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) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/03/2008 |
4.01
|
95,680 | 3.83 | 4.01 | 4.01 | 0 | 0 | 0 |
05/03/2008 |
3.83
|
53,230 | 4.03 | 4.03 | 3.83 | 10,000 | 0 | 0 |
04/03/2008 |
4.03
|
11,640 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
03/03/2008 |
4.23
|
88,530 | 4.45 | 4.45 | 4.23 | 9,000 | 0 | 0 |
29/02/2008 |
4.45
|
67,710 | 4.52 | 4.52 | 4.45 | 0 | 8,000 | 0 |
28/02/2008 |
4.52
|
81,400 | 4.45 | 4.53 | 4.45 | 0 | 24,800 | 0 |
27/02/2008 |
4.45
|
59,920 | 4.63 | 4.65 | 4.45 | 0 | 14,200 | 0 |
26/02/2008 |
4.63
|
41,200 | 4.87 | 4.87 | 4.63 | 110 | 12,000 | 0 |
25/02/2008 |
4.87
|
46,720 | 4.66 | 4.89 | 4.71 | 0 | 14,930 | 0 |
22/02/2008 |
4.66
|
30,310 | 4.90 | 4.90 | 4.66 | 0 | 180 | 0 |
21/02/2008 |
4.90
|
20,490 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
20/02/2008 |
5.15
|
47,530 | 5.42 | 5.42 | 5.15 | 0 | 0 | 0 |
19/02/2008 |
5.42
|
41,970 | 5.54 | 5.54 | 5.42 | 0 | 0 | 0 |
18/02/2008 |
5.54
|
65,640 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 |
15/02/2008 |
5.82
|
19,670 | 5.90 | 5.94 | 5.82 | 0 | 0 | 0 |
14/02/2008 |
5.90
|
54,280 | 6.13 | 6.13 | 5.90 | 0 | 0 | 0 |
13/02/2008 |
6.13
|
34,990 | 6.13 | 6.13 | 5.89 | 0 | 0 | 0 |
12/02/2008 |
6.13
|
33,080 | 6.19 | 6.19 | 6.12 | 100 | 0 | 0 |
01/02/2008 |
6.19
|
122,150 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 |
31/01/2008 |
6.13
|
83,900 | 6.21 | 6.21 | 6.07 | 100 | 0 | 0 |
30/01/2008 |
6.21
|
110,240 | 5.92 | 6.21 | 6.07 | 0 | 0 | 0 |
29/01/2008 |
5.92
|
85,560 | 5.81 | 5.92 | 5.77 | 200 | 0 | 0 |
28/01/2008 |
5.81
|
59,840 | 5.87 | 5.94 | 5.77 | 520 | 200 | 0 |
25/01/2008 |
5.87
|
39,620 | 5.87 | 5.94 | 5.74 | 200 | 0 | 0 |
24/01/2008 |
5.87
|
44,720 | 5.87 | 6.16 | 5.87 | 0 | 0 | 0 |
23/01/2008 |
5.87
|
106,720 | 6.07 | 6.07 | 5.77 | 14,000 | 0 | 0 |
22/01/2008 |
6.07
|
20,520 | 6.32 | 6.32 | 6.07 | 0 | 0 | 0 |
21/01/2008 |
6.32
|
9,370 | 6.44 | 6.44 | 6.23 | 0 | 0 | 0 |
18/01/2008 |
6.44
|
13,370 | 6.38 | 6.45 | 6.32 | 0 | 0 | 0 |
17/01/2008 |
6.38
|
65,870 | 6.36 | 6.58 | 6.31 | 0 | 0 | 0 |
16/01/2008 |
6.36
|
77,060 | 6.07 | 6.36 | 6.07 | 25,000 | 130 | 0 |
15/01/2008 |
6.07
|
102,080 | 6.07 | 6.07 | 5.81 | 60,000 | 500 | 0 |
14/01/2008 |
6.07
|
114,900 | 6.32 | 6.45 | 6.07 | 30,000 | 0 | 0 |
11/01/2008 |
6.32
|
64,550 | 6.32 | 6.39 | 6.19 | 0 | 44,140 | 0 |
10/01/2008 |
6.32
|
67,120 | 6.65 | 6.65 | 6.32 | 1,000 | 14,060 | 0 |
09/01/2008 |
6.65
|
24,640 | 6.97 | 6.97 | 6.65 | 0 | 0 | 0 |
08/01/2008 |
6.97
|
36,130 | 7.03 | 7.23 | 6.97 | 0 | 0 | 0 |
07/01/2008 |
7.03
|
60,310 | 7.36 | 7.36 | 7.03 | 5,600 | 0 | 0 |
04/01/2008 |
7.36
|
41,000 | 7.36 | 7.42 | 7.29 | 0 | 0 | 0 |
03/01/2008 |
7.36
|
78,010 | 7.49 | 7.55 | 7.36 | 1,000 | 1,000 | 0 |
02/01/2008 |
7.49
|
14,870 | 7.74 | 7.74 | 7.49 | 0 | 0 | 0 |
28/12/2007 |
7.74
|
15,020 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
27/12/2007 |
7.87
|
31,670 | 7.87 | 8.00 | 7.87 | 0 | 1,000 | 0 |
26/12/2007 |
7.87
|
60,990 | 7.87 | 7.87 | 7.55 | 500 | 0 | 0 |
25/12/2007 |
7.87
|
82,920 | 8.20 | 8.20 | 7.87 | 0 | 500 | 0 |
24/12/2007 |
8.20
|
32,230 | 8.58 | 8.58 | 8.20 | 200 | 0 | 0 |
21/12/2007 |
8.58
|
134,440 | 9.03 | 9.03 | 8.58 | 0 | 0 | 0 |
20/12/2007 |
9.03
|
267,020 | 8.85 | 9.03 | 8.00 | 40 | 5,000 | 0 |
05/12/2007 |
8.85
|
0 | 8.84 | 8.85 | 8.84 | 0 | 0 | 0 |
04/12/2007 |
8.84
|
200,700 | 8.78 | 9.09 | 8.80 | 69,600 | 0 | 0 |
03/12/2007 |
8.78
|
146,000 | 8.58 | 8.78 | 8.65 | 58,900 | 100 | 0 |
30/11/2007 |
8.58
|
26,800 | 8.63 | 8.65 | 8.54 | 0 | 0 | 0 |
29/11/2007 |
8.63
|
160,800 | 8.65 | 8.65 | 8.60 | 120,000 | 800 | 0 |
28/11/2007 |
8.65
|
38,400 | 8.65 | 8.78 | 8.61 | 0 | 0 | 0 |
27/11/2007 |
8.65
|
23,200 | 8.84 | 9.03 | 8.65 | 0 | 0 | 0 |
26/11/2007 |
8.84
|
76,600 | 8.54 | 8.89 | 8.52 | 0 | 6,100 | 0 |
23/11/2007 |
8.54
|
92,100 | 8.34 | 8.58 | 8.27 | 55,200 | 3,700 | 0 |
22/11/2007 |
8.34
|
96,300 | 8.13 | 8.52 | 8.13 | 0 | 0 | 0 |
21/11/2007 |
8.13
|
109,500 | 8.71 | 8.84 | 8.13 | 1,200 | 0 | 0 |
20/11/2007 |
8.71
|
45,200 | 8.85 | 8.88 | 8.66 | 0 | 0 | 0 |
19/11/2007 |
8.85
|
33,400 | 8.97 | 9.03 | 8.80 | 0 | 0 | 0 |
16/11/2007 |
8.97
|
62,000 | 9.03 | 9.68 | 8.78 | 32,700 | 200 | 0 |
15/11/2007 |
9.03
|
124,700 | 9.09 | 9.29 | 8.65 | 109,800 | 0 | 0 |
14/11/2007 |
9.09
|
175,000 | 8.85 | 9.11 | 8.78 | 100 | 0 | 0 |
13/11/2007 |
8.85
|
195,700 | 9.03 | 9.16 | 8.80 | 76,200 | 0 | 0 |
12/11/2007 |
9.03
|
198,000 | 9.10 | 9.29 | 9.03 | 86,500 | 0 | 0 |
09/11/2007 |
9.10
|
107,900 | 9.02 | 9.16 | 8.74 | 34,000 | 0 | 0 |
08/11/2007 |
9.02
|
72,700 | 9.19 | 9.29 | 8.97 | 0 | 0 | 0 |
07/11/2007 |
9.19
|
67,700 | 9.10 | 9.68 | 9.03 | 0 | 0 | 0 |
06/11/2007 |
9.10
|
156,500 | 9.29 | 9.42 | 9.03 | 1,000 | 0 | 0 |
05/11/2007 |
9.29
|
92,200 | 9.29 | 9.36 | 9.16 | 24,000 | 0 | 0 |
02/11/2007 |
9.29
|
94,300 | 9.49 | 9.49 | 9.25 | 0 | 0 | 0 |
01/11/2007 |
9.49
|
103,100 | 9.42 | 9.62 | 9.36 | 900 | 1,000 | 0 |
31/10/2007 |
9.42
|
120,500 | 9.68 | 10.07 | 9.31 | 700 | 0 | 0 |
30/10/2007 |
9.68
|
175,500 | 9.38 | 9.68 | 9.36 | 55,100 | 0 | 0 |
29/10/2007 |
9.38
|
161,100 | 9.42 | 10.07 | 9.16 | 400 | 0 | 0 |
26/10/2007 |
9.42
|
193,100 | 9.68 | 10.07 | 9.38 | 0 | 0 | 0 |
25/10/2007 |
9.68
|
193,200 | 10.08 | 10.08 | 9.42 | 0 | 0 | 0 |
24/10/2007 |
10.08
|
207,100 | 10.13 | 10.26 | 9.94 | 17,200 | 0 | 0 |
23/10/2007 |
10.13
|
346,300 | 9.92 | 10.32 | 9.94 | 2,100 | 0 | 0 |
22/10/2007 |
9.92
|
120,100 | 10.20 | 10.32 | 9.68 | 13,100 | 0 | 0 |
19/10/2007 |
10.20
|
229,000 | 9.74 | 10.32 | 9.42 | 0 | 6,000 | 0 |
18/10/2007 |
9.74
|
212,800 | 10.07 | 10.07 | 9.42 | 0 | 0 | 0 |
17/10/2007 |
10.07
|
325,900 | 10.44 | 11.41 | 9.68 | 1,400 | 700 | 0 |
16/10/2007 |
10.44
|
581,700 | 9.68 | 10.44 | 8.78 | 0 | 0 | 0 |
15/10/2007 |
9.68
|
373,900 | 9.29 | 9.68 | 9.29 | 0 | 0 | 0 |
12/10/2007 |
9.29
|
204,600 | 9.41 | 9.68 | 9.10 | 0 | 0 | 0 |
11/10/2007 |
9.41
|
348,400 | 9.42 | 9.94 | 9.28 | 300 | 600 | 0 |
10/10/2007 |
9.42
|
503,700 | 8.78 | 9.43 | 8.78 | 0 | 0 | 0 |
09/10/2007 |
8.78
|
278,600 | 8.39 | 8.91 | 8.26 | 200 | 0 | 0 |
08/10/2007 |
8.39
|
175,400 | 8.39 | 8.65 | 8.20 | 100 | 0 | 0 |
05/10/2007 |
8.39
|
149,400 | 8.63 | 8.78 | 8.26 | 500 | 0 | 0 |
04/10/2007 |
8.63
|
129,900 | 8.63 | 8.78 | 8.63 | 0 | 0 | 0 |
03/10/2007 |
8.63
|
92,700 | 8.66 | 8.91 | 8.39 | 100 | 0 | 0 |
02/10/2007 |
8.66
|
282,500 | 8.44 | 9.16 | 8.52 | 0 | 0 | 0 |
01/10/2007 |
8.44
|
171,000 | 7.85 | 8.44 | 7.87 | 0 | 0 | 0 |
28/09/2007 |
7.85
|
156,400 | 7.46 | 7.85 | 7.55 | 0 | 50,000 | 0 |
27/09/2007 |
7.46
|
64,300 | 7.61 | 7.61 | 7.36 | 0 | 0 | 0 |
26/09/2007 |
7.61
|
196,700 | 7.68 | 8.13 | 7.36 | 132,200 | 50,000 | 0 |
25/09/2007 |
7.68
|
138,000 | 7.29 | 7.74 | 7.42 | 1,100 | 0 | 0 |