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 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
4.39
|
8,000 | 4.27 | 4.39 | 4.39 | 3,000 | 0 | 0 |
17/04/2008 |
4.27
|
4,300 | 4.16 | 4.27 | 4.27 | 0 | 0 | 0 |
16/04/2008 |
4.16
|
1,500 | 4.11 | 4.16 | 4.16 | 500 | 0 | 0 |
11/04/2008 |
4.11
|
10,900 | 3.99 | 4.11 | 3.99 | 8,200 | 0 | 0 |
10/04/2008 |
3.99
|
17,000 | 3.87 | 3.99 | 3.93 | 12,000 | 0 | 0 |
09/04/2008 |
3.87
|
11,500 | 3.77 | 3.87 | 3.87 | 6,500 | 0 | 0 |
08/04/2008 |
3.77
|
44,800 | 3.77 | 3.87 | 3.67 | 41,300 | 0 | 0 |
07/04/2008 |
3.77
|
400 | 3.67 | 3.77 | 3.77 | 0 | 0 | 0 |
04/04/2008 |
3.67
|
100 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 |
03/04/2008 |
3.60
|
100 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
02/04/2008 |
3.54
|
100 | 3.47 | 3.54 | 3.54 | 0 | 0 | 0 |
01/04/2008 |
3.47
|
100 | 3.41 | 3.47 | 3.47 | 0 | 0 | 0 |
31/03/2008 |
3.41
|
100 | 3.35 | 3.41 | 3.41 | 0 | 0 | 0 |
28/03/2008 |
3.35
|
7,400 | 3.28 | 3.35 | 3.35 | 0 | 6,700 | 0 |
27/03/2008 |
3.28
|
10,000 | 3.22 | 3.28 | 3.28 | 1,000 | 10,000 | 0 |
26/03/2008 |
3.22
|
36,500 | 3.20 | 3.23 | 3.20 | 3,100 | 35,000 | 0 |
25/03/2008 |
3.20
|
4,600 | 3.51 | 3.51 | 3.20 | 0 | 3,000 | 0 |
24/03/2008 |
3.51
|
2,600 | 3.86 | 3.86 | 3.51 | 0 | 0 | 0 |
21/03/2008 |
3.86
|
4,800 | 4.07 | 4.12 | 3.81 | 0 | 4,000 | 0 |
20/03/2008 |
4.07
|
5,800 | 4.20 | 4.31 | 4.05 | 0 | 5,000 | 0 |
19/03/2008 |
4.20
|
3,200 | 4.32 | 4.74 | 4.20 | 0 | 1,900 | 0 |
18/03/2008 |
4.32
|
6,300 | 4.72 | 4.72 | 4.32 | 3,100 | 2,800 | 0 |
17/03/2008 |
4.72
|
4,400 | 5.41 | 5.41 | 4.72 | 0 | 1,000 | 0 |
14/03/2008 |
5.41
|
3,700 | 5.34 | 5.41 | 5.08 | 0 | 0 | 0 |
13/03/2008 |
5.34
|
2,500 | 5.15 | 5.41 | 5.21 | 1,000 | 0 | 0 |
12/03/2008 |
5.15
|
2,900 | 5.15 | 5.53 | 5.15 | 1,000 | 0 | 0 |
11/03/2008 |
5.15
|
3,200 | 5.68 | 6.02 | 4.99 | 0 | 0 | 0 |
10/03/2008 |
5.68
|
8,700 | 5.17 | 5.69 | 5.17 | 0 | 0 | 0 |
07/03/2008 |
5.17
|
3,100 | 4.71 | 5.17 | 5.17 | 0 | 0 | 0 |
06/03/2008 |
4.71
|
200 | 4.31 | 4.71 | 4.71 | 0 | 0 | 0 |
05/03/2008 |
4.31
|
2,000 | 4.65 | 4.65 | 4.25 | 0 | 0 | 0 |
04/03/2008 |
4.65
|
7,900 | 5.02 | 5.02 | 4.65 | 0 | 0 | 0 |
03/03/2008 |
5.02
|
700 | 5.16 | 5.78 | 5.02 | 0 | 0 | 0 |
29/02/2008 |
5.16
|
1,000 | 5.29 | 5.41 | 5.15 | 0 | 0 | 0 |
28/02/2008 |
5.29
|
2,100 | 5.53 | 5.53 | 5.28 | 0 | 1,000 | 0 |
27/02/2008 |
5.53
|
2,300 | 5.35 | 5.53 | 5.28 | 0 | 1,000 | 0 |
26/02/2008 |
5.35
|
6,600 | 5.87 | 6.43 | 5.35 | 0 | 0 | 0 |
25/02/2008 |
5.87
|
2,800 | 6.24 | 6.24 | 5.79 | 0 | 0 | 0 |
22/02/2008 |
6.24
|
2,400 | 5.79 | 6.37 | 5.21 | 0 | 0 | 0 |
21/02/2008 |
5.79
|
10,400 | 6.43 | 6.43 | 5.79 | 100 | 0 | 0 |
20/02/2008 |
6.43
|
1,500 | 6.95 | 6.95 | 6.43 | 0 | 0 | 0 |
19/02/2008 |
6.95
|
600 | 6.82 | 7.08 | 6.92 | 100 | 0 | 0 |
18/02/2008 |
6.82
|
1,100 | 7.46 | 7.72 | 6.82 | 0 | 0 | 0 |
15/02/2008 |
7.46
|
400 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
14/02/2008 |
7.59
|
700 | 7.59 | 7.59 | 7.58 | 300 | 100 | 0 |
13/02/2008 |
7.59
|
100 | 7.61 | 7.61 | 7.59 | 0 | 0 | 0 |
12/02/2008 |
7.61
|
100 | 7.35 | 7.61 | 7.61 | 100 | 0 | 0 |
01/02/2008 |
7.35
|
3,900 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 |
31/01/2008 |
7.72
|
800 | 7.91 | 7.95 | 7.21 | 0 | 0 | 0 |
30/01/2008 |
7.91
|
4,700 | 7.34 | 8.11 | 6.95 | 0 | 0 | 0 |
29/01/2008 |
7.34
|
1,600 | 7.08 | 7.59 | 7.34 | 0 | 0 | 0 |
28/01/2008 |
7.08
|
300 | 6.82 | 7.08 | 6.82 | 0 | 0 | 0 |
25/01/2008 |
6.82
|
1,900 | 6.89 | 7.45 | 6.50 | 0 | 0 | 0 |
24/01/2008 |
6.89
|
1,200 | 6.95 | 7.45 | 6.89 | 0 | 0 | 0 |
23/01/2008 |
6.95
|
5,300 | 7.72 | 7.72 | 6.86 | 0 | 3,000 | 0 |
22/01/2008 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
21/01/2008 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
18/01/2008 |
7.72
|
2,100 | 8.37 | 8.37 | 7.59 | 0 | 0 | 0 |
17/01/2008 |
8.37
|
100 | 7.98 | 8.37 | 8.37 | 0 | 0 | 0 |
16/01/2008 |
7.98
|
4,800 | 7.21 | 7.98 | 6.89 | 0 | 0 | 0 |
15/01/2008 |
7.21
|
1,200 | 7.08 | 7.58 | 7.21 | 0 | 0 | 0 |
14/01/2008 |
7.08
|
2,500 | 7.19 | 7.21 | 6.58 | 0 | 0 | 0 |
11/01/2008 |
7.19
|
1,100 | 7.98 | 7.98 | 7.19 | 0 | 0 | 0 |
10/01/2008 |
7.98
|
1,500 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 |
09/01/2008 |
8.10
|
400 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
08/01/2008 |
8.24
|
6,000 | 8.11 | 8.26 | 8.04 | 0 | 0 | 0 |
07/01/2008 |
8.11
|
800 | 8.62 | 8.75 | 8.11 | 0 | 0 | 0 |
04/01/2008 |
8.62
|
3,400 | 8.11 | 8.88 | 8.37 | 0 | 0 | 0 |
03/01/2008 |
8.11
|
2,000 | 8.37 | 8.37 | 8.11 | 1,200 | 0 | 0 |
02/01/2008 |
8.37
|
3,700 | 7.79 | 8.37 | 7.88 | 0 | 1,000 | 0 |
28/12/2007 |
7.79
|
9,600 | 8.08 | 8.17 | 7.79 | 100 | 700 | 0 |
27/12/2007 |
8.08
|
3,600 | 8.04 | 8.88 | 8.08 | 0 | 0 | 0 |
26/12/2007 |
8.04
|
10,900 | 8.62 | 8.62 | 8.04 | 0 | 0 | 0 |
25/12/2007 |
8.62
|
200 | 8.82 | 8.82 | 8.62 | 0 | 0 | 0 |
24/12/2007 |
8.82
|
4,300 | 9.02 | 9.39 | 8.75 | 0 | 0 | 0 |
21/12/2007 |
9.02
|
2,100 | 9.33 | 9.33 | 9.01 | 0 | 0 | 0 |
20/12/2007 |
9.33
|
13,000 | 9.01 | 9.38 | 8.88 | 0 | 0 | 0 |
19/12/2007 |
9.01
|
4,400 | 8.94 | 9.27 | 8.94 | 0 | 0 | 0 |
18/12/2007 |
8.94
|
5,900 | 8.58 | 8.94 | 8.49 | 0 | 0 | 0 |
17/12/2007 |
8.58
|
3,100 | 8.30 | 8.62 | 8.37 | 0 | 0 | 0 |
14/12/2007 |
8.30
|
2,400 | 8.49 | 8.49 | 8.25 | 0 | 0 | 0 |
13/12/2007 |
8.49
|
12,400 | 8.04 | 8.49 | 7.62 | 0 | 0 | 0 |
12/12/2007 |
8.04
|
700 | 8.24 | 8.67 | 8.04 | 0 | 0 | 0 |
11/12/2007 |
8.24
|
7,400 | 7.94 | 8.24 | 7.46 | 5,900 | 0 | 0 |
10/12/2007 |
7.94
|
1,000 | 8.69 | 8.69 | 7.94 | 0 | 0 | 0 |
07/12/2007 |
8.69
|
10,500 | 8.62 | 8.75 | 8.62 | 0 | 0 | 0 |
06/12/2007 |
8.62
|
7,200 | 8.40 | 8.75 | 8.62 | 5,000 | 0 | 0 |
05/12/2007 |
8.40
|
5,500 | 8.55 | 8.55 | 8.37 | 0 | 0 | 0 |
04/12/2007 |
8.55
|
1,500 | 8.17 | 8.56 | 8.30 | 0 | 0 | 0 |
03/12/2007 |
8.17
|
800 | 8.24 | 8.24 | 8.17 | 0 | 0 | 0 |
30/11/2007 |
8.24
|
3,400 | 8.24 | 8.37 | 8.24 | 0 | 0 | 0 |
29/11/2007 |
8.24
|
3,600 | 7.98 | 8.24 | 8.11 | 3,000 | 0 | 0 |
28/11/2007 |
7.98
|
1,200 | 7.99 | 8.17 | 7.98 | 0 | 0 | 0 |
27/11/2007 |
7.99
|
1,300 | 7.98 | 7.99 | 7.99 | 0 | 0 | 0 |
26/11/2007 |
7.98
|
3,200 | 8.04 | 8.11 | 7.98 | 0 | 200 | 0 |
23/11/2007 |
8.04
|
1,800 | 7.85 | 8.17 | 8.04 | 0 | 0 | 0 |
22/11/2007 |
7.85
|
100 | 7.73 | 7.85 | 7.85 | 0 | 0 | 0 |
21/11/2007 |
7.73
|
800 | 8.75 | 8.75 | 7.72 | 0 | 0 | 0 |
20/11/2007 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
19/11/2007 |
8.75
|
700 | 8.24 | 8.88 | 8.24 | 400 | 0 | 0 |