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) |
-0.90 | -7.20% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-21) |
-2.50 | -17.73% | 666,200 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-25) |
-1.40 | -10.77% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-30) |
4.80 | 70.59% | 1,927,882 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-05) |
-1.80 | -13.43% | 2,509,480 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-16) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/04/2008 |
10.78
|
100 | 10.62 | 10.78 | 10.78 | 0 | 0 | 0 |
01/04/2008 |
10.62
|
1,600 | 10.45 | 10.62 | 10.62 | 0 | 0 | 0 |
31/03/2008 |
10.45
|
3,600 | 10.29 | 10.45 | 10.45 | 0 | 11,200 | 0 |
28/03/2008 |
10.29
|
600 | 10.13 | 10.29 | 10.29 | 0 | 0 | 0 |
27/03/2008 |
10.13
|
600 | 10.07 | 10.13 | 10.13 | 0 | 0 | 0 |
26/03/2008 |
10.07
|
58,400 | 9.69 | 10.67 | 8.82 | 0 | 0 | 0 |
25/03/2008 |
9.69
|
41,800 | 10.78 | 10.78 | 9.69 | 11,200 | 0 | 0 |
24/03/2008 |
10.78
|
39,800 | 11.93 | 11.93 | 10.73 | 0 | 0 | 0 |
21/03/2008 |
11.93
|
24,700 | 12.36 | 12.36 | 11.71 | 0 | 0 | 0 |
20/03/2008 |
12.36
|
24,400 | 12.25 | 13.34 | 11.98 | 0 | 0 | 0 |
19/03/2008 |
12.25
|
41,400 | 12.20 | 13.23 | 11.98 | 0 | 0 | 0 |
18/03/2008 |
12.20
|
72,100 | 13.12 | 13.12 | 12.09 | 0 | 0 | 0 |
17/03/2008 |
13.12
|
28,500 | 14.70 | 15.25 | 13.12 | 0 | 0 | 0 |
14/03/2008 |
14.70
|
7,800 | 14.70 | 14.70 | 13.89 | 0 | 0 | 0 |
13/03/2008 |
14.70
|
17,200 | 14.43 | 15.25 | 14.43 | 0 | 0 | 0 |
12/03/2008 |
14.43
|
19,000 | 13.99 | 14.87 | 13.72 | 0 | 0 | 0 |
11/03/2008 |
13.99
|
40,200 | 15.19 | 15.52 | 13.99 | 0 | 0 | 0 |
10/03/2008 |
15.19
|
79,100 | 14.54 | 15.90 | 14.70 | 0 | 0 | 0 |
07/03/2008 |
14.54
|
19,200 | 13.23 | 14.54 | 13.07 | 0 | 0 | 0 |
06/03/2008 |
13.23
|
10,400 | 12.47 | 13.23 | 13.23 | 0 | 0 | 0 |
05/03/2008 |
12.47
|
55,800 | 12.47 | 12.69 | 11.27 | 0 | 0 | 0 |
04/03/2008 |
12.47
|
49,200 | 13.61 | 13.78 | 12.47 | 0 | 0 | 0 |
03/03/2008 |
13.61
|
18,900 | 15.03 | 15.03 | 13.61 | 0 | 0 | 0 |
29/02/2008 |
15.03
|
27,200 | 15.14 | 15.14 | 14.54 | 0 | 0 | 0 |
28/02/2008 |
15.14
|
13,700 | 15.52 | 15.57 | 15.14 | 0 | 0 | 0 |
27/02/2008 |
15.52
|
17,000 | 14.97 | 16.34 | 15.25 | 0 | 0 | 0 |
26/02/2008 |
14.97
|
32,100 | 15.79 | 17.15 | 14.92 | 0 | 0 | 0 |
25/02/2008 |
15.79
|
15,800 | 15.41 | 15.79 | 15.79 | 0 | 0 | 0 |
22/02/2008 |
15.41
|
35,100 | 15.14 | 15.41 | 13.78 | 0 | 100 | 0 |
21/02/2008 |
15.14
|
52,200 | 15.79 | 16.61 | 15.14 | 0 | 0 | 0 |
20/02/2008 |
15.79
|
25,500 | 17.15 | 17.42 | 15.79 | 0 | 0 | 0 |
19/02/2008 |
17.15
|
23,900 | 17.15 | 17.97 | 16.88 | 0 | 0 | 0 |
18/02/2008 |
17.15
|
28,600 | 18.02 | 18.02 | 16.34 | 0 | 0 | 0 |
15/02/2008 |
18.02
|
6,700 | 18.08 | 18.51 | 17.70 | 0 | 0 | 0 |
14/02/2008 |
18.08
|
13,500 | 17.91 | 19.06 | 17.91 | 0 | 0 | 0 |
13/02/2008 |
17.91
|
24,600 | 19.39 | 19.39 | 17.91 | 0 | 0 | 0 |
12/02/2008 |
19.39
|
4,500 | 19.39 | 20.69 | 19.39 | 0 | 0 | 0 |
01/02/2008 |
19.39
|
19,500 | 18.95 | 19.60 | 19.06 | 0 | 0 | 0 |
31/01/2008 |
18.95
|
28,200 | 18.84 | 20.42 | 17.97 | 0 | 0 | 0 |
30/01/2008 |
18.84
|
33,100 | 17.70 | 18.84 | 18.51 | 0 | 0 | 0 |
29/01/2008 |
17.70
|
22,200 | 17.15 | 17.97 | 16.61 | 0 | 0 | 0 |
28/01/2008 |
17.15
|
6,400 | 17.48 | 17.48 | 16.61 | 0 | 0 | 0 |
25/01/2008 |
17.48
|
15,800 | 16.93 | 17.48 | 16.88 | 0 | 0 | 0 |
24/01/2008 |
16.93
|
43,300 | 16.88 | 18.24 | 16.66 | 0 | 300 | 0 |
23/01/2008 |
16.88
|
21,400 | 17.42 | 17.42 | 16.34 | 0 | 0 | 0 |
22/01/2008 |
17.42
|
19,300 | 18.51 | 18.51 | 16.88 | 0 | 0 | 0 |
21/01/2008 |
18.51
|
6,600 | 18.79 | 18.79 | 18.02 | 0 | 0 | 0 |
18/01/2008 |
18.79
|
7,400 | 18.46 | 19.33 | 18.24 | 0 | 0 | 0 |
17/01/2008 |
18.46
|
15,700 | 18.57 | 20.31 | 18.24 | 0 | 0 | 0 |
16/01/2008 |
18.57
|
10,400 | 16.72 | 18.57 | 18.24 | 0 | 0 | 0 |
15/01/2008 |
16.72
|
16,100 | 17.91 | 17.97 | 16.34 | 0 | 0 | 0 |
14/01/2008 |
17.91
|
20,700 | 19.28 | 19.60 | 17.75 | 0 | 0 | 0 |
11/01/2008 |
19.28
|
28,700 | 18.95 | 19.66 | 18.62 | 0 | 0 | 0 |
10/01/2008 |
18.95
|
20,100 | 19.22 | 19.22 | 18.30 | 0 | 0 | 0 |
09/01/2008 |
19.22
|
11,200 | 19.33 | 20.20 | 19.06 | 0 | 0 | 0 |
08/01/2008 |
19.33
|
23,300 | 19.60 | 20.53 | 19.22 | 0 | 0 | 0 |
07/01/2008 |
19.60
|
17,000 | 20.04 | 20.04 | 18.24 | 0 | 100 | 0 |
04/01/2008 |
20.04
|
13,200 | 21.24 | 21.24 | 20.04 | 0 | 0 | 0 |
03/01/2008 |
21.24
|
17,000 | 20.42 | 21.24 | 19.71 | 0 | 0 | 0 |
02/01/2008 |
20.42
|
11,000 | 20.69 | 20.96 | 20.26 | 0 | 0 | 0 |
28/12/2007 |
20.69
|
11,400 | 20.69 | 20.69 | 20.53 | 0 | 0 | 0 |
27/12/2007 |
20.69
|
11,300 | 20.91 | 20.91 | 20.15 | 300 | 0 | 0 |
26/12/2007 |
20.91
|
5,500 | 20.80 | 20.91 | 20.69 | 0 | 0 | 0 |
25/12/2007 |
20.80
|
13,500 | 21.18 | 21.18 | 20.69 | 0 | 0 | 0 |
24/12/2007 |
21.18
|
10,400 | 21.13 | 21.51 | 20.69 | 0 | 0 | 0 |
21/12/2007 |
21.13
|
7,800 | 20.69 | 22.05 | 20.69 | 0 | 0 | 0 |
20/12/2007 |
20.69
|
10,700 | 21.51 | 21.51 | 20.47 | 0 | 0 | 0 |
19/12/2007 |
21.51
|
15,000 | 21.13 | 21.78 | 21.24 | 0 | 0 | 0 |
18/12/2007 |
21.13
|
26,200 | 20.69 | 21.24 | 20.96 | 0 | 0 | 0 |
17/12/2007 |
20.69
|
18,800 | 21.73 | 21.73 | 20.69 | 0 | 0 | 0 |
14/12/2007 |
21.73
|
34,300 | 21.62 | 22.05 | 21.35 | 0 | 0 | 0 |
13/12/2007 |
21.62
|
14,900 | 21.78 | 21.78 | 21.07 | 0 | 0 | 0 |
12/12/2007 |
21.78
|
54,300 | 21.24 | 22.05 | 20.96 | 0 | 0 | 0 |
11/12/2007 |
21.24
|
14,700 | 21.84 | 21.89 | 21.07 | 0 | 0 | 0 |
10/12/2007 |
21.84
|
26,700 | 22.22 | 22.22 | 21.62 | 0 | 0 | 0 |
07/12/2007 |
22.22
|
29,700 | 22.27 | 22.33 | 21.67 | 0 | 0 | 0 |
06/12/2007 |
22.27
|
30,100 | 22.38 | 22.38 | 21.51 | 0 | 0 | 0 |
05/12/2007 |
22.38
|
30,500 | 22.49 | 23.14 | 21.78 | 0 | 0 | 0 |
04/12/2007 |
22.49
|
86,900 | 21.35 | 23.14 | 21.29 | 0 | 0 | 0 |
03/12/2007 |
21.35
|
21,200 | 21.35 | 21.67 | 20.96 | 0 | 0 | 0 |
30/11/2007 |
21.35
|
25,600 | 21.35 | 21.78 | 21.29 | 100 | 0 | 0 |
29/11/2007 |
21.35
|
43,500 | 21.51 | 21.78 | 21.35 | 0 | 0 | 0 |
28/11/2007 |
21.51
|
25,400 | 21.24 | 21.56 | 21.24 | 0 | 0 | 0 |
27/11/2007 |
21.24
|
37,900 | 21.24 | 21.51 | 21.07 | 0 | 0 | 0 |
26/11/2007 |
21.24
|
16,500 | 21.07 | 21.51 | 20.96 | 0 | 0 | 0 |
23/11/2007 |
21.07
|
8,700 | 20.69 | 21.24 | 20.80 | 0 | 0 | 0 |
22/11/2007 |
20.69
|
38,200 | 21.18 | 21.78 | 20.42 | 0 | 0 | 0 |
21/11/2007 |
21.18
|
36,900 | 21.02 | 21.18 | 20.42 | 0 | 0 | 0 |
20/11/2007 |
21.02
|
31,700 | 21.40 | 21.62 | 20.96 | 0 | 0 | 0 |
19/11/2007 |
21.40
|
38,400 | 21.13 | 22.22 | 20.96 | 0 | 0 | 0 |
16/11/2007 |
21.13
|
31,900 | 21.13 | 21.51 | 20.15 | 0 | 0 | 0 |
15/11/2007 |
21.13
|
47,100 | 21.67 | 23.20 | 20.15 | 0 | 0 | 0 |
14/11/2007 |
21.67
|
20,900 | 19.60 | 21.67 | 19.33 | 0 | 0 | 0 |
13/11/2007 |
19.60
|
43,900 | 20.96 | 20.96 | 19.39 | 0 | 0 | 0 |
12/11/2007 |
20.96
|
50,400 | 22.60 | 22.60 | 20.96 | 0 | 0 | 0 |
09/11/2007 |
22.60
|
71,800 | 22.87 | 23.41 | 21.07 | 0 | 0 | 0 |
08/11/2007 |
22.87
|
76,800 | 23.74 | 23.96 | 22.87 | 0 | 3,100 | 0 |
07/11/2007 |
23.74
|
68,000 | 23.96 | 25.05 | 23.69 | 0 | 0 | 0 |
06/11/2007 |
23.96
|
84,100 | 24.50 | 24.50 | 23.41 | 0 | 3,000 | 0 |
05/11/2007 |
24.50
|
122,400 | 25.86 | 25.86 | 23.74 | 0 | 2,000 | 0 |