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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
6.26
|
15,360 | 6.15 | 6.26 | 6.08 | 3,000 | 0 | 0 |
16/04/2008 |
6.15
|
5,700 | 6.26 | 6.26 | 6.15 | 300 | 0 | 0 |
11/04/2008 |
6.26
|
16,220 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 |
10/04/2008 |
6.29
|
22,420 | 6.40 | 6.51 | 6.29 | 1,000 | 0 | 0 |
09/04/2008 |
6.40
|
21,880 | 6.29 | 6.40 | 6.19 | 2,220 | 0 | 0 |
08/04/2008 |
6.29
|
21,860 | 6.19 | 6.29 | 6.19 | 110 | 4,000 | 0 |
07/04/2008 |
6.19
|
600 | 6.08 | 6.19 | 6.19 | 0 | 0 | 0 |
04/04/2008 |
6.08
|
260 | 6.04 | 6.08 | 6.08 | 0 | 0 | 0 |
03/04/2008 |
6.04
|
1,000 | 6.01 | 6.04 | 6.04 | 0 | 0 | 0 |
02/04/2008 |
6.01
|
500 | 5.97 | 6.01 | 6.01 | 0 | 0 | 0 |
01/04/2008 |
5.97
|
20 | 5.94 | 5.97 | 5.97 | 0 | 0 | 0 |
31/03/2008 |
5.94
|
680 | 5.90 | 5.94 | 5.94 | 0 | 0 | 0 |
28/03/2008 |
5.90
|
1,060 | 5.87 | 5.90 | 5.90 | 0 | 0 | 0 |
27/03/2008 |
5.87
|
10,790 | 5.83 | 5.87 | 5.87 | 200 | 0 | 0 |
26/03/2008 |
5.83
|
20,140 | 5.69 | 5.83 | 5.44 | 2,050 | 0 | 0 |
25/03/2008 |
5.69
|
10,470 | 5.97 | 5.97 | 5.69 | 400 | 220 | 0 |
24/03/2008 |
5.97
|
8,810 | 6.26 | 6.40 | 5.97 | 600 | 0 | 0 |
21/03/2008 |
6.26
|
28,310 | 6.44 | 6.62 | 6.22 | 200 | 0 | 0 |
20/03/2008 |
6.44
|
5,790 | 6.29 | 6.44 | 6.19 | 1,000 | 0 | 0 |
19/03/2008 |
6.29
|
18,830 | 6.51 | 6.62 | 6.26 | 0 | 0 | 0 |
18/03/2008 |
6.51
|
22,750 | 6.80 | 6.80 | 6.47 | 5,310 | 0 | 0 |
17/03/2008 |
6.80
|
21,670 | 7.15 | 7.15 | 6.80 | 3,500 | 2,050 | 0 |
14/03/2008 |
7.15
|
29,390 | 7.33 | 7.33 | 7.15 | 11,100 | 0 | 0 |
13/03/2008 |
7.33
|
15,660 | 7.30 | 7.51 | 7.15 | 2,840 | 1,860 | 0 |
12/03/2008 |
7.30
|
30,840 | 7.05 | 7.37 | 7.05 | 7,560 | 10,000 | 0 |
11/03/2008 |
7.05
|
11,260 | 7.26 | 7.26 | 6.90 | 0 | 0 | 0 |
10/03/2008 |
7.26
|
64,090 | 7.62 | 7.98 | 7.26 | 3,000 | 11,700 | 0 |
07/03/2008 |
7.62
|
44,920 | 7.26 | 7.62 | 7.62 | 3,300 | 21,170 | 0 |
06/03/2008 |
7.26
|
8,160 | 6.94 | 7.26 | 7.26 | 0 | 0 | 0 |
05/03/2008 |
6.94
|
19,510 | 7.30 | 7.30 | 6.94 | 400 | 0 | 0 |
04/03/2008 |
7.30
|
6,020 | 7.65 | 7.65 | 7.30 | 0 | 0 | 0 |
03/03/2008 |
7.65
|
11,170 | 8.05 | 8.05 | 7.65 | 1,150 | 650 | 0 |
29/02/2008 |
8.05
|
14,530 | 8.30 | 8.30 | 7.94 | 70 | 0 | 0 |
28/02/2008 |
8.30
|
7,400 | 8.58 | 8.58 | 8.30 | 2,000 | 0 | 0 |
27/02/2008 |
8.58
|
6,330 | 8.58 | 8.94 | 8.58 | 0 | 4,180 | 0 |
26/02/2008 |
8.58
|
14,090 | 8.98 | 9.30 | 8.58 | 0 | 2,650 | 0 |
25/02/2008 |
8.98
|
10,300 | 8.62 | 9.05 | 8.62 | 150 | 5,000 | 0 |
22/02/2008 |
8.62
|
16,290 | 9.05 | 9.05 | 8.62 | 100 | 5,000 | 0 |
21/02/2008 |
9.05
|
5,470 | 9.51 | 9.51 | 9.05 | 50 | 0 | 0 |
20/02/2008 |
9.51
|
5,340 | 10.01 | 10.01 | 9.51 | 0 | 0 | 0 |
19/02/2008 |
10.01
|
5,900 | 10.12 | 10.12 | 10.01 | 0 | 0 | 0 |
18/02/2008 |
10.12
|
9,140 | 10.62 | 10.62 | 10.12 | 0 | 0 | 0 |
15/02/2008 |
10.62
|
9,560 | 10.77 | 10.77 | 10.62 | 0 | 0 | 0 |
14/02/2008 |
10.77
|
3,530 | 10.66 | 10.91 | 10.66 | 0 | 300 | 0 |
13/02/2008 |
10.66
|
7,310 | 11.09 | 11.09 | 10.66 | 0 | 0 | 0 |
12/02/2008 |
11.09
|
18,110 | 10.87 | 11.41 | 10.87 | 1,020 | 0 | 0 |
01/02/2008 |
10.87
|
17,740 | 10.37 | 10.87 | 10.37 | 980 | 0 | 0 |
31/01/2008 |
10.37
|
13,690 | 10.69 | 10.73 | 10.37 | 2,100 | 0 | 0 |
30/01/2008 |
10.69
|
4,270 | 10.19 | 10.69 | 10.69 | 1,000 | 0 | 0 |
29/01/2008 |
10.19
|
11,690 | 9.80 | 10.19 | 9.84 | 100 | 0 | 0 |
28/01/2008 |
9.80
|
4,480 | 9.48 | 9.94 | 9.48 | 800 | 0 | 0 |
25/01/2008 |
9.48
|
7,880 | 9.37 | 9.62 | 9.37 | 0 | 0 | 0 |
24/01/2008 |
9.37
|
10,760 | 9.37 | 9.41 | 9.26 | 0 | 0 | 0 |
23/01/2008 |
9.37
|
5,840 | 9.84 | 9.84 | 9.37 | 0 | 0 | 0 |
22/01/2008 |
9.84
|
7,600 | 10.19 | 10.19 | 9.76 | 370 | 6,000 | 0 |
21/01/2008 |
10.19
|
7,420 | 10.12 | 10.19 | 10.01 | 1,930 | 0 | 0 |
18/01/2008 |
10.12
|
1,620 | 9.98 | 10.12 | 9.98 | 0 | 0 | 0 |
17/01/2008 |
9.98
|
32,050 | 10.34 | 10.34 | 9.98 | 0 | 0 | 0 |
16/01/2008 |
10.34
|
6,200 | 9.87 | 10.34 | 9.87 | 1,220 | 350 | 0 |
15/01/2008 |
9.87
|
11,700 | 10.23 | 10.23 | 9.73 | 0 | 150 | 0 |
14/01/2008 |
10.23
|
9,710 | 10.77 | 10.77 | 10.23 | 0 | 0 | 0 |
11/01/2008 |
10.77
|
7,930 | 10.77 | 10.87 | 10.59 | 300 | 0 | 0 |
10/01/2008 |
10.77
|
7,090 | 11.30 | 11.30 | 10.77 | 0 | 0 | 0 |
09/01/2008 |
11.30
|
3,900 | 11.62 | 11.62 | 11.30 | 0 | 170 | 0 |
08/01/2008 |
11.62
|
12,410 | 11.59 | 11.62 | 11.16 | 0 | 300 | 0 |
07/01/2008 |
11.59
|
10,110 | 11.73 | 11.73 | 11.48 | 0 | 2,830 | 0 |
04/01/2008 |
11.73
|
12,270 | 11.84 | 11.84 | 11.62 | 0 | 0 | 0 |
03/01/2008 |
11.84
|
3,240 | 11.84 | 11.84 | 11.80 | 0 | 0 | 0 |
02/01/2008 |
11.84
|
4,270 | 11.80 | 11.98 | 11.80 | 100 | 0 | 0 |
28/12/2007 |
11.80
|
6,740 | 11.80 | 11.84 | 11.80 | 0 | 330 | 0 |
27/12/2007 |
11.80
|
6,810 | 11.80 | 11.98 | 11.80 | 2,500 | 1,200 | 0 |
26/12/2007 |
11.80
|
12,670 | 11.87 | 12.16 | 11.80 | 1,000 | 0 | 0 |
25/12/2007 |
11.87
|
7,420 | 12.12 | 12.12 | 11.87 | 0 | 1,100 | 0 |
24/12/2007 |
12.12
|
11,560 | 11.80 | 12.16 | 11.84 | 0 | 50 | 0 |
21/12/2007 |
11.80
|
6,560 | 11.80 | 11.80 | 11.55 | 0 | 0 | 0 |
20/12/2007 |
11.80
|
7,960 | 11.98 | 12.30 | 11.80 | 0 | 550 | 0 |
19/12/2007 |
11.98
|
4,680 | 11.48 | 12.02 | 11.45 | 0 | 0 | 0 |
18/12/2007 |
11.48
|
10,970 | 11.80 | 11.80 | 11.37 | 0 | 0 | 0 |
17/12/2007 |
11.80
|
3,070 | 11.80 | 11.80 | 11.80 | 300 | 0 | 0 |
14/12/2007 |
11.80
|
5,410 | 11.45 | 11.80 | 11.45 | 100 | 270 | 0 |
13/12/2007 |
11.45
|
11,500 | 11.87 | 11.87 | 11.45 | 3,580 | 30 | 0 |
12/12/2007 |
11.87
|
16,280 | 11.80 | 12.12 | 11.80 | 0 | 10,720 | 0 |
11/12/2007 |
11.80
|
19,950 | 12.09 | 12.09 | 11.80 | 2,550 | 1,000 | 0 |
10/12/2007 |
12.09
|
7,450 | 12.34 | 12.34 | 11.98 | 600 | 0 | 0 |
07/12/2007 |
12.34
|
10,720 | 12.27 | 12.34 | 12.16 | 0 | 100 | 0 |
06/12/2007 |
12.27
|
11,500 | 12.45 | 12.45 | 12.27 | 0 | 0 | 0 |
05/12/2007 |
12.45
|
5,590 | 12.45 | 12.52 | 12.37 | 0 | 0 | 0 |
04/12/2007 |
12.45
|
13,720 | 12.52 | 12.52 | 12.34 | 1,700 | 0 | 0 |
03/12/2007 |
12.52
|
10,380 | 12.52 | 12.52 | 12.16 | 6,000 | 220 | 0 |
30/11/2007 |
12.52
|
16,870 | 12.52 | 12.52 | 12.16 | 1,200 | 0 | 0 |
29/11/2007 |
12.52
|
4,030 | 12.34 | 12.70 | 12.52 | 0 | 0 | 0 |
28/11/2007 |
12.34
|
11,120 | 12.41 | 12.52 | 12.34 | 1,300 | 220 | 0 |
27/11/2007 |
12.41
|
15,090 | 12.16 | 12.48 | 12.34 | 0 | 0 | 0 |
26/11/2007 |
12.16
|
22,900 | 12.12 | 12.16 | 11.98 | 100 | 0 | 0 |
23/11/2007 |
12.12
|
10,550 | 12.16 | 12.16 | 12.12 | 500 | 0 | 0 |
22/11/2007 |
12.16
|
9,800 | 12.16 | 12.20 | 12.16 | 1,000 | 0 | 0 |
21/11/2007 |
12.16
|
23,950 | 11.98 | 12.16 | 11.70 | 500 | 0 | 0 |
20/11/2007 |
11.98
|
16,210 | 12.16 | 12.23 | 11.98 | 0 | 0 | 0 |
19/11/2007 |
12.16
|
12,580 | 12.41 | 12.41 | 12.16 | 200 | 0 | 0 |
16/11/2007 |
12.41
|
8,230 | 12.34 | 12.41 | 12.16 | 0 | 0 | 0 |