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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/07/2008 |
13.60
|
511,900 | 14.13 | 14.53 | 13.60 | 0 | 0 | 0 |
28/07/2008 |
14.13
|
21,100 | 14.67 | 14.67 | 14.13 | 0 | 0 | 0 |
25/07/2008 |
14.67
|
800 | 15.27 | 15.27 | 14.67 | 0 | 0 | 0 |
24/07/2008 |
15.27
|
23,000 | 15.87 | 15.87 | 15.27 | 0 | 0 | 0 |
23/07/2008 |
15.87
|
800 | 16.47 | 16.47 | 15.87 | 0 | 0 | 0 |
22/07/2008 |
16.47
|
1,000 | 17.13 | 17.13 | 16.47 | 0 | 0 | 0 |
21/07/2008 |
17.13
|
56,100 | 17.33 | 17.80 | 17.13 | 0 | 0 | 0 |
18/07/2008 |
17.33
|
378,700 | 17.40 | 18.07 | 16.87 | 0 | 0 | 0 |
17/07/2008 |
17.40
|
20,500 | 16.93 | 17.40 | 17.40 | 0 | 0 | 0 |
16/07/2008 |
16.93
|
531,600 | 16.33 | 16.93 | 15.73 | 0 | 0 | 0 |
15/07/2008 |
16.33
|
8,500 | 15.73 | 16.33 | 16.33 | 0 | 0 | 0 |
14/07/2008 |
15.73
|
63,100 | 15.13 | 15.73 | 15.73 | 0 | 0 | 0 |
11/07/2008 |
15.13
|
12,500 | 14.60 | 15.13 | 15.13 | 0 | 0 | 0 |
10/07/2008 |
14.60
|
87,400 | 14.07 | 14.60 | 14.60 | 0 | 0 | 0 |
09/07/2008 |
14.07
|
185,500 | 13.80 | 14.07 | 13.67 | 0 | 0 | 0 |
08/07/2008 |
13.80
|
298,800 | 12.93 | 13.93 | 12.87 | 0 | 0 | 0 |
07/07/2008 |
12.93
|
382,700 | 13.20 | 13.67 | 12.73 | 0 | 0 | 0 |
04/07/2008 |
13.20
|
48,500 | 12.73 | 13.20 | 13.20 | 0 | 0 | 0 |
03/07/2008 |
12.73
|
102,300 | 12.40 | 12.73 | 12.67 | 0 | 0 | 0 |
02/07/2008 |
12.40
|
329,500 | 11.93 | 12.40 | 11.73 | 0 | 0 | 0 |
01/07/2008 |
11.93
|
102,800 | 11.67 | 11.93 | 11.67 | 0 | 0 | 0 |
30/06/2008 |
11.67
|
114,500 | 11.47 | 11.80 | 11.00 | 0 | 0 | 0 |
27/06/2008 |
11.47
|
99,100 | 11.67 | 12.00 | 11.20 | 0 | 0 | 0 |
26/06/2008 |
11.67
|
173,000 | 11.93 | 12.13 | 11.20 | 0 | 0 | 0 |
25/06/2008 |
11.93
|
218,500 | 11.53 | 11.93 | 11.13 | 0 | 0 | 0 |
24/06/2008 |
11.53
|
72,500 | 12.00 | 12.27 | 11.53 | 0 | 0 | 0 |
23/06/2008 |
12.00
|
146,300 | 12.47 | 12.47 | 12.00 | 0 | 0 | 0 |
20/06/2008 |
12.47
|
2,600 | 12.93 | 12.93 | 12.47 | 0 | 0 | 0 |
19/06/2008 |
12.93
|
3,400 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
18/06/2008 |
12.93
|
79,100 | 13.27 | 13.60 | 12.93 | 0 | 0 | 0 |
17/06/2008 |
13.27
|
26,900 | 13.00 | 13.27 | 13.27 | 0 | 0 | 0 |
16/06/2008 |
13.00
|
114,900 | 13.00 | 13.00 | 12.67 | 0 | 0 | 0 |
13/06/2008 |
13.00
|
411,700 | 12.67 | 13.00 | 12.33 | 0 | 0 | 0 |
12/06/2008 |
12.67
|
15,300 | 13.00 | 13.00 | 12.67 | 0 | 0 | 0 |
11/06/2008 |
13.00
|
16,400 | 13.40 | 13.40 | 13.00 | 0 | 0 | 0 |
10/06/2008 |
13.40
|
100 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
09/06/2008 |
13.80
|
400 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
06/06/2008 |
14.20
|
600 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
05/06/2008 |
14.60
|
100 | 15.00 | 15.00 | 14.60 | 0 | 0 | 0 |
04/06/2008 |
15.00
|
400 | 15.40 | 15.40 | 15.00 | 0 | 0 | 0 |
03/06/2008 |
15.40
|
100 | 15.87 | 15.87 | 15.40 | 0 | 0 | 0 |
02/06/2008 |
15.87
|
100 | 16.33 | 16.33 | 15.87 | 0 | 0 | 0 |
30/05/2008 |
16.33
|
100 | 16.80 | 16.80 | 16.33 | 0 | 0 | 0 |
29/05/2008 |
16.80
|
600 | 17.27 | 17.27 | 16.80 | 0 | 0 | 0 |
28/05/2008 |
17.27
|
4,100 | 17.80 | 17.80 | 17.27 | 0 | 0 | 0 |
27/05/2008 |
17.80
|
2,200 | 18.33 | 18.33 | 17.80 | 0 | 0 | 0 |
26/05/2008 |
18.33
|
100 | 18.87 | 18.87 | 18.33 | 0 | 0 | 0 |
23/05/2008 |
18.87
|
1,700 | 19.40 | 19.40 | 18.87 | 0 | 0 | 0 |
22/05/2008 |
19.40
|
100 | 19.67 | 19.67 | 19.40 | 0 | 0 | 0 |
21/05/2008 |
19.67
|
5,600 | 19.60 | 20.67 | 19.67 | 0 | 0 | 0 |
20/05/2008 |
19.60
|
9,400 | 19.73 | 20.80 | 19.60 | 0 | 0 | 0 |
19/05/2008 |
19.73
|
7,300 | 20.33 | 20.93 | 19.73 | 0 | 0 | 0 |
16/05/2008 |
20.33
|
7,800 | 20.93 | 20.93 | 20.33 | 0 | 0 | 0 |
15/05/2008 |
20.93
|
600 | 21.53 | 21.53 | 20.93 | 0 | 0 | 0 |
14/05/2008 |
21.53
|
2,000 | 21.13 | 21.53 | 21.53 | 0 | 0 | 0 |
13/05/2008 |
21.13
|
18,000 | 20.73 | 22.33 | 21.13 | 0 | 0 | 0 |
12/05/2008 |
20.73
|
23,400 | 20.53 | 21.93 | 20.73 | 0 | 0 | 0 |
09/05/2008 |
20.53
|
37,700 | 20.13 | 21.73 | 20.53 | 0 | 0 | 0 |
08/05/2008 |
20.13
|
30,600 | 19.73 | 21.33 | 20.13 | 0 | 0 | 0 |
07/05/2008 |
19.73
|
34,900 | 19.33 | 20.93 | 19.73 | 0 | 0 | 0 |
06/05/2008 |
19.33
|
27,100 | 19.87 | 20.40 | 19.33 | 0 | 0 | 0 |
05/05/2008 |
19.87
|
6,000 | 20.00 | 20.00 | 19.87 | 0 | 0 | 0 |
29/04/2008 |
20.00
|
66,300 | 20.53 | 21.20 | 20.00 | 0 | 0 | 0 |
28/04/2008 |
20.53
|
102,500 | 21.13 | 21.13 | 20.53 | 0 | 0 | 0 |
25/04/2008 |
21.13
|
109,600 | 21.53 | 21.53 | 21.13 | 0 | 0 | 0 |
24/04/2008 |
21.53
|
201,500 | 21.60 | 22.73 | 21.53 | 0 | 0 | 0 |
23/04/2008 |
21.60
|
42,500 | 22.20 | 22.80 | 21.60 | 0 | 0 | 0 |
22/04/2008 |
22.20
|
25,000 | 22.87 | 22.87 | 22.20 | 0 | 0 | 0 |
21/04/2008 |
22.87
|
44,100 | 23.00 | 23.00 | 22.87 | 0 | 0 | 0 |
18/04/2008 |
23.00
|
118,200 | 24.60 | 24.60 | 23.00 | 0 | 0 | 0 |
17/04/2008 |
24.60
|
310,600 | 23.13 | 24.60 | 23.27 | 0 | 0 | 0 |
16/04/2008 |
23.13
|
80,400 | 23.80 | 24.47 | 23.13 | 0 | 0 | 0 |
11/04/2008 |
23.80
|
55,900 | 24.53 | 24.53 | 23.80 | 0 | 0 | 0 |
10/04/2008 |
24.53
|
14,400 | 25.07 | 25.07 | 24.53 | 0 | 0 | 0 |
09/04/2008 |
25.07
|
111,000 | 26.07 | 26.40 | 25.07 | 0 | 0 | 0 |
08/04/2008 |
26.07
|
540,200 | 25.33 | 26.07 | 24.73 | 0 | 0 | 0 |
07/04/2008 |
25.33
|
5,700 | 24.60 | 25.33 | 25.33 | 0 | 0 | 0 |
04/04/2008 |
24.60
|
5,400 | 24.13 | 24.60 | 24.60 | 0 | 0 | 0 |
03/04/2008 |
24.13
|
500 | 23.67 | 24.13 | 24.13 | 0 | 0 | 0 |
02/04/2008 |
23.67
|
4,900 | 23.27 | 23.67 | 23.67 | 0 | 0 | 0 |
01/04/2008 |
23.27
|
1,300 | 22.87 | 23.27 | 23.27 | 0 | 0 | 0 |
31/03/2008 |
22.87
|
6,100 | 22.47 | 22.87 | 22.87 | 0 | 0 | 0 |
28/03/2008 |
22.47
|
14,800 | 22.93 | 22.93 | 22.47 | 0 | 0 | 0 |
27/03/2008 |
22.93
|
10,300 | 22.80 | 22.93 | 22.53 | 0 | 0 | 0 |
26/03/2008 |
22.80
|
370,300 | 22.33 | 24.00 | 20.13 | 0 | 0 | 0 |
25/03/2008 |
22.33
|
227,300 | 24.73 | 24.73 | 22.33 | 0 | 0 | 0 |
24/03/2008 |
24.73
|
121,700 | 27.07 | 27.07 | 24.73 | 0 | 0 | 0 |
21/03/2008 |
27.07
|
212,500 | 28.67 | 29.33 | 26.73 | 0 | 0 | 0 |
20/03/2008 |
28.67
|
177,000 | 30.40 | 31.20 | 28.67 | 0 | 0 | 0 |
19/03/2008 |
30.40
|
136,900 | 31.20 | 33.27 | 28.73 | 0 | 0 | 0 |
18/03/2008 |
31.20
|
154,900 | 34.67 | 34.67 | 31.20 | 0 | 0 | 0 |
17/03/2008 |
34.67
|
212,300 | 37.93 | 37.93 | 34.20 | 0 | 0 | 0 |
14/03/2008 |
37.93
|
46,900 | 38.67 | 39.33 | 37.00 | 0 | 0 | 0 |
13/03/2008 |
38.67
|
107,700 | 38.33 | 41.33 | 37.33 | 0 | 0 | 0 |
12/03/2008 |
38.33
|
163,300 | 36.73 | 40.00 | 34.00 | 0 | 0 | 0 |
11/03/2008 |
36.73
|
139,900 | 39.67 | 39.67 | 36.73 | 0 | 0 | 0 |
10/03/2008 |
39.67
|
351,600 | 38.27 | 42.07 | 36.33 | 0 | 0 | 0 |
07/03/2008 |
38.27
|
29,000 | 34.80 | 38.27 | 38.27 | 0 | 0 | 0 |
06/03/2008 |
34.80
|
19,900 | 32.00 | 34.80 | 34.00 | 0 | 0 | 0 |
05/03/2008 |
32.00
|
224,500 | 34.73 | 34.73 | 31.53 | 0 | 0 | 0 |