Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2008 |
9.23
|
3,680 | 9.39 | 9.39 | 9.23 | 0 | 0 | 0 |
08/04/2008 |
9.39
|
10,420 | 9.55 | 9.71 | 9.39 | 0 | 370 | 0 |
07/04/2008 |
9.55
|
690 | 9.39 | 9.55 | 9.55 | 0 | 0 | 0 |
04/04/2008 |
9.39
|
500 | 9.31 | 9.39 | 9.39 | 0 | 0 | 0 |
03/04/2008 |
9.31
|
20 | 9.23 | 9.31 | 9.31 | 0 | 0 | 0 |
02/04/2008 |
9.23
|
20 | 9.15 | 9.23 | 9.23 | 0 | 0 | 0 |
01/04/2008 |
9.15
|
360 | 9.07 | 9.15 | 9.15 | 0 | 0 | 0 |
31/03/2008 |
9.07
|
280 | 8.99 | 9.07 | 9.07 | 0 | 0 | 0 |
28/03/2008 |
8.99
|
1,710 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
27/03/2008 |
8.91
|
9,420 | 8.83 | 8.91 | 8.91 | 0 | 4,240 | 0 |
26/03/2008 |
8.83
|
5,770 | 9.27 | 9.27 | 8.83 | 0 | 0 | 0 |
25/03/2008 |
9.27
|
2,530 | 9.75 | 9.75 | 9.27 | 0 | 0 | 0 |
24/03/2008 |
9.75
|
1,160 | 10.23 | 10.23 | 9.75 | 0 | 0 | 0 |
21/03/2008 |
10.23
|
3,520 | 10.75 | 10.75 | 10.23 | 0 | 0 | 0 |
20/03/2008 |
10.75
|
3,250 | 10.35 | 10.75 | 9.87 | 0 | 0 | 0 |
19/03/2008 |
10.35
|
13,410 | 10.87 | 10.87 | 10.35 | 0 | 0 | 0 |
18/03/2008 |
10.87
|
11,810 | 11.44 | 11.44 | 10.87 | 0 | 0 | 0 |
17/03/2008 |
11.44
|
3,530 | 12.04 | 12.04 | 11.44 | 0 | 0 | 0 |
14/03/2008 |
12.04
|
3,380 | 12.24 | 12.24 | 12.04 | 2,200 | 130 | 0 |
13/03/2008 |
12.24
|
3,160 | 12.64 | 12.64 | 12.16 | 0 | 0 | 0 |
12/03/2008 |
12.64
|
16,790 | 12.24 | 12.84 | 12.04 | 5,070 | 0 | 0 |
11/03/2008 |
12.24
|
9,330 | 12.28 | 12.28 | 11.68 | 0 | 0 | 0 |
10/03/2008 |
12.28
|
1,840 | 11.72 | 12.28 | 12.28 | 0 | 540 | 0 |
07/03/2008 |
11.72
|
2,700 | 11.20 | 11.72 | 11.72 | 0 | 0 | 0 |
06/03/2008 |
11.20
|
7,260 | 10.67 | 11.20 | 10.67 | 0 | 0 | 0 |
05/03/2008 |
10.67
|
4,530 | 11.20 | 11.20 | 10.67 | 60 | 0 | 0 |
04/03/2008 |
11.20
|
3,150 | 11.76 | 11.76 | 11.20 | 0 | 0 | 0 |
03/03/2008 |
11.76
|
4,280 | 12.36 | 12.36 | 11.76 | 0 | 0 | 0 |
29/02/2008 |
12.36
|
6,270 | 12.96 | 13.24 | 12.36 | 0 | 3,390 | 0 |
28/02/2008 |
12.96
|
5,000 | 12.92 | 13.20 | 12.92 | 0 | 2,000 | 0 |
27/02/2008 |
12.92
|
1,690 | 13.44 | 13.44 | 12.84 | 0 | 0 | 0 |
26/02/2008 |
13.44
|
6,890 | 13.68 | 14.05 | 13.44 | 0 | 0 | 0 |
25/02/2008 |
13.68
|
2,740 | 13.04 | 13.68 | 13.64 | 0 | 0 | 0 |
22/02/2008 |
13.04
|
8,890 | 13.72 | 13.72 | 13.04 | 0 | 0 | 0 |
21/02/2008 |
13.72
|
3,680 | 14.45 | 14.45 | 13.72 | 0 | 0 | 0 |
20/02/2008 |
14.45
|
5,680 | 15.17 | 15.45 | 14.45 | 0 | 0 | 0 |
19/02/2008 |
15.17
|
6,070 | 14.69 | 15.25 | 14.85 | 5,050 | 0 | 0 |
18/02/2008 |
14.69
|
5,170 | 15.45 | 15.45 | 14.69 | 600 | 0 | 0 |
15/02/2008 |
15.45
|
3,700 | 15.65 | 15.73 | 15.45 | 0 | 0 | 0 |
14/02/2008 |
15.65
|
1,660 | 15.45 | 16.21 | 14.73 | 0 | 50 | 0 |
13/02/2008 |
15.45
|
3,310 | 16.25 | 16.45 | 15.45 | 0 | 0 | 0 |
12/02/2008 |
16.25
|
660 | 16.85 | 16.85 | 16.05 | 0 | 0 | 0 |
01/02/2008 |
16.85
|
5,960 | 16.05 | 16.85 | 16.45 | 0 | 0 | 0 |
31/01/2008 |
16.05
|
15,340 | 15.37 | 16.05 | 15.25 | 0 | 0 | 0 |
30/01/2008 |
15.37
|
13,170 | 14.65 | 15.37 | 14.65 | 0 | 0 | 0 |
29/01/2008 |
14.65
|
3,810 | 13.96 | 14.65 | 14.65 | 0 | 0 | 0 |
28/01/2008 |
13.96
|
1,990 | 13.44 | 13.96 | 13.56 | 100 | 0 | 0 |
25/01/2008 |
13.44
|
790 | 13.16 | 13.44 | 13.16 | 100 | 0 | 0 |
24/01/2008 |
13.16
|
4,580 | 13.80 | 14.45 | 13.16 | 0 | 0 | 0 |
23/01/2008 |
13.80
|
4,700 | 14.53 | 14.53 | 13.80 | 80 | 1,180 | 0 |
22/01/2008 |
14.53
|
5,740 | 15.17 | 15.17 | 14.45 | 50 | 3,000 | 0 |
21/01/2008 |
15.17
|
880 | 15.25 | 15.25 | 15.17 | 0 | 0 | 0 |
18/01/2008 |
15.25
|
4,890 | 15.05 | 15.25 | 15.13 | 0 | 0 | 0 |
17/01/2008 |
15.05
|
3,210 | 14.65 | 15.37 | 14.85 | 0 | 0 | 0 |
16/01/2008 |
14.65
|
3,800 | 13.96 | 14.65 | 14.45 | 0 | 0 | 0 |
15/01/2008 |
13.96
|
6,020 | 14.69 | 14.69 | 13.96 | 700 | 320 | 0 |
14/01/2008 |
14.69
|
3,800 | 15.45 | 15.45 | 14.69 | 0 | 700 | 0 |
11/01/2008 |
15.45
|
5,170 | 16.01 | 16.69 | 15.45 | 0 | 1,000 | 0 |
10/01/2008 |
16.01
|
8,090 | 16.85 | 16.85 | 16.01 | 0 | 0 | 0 |
09/01/2008 |
16.85
|
5,160 | 17.05 | 17.30 | 16.85 | 0 | 510 | 0 |
08/01/2008 |
17.05
|
2,770 | 16.45 | 17.05 | 16.45 | 0 | 420 | 0 |
07/01/2008 |
16.45
|
2,510 | 17.26 | 17.26 | 16.45 | 0 | 260 | 0 |
04/01/2008 |
17.26
|
2,130 | 17.50 | 17.50 | 16.93 | 0 | 0 | 0 |
03/01/2008 |
17.50
|
2,020 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
02/01/2008 |
18.10
|
2,080 | 18.46 | 18.54 | 18.10 | 0 | 0 | 0 |
28/12/2007 |
18.46
|
1,000 | 18.66 | 18.66 | 18.46 | 0 | 0 | 0 |
27/12/2007 |
18.66
|
2,700 | 18.66 | 19.22 | 18.66 | 0 | 0 | 0 |
26/12/2007 |
18.66
|
280 | 18.86 | 18.86 | 18.66 | 0 | 0 | 0 |
25/12/2007 |
18.86
|
3,600 | 18.86 | 18.86 | 17.94 | 3,000 | 0 | 0 |
24/12/2007 |
18.86
|
8,210 | 18.46 | 18.86 | 18.66 | 0 | 0 | 0 |
21/12/2007 |
18.46
|
4,510 | 18.06 | 18.82 | 18.06 | 100 | 0 | 0 |
20/12/2007 |
18.06
|
9,620 | 18.06 | 18.26 | 17.34 | 0 | 0 | 0 |
19/12/2007 |
18.06
|
3,510 | 18.06 | 18.46 | 17.30 | 1,000 | 0 | 0 |
18/12/2007 |
18.06
|
1,420 | 17.94 | 18.06 | 17.30 | 0 | 0 | 0 |
17/12/2007 |
17.94
|
3,010 | 18.86 | 19.26 | 17.94 | 50 | 0 | 0 |
14/12/2007 |
18.86
|
410 | 19.06 | 19.06 | 18.86 | 0 | 0 | 0 |
13/12/2007 |
19.06
|
1,150 | 19.06 | 19.06 | 18.90 | 0 | 0 | 0 |
12/12/2007 |
19.06
|
4,700 | 18.90 | 19.06 | 18.86 | 0 | 0 | 0 |
11/12/2007 |
18.90
|
3,250 | 19.26 | 19.26 | 18.86 | 0 | 0 | 0 |
10/12/2007 |
19.26
|
10,050 | 19.46 | 19.46 | 18.94 | 0 | 0 | 0 |
07/12/2007 |
19.46
|
4,100 | 19.10 | 19.46 | 19.26 | 0 | 0 | 0 |
06/12/2007 |
19.10
|
3,910 | 19.26 | 19.34 | 19.10 | 0 | 0 | 0 |
05/12/2007 |
19.26
|
5,020 | 19.34 | 19.34 | 19.10 | 0 | 0 | 0 |
04/12/2007 |
19.34
|
5,640 | 19.86 | 19.86 | 19.34 | 0 | 0 | 0 |
03/12/2007 |
19.86
|
3,160 | 19.86 | 20.06 | 19.30 | 0 | 0 | 0 |
30/11/2007 |
19.86
|
1,220 | 19.82 | 19.86 | 19.66 | 0 | 0 | 0 |
29/11/2007 |
19.82
|
6,530 | 19.66 | 19.98 | 19.82 | 0 | 0 | 0 |
28/11/2007 |
19.66
|
3,580 | 19.66 | 19.86 | 19.66 | 0 | 0 | 0 |
27/11/2007 |
19.66
|
3,760 | 19.26 | 19.66 | 19.26 | 0 | 0 | 0 |
26/11/2007 |
19.26
|
6,060 | 19.10 | 19.66 | 19.10 | 0 | 0 | 0 |
23/11/2007 |
19.10
|
8,170 | 19.10 | 19.86 | 19.10 | 10 | 0 | 0 |
22/11/2007 |
19.10
|
6,250 | 19.18 | 20.06 | 19.06 | 0 | 0 | 0 |
21/11/2007 |
19.18
|
3,430 | 19.66 | 19.66 | 18.86 | 0 | 0 | 0 |
20/11/2007 |
19.66
|
2,820 | 20.06 | 20.47 | 19.66 | 0 | 0 | 0 |
19/11/2007 |
20.06
|
2,220 | 20.27 | 20.67 | 19.66 | 0 | 0 | 0 |
16/11/2007 |
20.27
|
9,060 | 20.47 | 20.67 | 20.27 | 1,010 | 0 | 0 |
15/11/2007 |
20.47
|
5,030 | 21.07 | 21.07 | 20.47 | 1,520 | 0 | 0 |
14/11/2007 |
21.07
|
12,040 | 20.47 | 21.07 | 20.06 | 0 | 0 | 0 |
13/11/2007 |
20.47
|
9,410 | 21.07 | 21.07 | 20.06 | 0 | 350 | 0 |
12/11/2007 |
21.07
|
23,670 | 21.07 | 21.87 | 21.07 | 0 | 2,160 | 0 |