | 16.72 | 16.55 | 0 | 0 | 0 |
13/03/2008 |
16.72
|
910,700 | 16.65 | 16.82 | 16.51 | 0 | 0 | 0 |
12/03/2008 |
16.65
|
1,831,430 | 16.31 | 16.99 | 16.31 | 0 | 0 | 0 |
11/03/2008 |
16.31
|
2,477,210 | 17.16 | 17.16 | 16.31 | 0 | 0 | 0 |
10/03/2008 |
17.16
|
3,678,390 | 16.58 | 17.33 | 16.65 | 0 | 0 | 0 |
07/03/2008 |
16.58
|
251,110 | 15.80 | 16.58 | 16.58 | 0 | 0 | 0 |
06/03/2008 |
15.80
|
1,083,650 | 15.05 | 15.80 | 15.80 | 0 | 0 | 0 |
05/03/2008 |
15.05
|
839,590 | 15.83 | 15.83 | 15.05 | 0 | 0 | 0 |
04/03/2008 |
15.83
|
1,238,100 | 16.65 | 16.65 | 15.83 | 0 | 0 | 0 |
03/03/2008 |
16.65
|
1,902,480 | 17.50 | 17.50 | 16.65 | 0 | 1,100 | 0 |
29/02/2008 |
17.50
|
1,126,520 | 17.67 | 17.67 | 17.33 | 0 | 0 | 0 |
28/02/2008 |
17.67
|
1,322,580 | 17.84 | 18.01 | 17.50 | 0 | 0 | 0 |
27/02/2008 |
17.84
|
1,075,170 | 18.01 | 18.52 | 17.67 | 0 | 630 | 0 |
26/02/2008 |
18.01
|
1,524,000 | 18.86 | 18.86 | 18.01 | 0 | 0 | 0 |
25/02/2008 |
18.86
|
1,806,110 | 18.01 | 18.86 | 18.18 | 0 | 0 | 0 |
22/02/2008 |
18.01
|
2,903,690 | 18.18 | 18.18 | 17.33 | 0 | 0 | 0 |
21/02/2008 |
18.18
|
837,840 | 19.03 | 19.03 | 18.18 | 0 | 0 | 0 |
20/02/2008 |
19.03
|
1,460,080 | 19.88 | 20.05 | 19.03 | 0 | 0 | 0 |
19/02/2008 |
19.88
|
1,434,650 | 20.05 | 20.05 | 19.37 | 0 | 600 | 0 |
18/02/2008 |
20.05
|
2,576,520 | 20.90 | 20.90 | 19.88 | 0 | 0 | 0 |
15/02/2008 |
20.90
|
544,210 | 21.07 | 21.07 | 20.73 | 0 | 0 | 0 |
14/02/2008 |
21.07
|
824,890 | 20.90 | 21.41 | 21.07 | 0 | 0 | 0 |
13/02/2008 |
20.90
|
757,510 | 21.24 | 21.24 | 20.73 | 0 | 0 | 0 |
12/02/2008 |
21.24
|
507,520 | 21.92 | 21.92 | 21.24 | 0 | 0 | 0 |
01/02/2008 |
21.92
|
1,162,700 | 21.92 | 22.09 | 21.75 | 0 | 0 | 0 |
31/01/2008 |
21.92
|
1,615,820 | 21.92 | 21.92 | 21.07 | 0 | 0 | 0 |
30/01/2008 |
21.92
|
1,767,370 | 20.90 | 21.92 | 21.41 | 0 | 60 | 0 |
29/01/2008 |
20.90
|
1,215,860 | 20.22 | 20.90 | 20.05 | 0 | 0 | 0 |
28/01/2008 |
20.22
|
821,580 | 19.88 | 20.22 | 19.71 | 0 | 0 | 0 |
25/01/2008 |
19.88
|
873,020 | 19.54 | 20.05 | 19.54 | 0 | 0 | 0 |
24/01/2008 |
19.54
|
991,850 | 19.88 | 20.39 | 19.54 | 0 | 0 | 0 |
23/01/2008 |
19.88
|
1,264,960 | 20.39 | 20.39 | 19.54 | 0 | 0 | 0 |
22/01/2008 |
20.39
|
984,810 | 20.90 | 20.90 | 20.39 | 0 | 0 | 0 |
21/01/2008 |
20.90
|
706,520 | 21.07 | 21.07 | 20.56 | 0 | 0 | 0 |
18/01/2008 |
21.07
|
797,810 | 20.73 | 21.24 | 20.56 | 0 | 0 | 0 |
17/01/2008 |
20.73
|
1,852,760 | 20.56 | 21.58 | 20.39 | 0 | 0 | 0 |
16/01/2008 |
20.56
|
790,730 | 19.71 | 20.56 | 20.39 | 0 | 0 | 0 |
15/01/2008 |
19.71
|
1,579,070 | 20.39 | 20.39 | 19.71 | 0 | 1,060 | 0 |
14/01/2008 |
20.39
|
855,060 | 20.90 | 20.90 | 20.39 | 0 | 0 | 0 |
11/01/2008 |
20.90
|
879,290 | 20.56 | 21.07 | 20.73 | 0 | 0 | 0 |
10/01/2008 |
20.56
|
1,589,280 | 20.90 | 20.90 | 20.22 | 0 | 200 | 0 |
09/01/2008 |
20.90
|
848,460 | 21.41 | 21.41 | 20.90 | 0 | 0 | 0 |
08/01/2008 |
21.41
|
722,490 | 21.24 | 21.75 | 21.41 | 0 | 0 | 0 |
07/01/2008 |
21.24
|
673,470 | 21.75 | 21.75 | 21.24 | 0 | 0 | 0 |
04/01/2008 |
21.75
|
462,710 | 21.58 | 21.75 | 21.58 | 0 | 0 | 0 |
03/01/2008 |
21.58
|
614,520 | 21.92 | 21.92 | 21.58 | 0 | 0 | 0 |
02/01/2008 |
21.92
|
401,990 | 22.25 | 22.25 | 21.92 | 0 | 0 | 0 |
28/12/2007 |
22.25
|
586,780 | 22.09 | 22.42 | 22.09 | 0 | 10 | 0 |
27/12/2007 |
22.09
|
712,140 | 22.25 | 22.42 | 22.09 | 0 | 0 | 0 |
26/12/2007 |
22.25
|
772,790 | 21.92 | 22.42 | 21.58 | 0 | 0 | 0 |
25/12/2007 |
21.92
|
1,520,600 | 22.59 | 22.59 | 21.75 | 0 | 0 | 0 |
24/12/2007 |
22.59
|
644,050 | 22.59 | 22.59 | 22.42 | 0 | 0 | 0 |
21/12/2007 |
22.59
|
644,670 | 22.42 | 22.59 | 22.42 | 0 | 0 | 0 |
20/12/2007 |
22.42
|
868,510 | 22.93 | 22.93 | 22.25 | 0 | 0 | 0 |
19/12/2007 |
22.93
|
1,048,910 | 22.25 | 23.27 | 22.42 | 0 | 0 | 0 |
18/12/2007 |
22.25
|
674,730 | 22.25 | 22.25 | 22.09 | 0 | 60 | 0 |
17/12/2007 |
22.25
|
798,670 | 22.42 | 22.42 | 22.25 | 0 | 0 | 0 |
14/12/2007 |
22.42
|
626,000 | 22.25 | 22.42 | 22.09 | 0 | 0 | 0 |
13/12/2007 |
22.25
|
890,940 | 22.59 | 22.59 | 22.25 | 0 | 0 | 0 |
12/12/2007 |
22.59
|
1,617,660 | 22.59 | 22.93 | 22.42 | 0 | 0 | 0 |
11/12/2007 |
22.59
|
1,096,070 | 22.93 | 22.93 | 22.59 | 0 | 0 | 0 |
10/12/2007 |
22.93
|
1,021,630 | 23.27 | 23.27 | 22.93 | 0 | 0 | 0 |
07/12/2007 |
23.27
|
1,063,270 | 23.10 | 23.44 | 22.93 | 0 | 0 | 0 |
06/12/2007 |
23.10
|
984,950 | 23.27 | 23.27 | 23.10 | 0 | 0 | 0 |
05/12/2007 |
23.27
|
1,388,110 | 23.78 | 23.78 | 23.27 | 0 | 0 | 0 |
04/12/2007 |
23.78
|
1,935,740 | 23.78 | 24.12 | 23.78 | 0 | 0 | 0 |
03/12/2007 |
23.78
|
2,122,240 | 23.27 | 23.78 | 23.44 | 0 | 0 | 0 |
30/11/2007 |
23.27
|
1,291,470 | 23.27 | 23.27 | 22.93 | 0 | 0 | 0 |
29/11/2007 |
23.27
|
1,100,770 | 23.10 | 23.44 | 23.10 | 0 | 0 | 0 |
28/11/2007 |
23.10
|
1,072,540 | 22.93 | 23.10 | 22.93 | 0 | 0 | 0 |
27/11/2007 |
22.93
|
942,330 | 23.44 | 23.44 | 22.93 | 0 | 0 | 0 |
26/11/2007 |
23.44
|
2,681,010 | 22.76 | 23.44 | 23.10 | 0 | 0 | 0 |
23/11/2007 |
22.76
|
1,312,270 | 22.09 | 22.76 | 22.09 | 0 | 0 | 0 |
22/11/2007 |
22.09
|
1,004,420 | 21.75 | 22.42 | 21.92 | 0 | 0 | 0 |
21/11/2007 |
21.75
|
815,580 | 21.92 | 21.92 | 21.41 | 0 | 0 | 0 |
20/11/2007 |
21.92
|
941,320 | 22.09 | 22.25 | 21.92 | 0 | 400 | 0 |
19/11/2007 |
22.09
|
554,530 | 22.09 | 22.25 | 21.92 | 0 | 0 | 0 |
16/11/2007 |
22.09
|
963,270 | 22.59 | 22.59 | 22.09 | 0 | 0 | 0 |