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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2008 |
7.63
|
120 | 7.57 | 7.63 | 7.63 | 0 | 0 | 0 |
03/04/2008 |
7.57
|
510 | 7.50 | 7.57 | 7.57 | 0 | 0 | 0 |
02/04/2008 |
7.50
|
40 | 7.44 | 7.50 | 7.50 | 0 | 0 | 0 |
01/04/2008 |
7.44
|
2,020 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
31/03/2008 |
7.38
|
860 | 7.32 | 7.38 | 7.38 | 0 | 0 | 0 |
28/03/2008 |
7.32
|
1,790 | 7.26 | 7.32 | 7.32 | 0 | 0 | 0 |
27/03/2008 |
7.26
|
20,730 | 7.20 | 7.26 | 7.14 | 0 | 0 | 0 |
26/03/2008 |
7.20
|
6,750 | 7.57 | 7.57 | 7.20 | 50 | 0 | 0 |
25/03/2008 |
7.57
|
10 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 |
24/03/2008 |
7.93
|
200 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 |
21/03/2008 |
8.29
|
1,300 | 8.72 | 8.72 | 8.29 | 0 | 0 | 0 |
20/03/2008 |
8.72
|
7,900 | 9.14 | 9.14 | 8.72 | 20 | 0 | 0 |
19/03/2008 |
9.14
|
10,170 | 9.56 | 9.68 | 9.14 | 0 | 0 | 0 |
18/03/2008 |
9.56
|
550 | 10.05 | 10.05 | 9.56 | 0 | 0 | 0 |
17/03/2008 |
10.05
|
7,930 | 10.53 | 10.53 | 10.05 | 0 | 0 | 0 |
14/03/2008 |
10.53
|
3,710 | 10.77 | 10.77 | 10.47 | 0 | 0 | 0 |
13/03/2008 |
10.77
|
7,370 | 10.59 | 10.89 | 10.59 | 0 | 0 | 0 |
12/03/2008 |
10.59
|
7,370 | 10.65 | 11.14 | 10.53 | 0 | 0 | 0 |
11/03/2008 |
10.65
|
12,390 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
10/03/2008 |
11.20
|
17,000 | 11.68 | 12.23 | 11.20 | 0 | 0 | 0 |
07/03/2008 |
11.68
|
11,290 | 11.14 | 11.68 | 11.68 | 0 | 0 | 0 |
06/03/2008 |
11.14
|
13,030 | 10.65 | 11.14 | 11.14 | 0 | 0 | 0 |
05/03/2008 |
10.65
|
300 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
04/03/2008 |
11.20
|
450 | 11.74 | 11.74 | 11.20 | 0 | 0 | 0 |
03/03/2008 |
11.74
|
3,070 | 12.35 | 12.35 | 11.74 | 0 | 0 | 0 |
29/02/2008 |
12.35
|
11,520 | 12.95 | 12.95 | 12.35 | 0 | 0 | 0 |
28/02/2008 |
12.95
|
5,060 | 13.31 | 13.62 | 12.95 | 0 | 0 | 0 |
27/02/2008 |
13.31
|
7,100 | 13.56 | 13.86 | 13.01 | 20 | 0 | 0 |
26/02/2008 |
13.56
|
8,580 | 14.22 | 14.22 | 13.56 | 50 | 0 | 0 |
25/02/2008 |
14.22
|
5,940 | 13.56 | 14.22 | 14.16 | 0 | 0 | 0 |
22/02/2008 |
13.56
|
17,360 | 14.22 | 14.22 | 13.56 | 0 | 0 | 0 |
21/02/2008 |
14.22
|
2,870 | 14.95 | 14.95 | 14.22 | 0 | 0 | 0 |
20/02/2008 |
14.95
|
3,530 | 15.68 | 15.68 | 14.95 | 0 | 0 | 0 |
19/02/2008 |
15.68
|
7,270 | 15.31 | 15.68 | 14.59 | 0 | 0 | 0 |
18/02/2008 |
15.31
|
8,330 | 16.10 | 16.10 | 15.31 | 0 | 0 | 0 |
15/02/2008 |
16.10
|
3,100 | 16.52 | 16.52 | 16.10 | 0 | 0 | 0 |
14/02/2008 |
16.52
|
8,630 | 16.22 | 16.89 | 16.22 | 0 | 0 | 0 |
13/02/2008 |
16.22
|
13,700 | 16.64 | 16.82 | 16.22 | 0 | 0 | 0 |
12/02/2008 |
16.64
|
18,140 | 15.86 | 16.64 | 15.86 | 0 | 0 | 0 |
01/02/2008 |
15.86
|
7,260 | 15.13 | 15.86 | 15.49 | 0 | 0 | 0 |
31/01/2008 |
15.13
|
16,020 | 14.89 | 15.13 | 14.28 | 1,000 | 0 | 0 |
30/01/2008 |
14.89
|
7,890 | 14.22 | 14.89 | 14.89 | 20 | 0 | 0 |
29/01/2008 |
14.22
|
7,360 | 13.56 | 14.22 | 13.44 | 0 | 0 | 0 |
28/01/2008 |
13.56
|
5,810 | 13.50 | 13.62 | 13.31 | 0 | 0 | 0 |
25/01/2008 |
13.50
|
11,830 | 13.74 | 13.74 | 13.31 | 0 | 0 | 0 |
24/01/2008 |
13.74
|
11,870 | 14.40 | 14.83 | 13.74 | 0 | 0 | 0 |
23/01/2008 |
14.40
|
12,340 | 15.13 | 15.13 | 14.40 | 0 | 0 | 0 |
22/01/2008 |
15.13
|
3,360 | 15.61 | 15.61 | 14.95 | 150 | 0 | 0 |
21/01/2008 |
15.61
|
2,500 | 15.80 | 15.80 | 15.31 | 0 | 0 | 0 |
18/01/2008 |
15.80
|
4,270 | 15.61 | 15.86 | 15.13 | 0 | 0 | 0 |
17/01/2008 |
15.61
|
10,560 | 16.34 | 16.64 | 15.61 | 0 | 0 | 0 |
16/01/2008 |
16.34
|
23,010 | 15.61 | 16.34 | 15.13 | 0 | 0 | 0 |
15/01/2008 |
15.61
|
1,960 | 16.40 | 16.40 | 15.61 | 0 | 0 | 0 |
14/01/2008 |
16.40
|
7,590 | 17.25 | 17.25 | 16.40 | 0 | 0 | 0 |
11/01/2008 |
17.25
|
9,320 | 17.25 | 17.55 | 17.25 | 0 | 0 | 0 |
10/01/2008 |
17.25
|
4,570 | 18.16 | 18.16 | 17.25 | 0 | 0 | 0 |
09/01/2008 |
18.16
|
3,210 | 19.06 | 19.06 | 18.16 | 0 | 0 | 0 |
08/01/2008 |
19.06
|
3,730 | 18.88 | 19.37 | 18.88 | 0 | 0 | 0 |
07/01/2008 |
18.88
|
2,550 | 19.73 | 19.79 | 18.88 | 0 | 0 | 0 |
04/01/2008 |
19.73
|
1,170 | 20.09 | 20.09 | 19.73 | 0 | 0 | 0 |
03/01/2008 |
20.09
|
1,610 | 20.52 | 20.52 | 19.67 | 0 | 0 | 0 |
02/01/2008 |
20.52
|
1,400 | 19.97 | 20.58 | 20.15 | 0 | 0 | 0 |
28/12/2007 |
19.97
|
1,730 | 20.09 | 20.09 | 19.61 | 0 | 0 | 0 |
27/12/2007 |
20.09
|
2,870 | 20.09 | 20.34 | 20.09 | 0 | 0 | 0 |
26/12/2007 |
20.09
|
870 | 19.97 | 20.21 | 19.97 | 0 | 0 | 0 |
25/12/2007 |
19.97
|
11,470 | 20.09 | 20.09 | 19.85 | 0 | 0 | 0 |
24/12/2007 |
20.09
|
4,860 | 20.27 | 20.27 | 20.09 | 0 | 0 | 0 |
21/12/2007 |
20.27
|
1,940 | 20.27 | 20.58 | 20.27 | 0 | 0 | 0 |
20/12/2007 |
20.27
|
3,070 | 20.58 | 20.94 | 19.85 | 20 | 0 | 0 |
19/12/2007 |
20.58
|
10,690 | 19.85 | 20.82 | 19.43 | 30 | 0 | 0 |
18/12/2007 |
19.85
|
23,470 | 20.88 | 20.88 | 19.85 | 20 | 0 | 0 |
17/12/2007 |
20.88
|
3,350 | 21.73 | 21.79 | 20.88 | 0 | 0 | 0 |
14/12/2007 |
21.73
|
4,470 | 21.79 | 21.79 | 21.73 | 160 | 0 | 0 |
13/12/2007 |
21.79
|
8,300 | 22.21 | 22.27 | 21.79 | 0 | 0 | 0 |
12/12/2007 |
22.21
|
3,820 | 21.97 | 22.45 | 21.85 | 0 | 0 | 0 |
11/12/2007 |
21.97
|
4,130 | 22.76 | 22.76 | 21.97 | 0 | 100 | 0 |
10/12/2007 |
22.76
|
2,750 | 23.24 | 23.24 | 22.76 | 0 | 0 | 0 |
07/12/2007 |
23.24
|
1,720 | 23.12 | 23.54 | 23.00 | 0 | 0 | 0 |
06/12/2007 |
23.12
|
900 | 23.30 | 23.30 | 23.12 | 0 | 0 | 0 |
05/12/2007 |
23.30
|
2,260 | 23.48 | 23.48 | 23.30 | 150 | 0 | 0 |
04/12/2007 |
23.48
|
8,320 | 23.60 | 23.60 | 23.48 | 4,850 | 0 | 0 |
03/12/2007 |
23.60
|
6,070 | 23.66 | 23.66 | 23.54 | 1,000 | 0 | 0 |
30/11/2007 |
23.66
|
7,140 | 23.66 | 23.66 | 23.60 | 160 | 0 | 0 |
29/11/2007 |
23.66
|
3,330 | 23.72 | 23.72 | 23.60 | 100 | 0 | 0 |
28/11/2007 |
23.72
|
3,080 | 23.72 | 23.72 | 23.60 | 100 | 0 | 0 |
27/11/2007 |
23.72
|
6,460 | 23.66 | 23.85 | 23.66 | 900 | 0 | 0 |
26/11/2007 |
23.66
|
12,030 | 23.60 | 23.78 | 23.54 | 0 | 200 | 0 |
23/11/2007 |
23.60
|
8,800 | 23.60 | 23.78 | 23.60 | 500 | 0 | 0 |
22/11/2007 |
23.60
|
9,190 | 23.36 | 23.60 | 23.24 | 0 | 0 | 0 |
21/11/2007 |
23.36
|
5,400 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
20/11/2007 |
23.60
|
8,150 | 23.85 | 23.85 | 23.60 | 0 | 0 | 0 |
19/11/2007 |
23.85
|
5,900 | 23.91 | 23.91 | 23.60 | 0 | 0 | 0 |
16/11/2007 |
23.91
|
10,470 | 23.91 | 24.39 | 23.60 | 0 | 0 | 0 |
15/11/2007 |
23.91
|
12,330 | 24.57 | 24.57 | 23.72 | 0 | 2,700 | 0 |
14/11/2007 |
24.57
|
16,160 | 23.42 | 24.57 | 23.91 | 0 | 0 | 0 |
13/11/2007 |
23.42
|
16,050 | 24.63 | 24.63 | 23.42 | 100 | 100 | 0 |
12/11/2007 |
24.63
|
7,340 | 25.36 | 25.36 | 24.45 | 50 | 0 | 0 |
09/11/2007 |
25.36
|
24,890 | 26.51 | 26.51 | 25.24 | 0 | 0 | 0 |
08/11/2007 |
26.51
|
40,730 | 25.30 | 26.51 | 26.33 | 0 | 0 | 0 |
07/11/2007 |
25.30
|
25,930 | 24.57 | 25.30 | 24.81 | 0 | 0 | 0 |