Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.50 | -5.64% | 42,443,900 | -354,639 | -7.8 |
24.70
27.30
24.70
|
2 tháng
(2024-07-18) |
-2.35 | -8.56% | 105,380,800 | 1,317,016 | 38.5 |
24.35
28
24.70
|
3 tháng
(2024-06-18) |
-5.30 | -17.43% | 184,866,600 | -1,800,410 | -52.9 |
24.35
30.40
24.70
|
6 tháng
(2024-03-20) |
-7.80 | -23.71% | 632,138,000 | -6,648,136 | -168.2 |
24.35
36.10
24.70
|
12 tháng
(2023-09-22) |
-8.90 | -26.18% | 1,637,394,500 | -3,404,768 | -73.3 |
24.35
36.10
24.70
|
24 tháng
(2022-09-27) |
-2.40 | -8.73% | 3,531,357,900 | 23,245,978 | 601.8 |
13.95
36.15
24.70
|
36 tháng
(2021-10-04) |
-6.93 | -21.62% | 5,303,752,600 | 24,370,742 | 996.8 |
13.95
46.58
24.70
|
60 tháng
(2019-10-14) |
14.07 | 127.51% | 7,745,466,240 | -11,297,038 | 536.4 |
7.76
46.58
24.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2009 |
18.10
|
12,600 | 17.78 | 18.38 | 17.78 | 11,800 | 0 | 0 |
14/01/2009 |
17.78
|
6,800 | 17.72 | 18.69 | 17.47 | 0 | 300 | 0 |
13/01/2009 |
17.72
|
10,800 | 18.07 | 18.07 | 17.25 | 2,400 | 100 | 0 |
12/01/2009 |
18.07
|
39,000 | 18.66 | 18.66 | 18.07 | 11,300 | 9,400 | 0 |
09/01/2009 |
18.66
|
10,500 | 18.69 | 18.72 | 18.66 | 3,000 | 500 | 0 |
08/01/2009 |
18.69
|
9,500 | 18.72 | 18.72 | 18.28 | 4,900 | 6,500 | 0 |
07/01/2009 |
18.72
|
20,600 | 18.53 | 19.31 | 18.41 | 0 | 12,100 | 0 |
06/01/2009 |
18.53
|
8,000 | 18.72 | 19.03 | 18.35 | 300 | 700 | 0 |
05/01/2009 |
18.72
|
41,300 | 19.09 | 20.12 | 18.72 | 29,600 | 10,000 | 0 |
02/01/2009 |
19.09
|
40,500 | 18.69 | 20.37 | 18.88 | 37,200 | 0 | 0 |
31/12/2008 |
18.69
|
38,200 | 19.13 | 20.44 | 18.60 | 35,500 | 500 | 0 |
30/12/2008 |
19.13
|
14,500 | 19.66 | 20.19 | 19.06 | 10,800 | 0 | 0 |
29/12/2008 |
19.66
|
21,100 | 19.19 | 20.09 | 18.72 | 19,500 | 0 | 0 |
26/12/2008 |
19.19
|
55,800 | 18.47 | 19.19 | 18.72 | 17,500 | 39,300 | 0 |
25/12/2008 |
18.47
|
62,600 | 17.29 | 18.47 | 16.10 | 45,200 | 800 | 0 |
24/12/2008 |
17.29
|
700 | 18.31 | 18.31 | 17.29 | 100 | 0 | 0 |
23/12/2008 |
18.31
|
3,600 | 19.50 | 19.69 | 18.31 | 1,100 | 0 | 0 |
22/12/2008 |
19.50
|
11,100 | 20.31 | 20.90 | 19.50 | 400 | 0 | 0 |
19/12/2008 |
20.31
|
14,900 | 20.44 | 21.06 | 20.28 | 11,700 | 0 | 0 |
18/12/2008 |
20.44
|
63,100 | 20.06 | 21.53 | 19.72 | 59,700 | 0 | 0 |
17/12/2008 |
20.06
|
47,400 | 21.56 | 22.78 | 20.06 | 24,800 | 0 | 0 |
16/12/2008 |
21.56
|
30,500 | 20.16 | 21.56 | 21.37 | 25,000 | 6,200 | 0 |
15/12/2008 |
20.16
|
35,200 | 18.88 | 20.16 | 20.16 | 11,500 | 100 | 0 |
12/12/2008 |
18.88
|
7,600 | 17.78 | 18.88 | 18.66 | 0 | 0 | 0 |
11/12/2008 |
17.78
|
75,700 | 17.69 | 18.07 | 16.82 | 0 | 200 | 0 |
10/12/2008 |
17.69
|
69,600 | 17.41 | 17.69 | 16.47 | 0 | 0 | 0 |
09/12/2008 |
17.41
|
202,700 | 16.75 | 17.91 | 16.85 | 0 | 0 | 0 |
08/12/2008 |
16.75
|
26,600 | 15.69 | 16.75 | 16.75 | 0 | 400 | 0 |
05/12/2008 |
15.69
|
91,300 | 14.70 | 15.69 | 15.04 | 0 | 500 | 0 |
04/12/2008 |
14.70
|
8,700 | 13.76 | 14.70 | 14.70 | 0 | 100 | 0 |
03/12/2008 |
13.76
|
44,100 | 13.29 | 13.76 | 13.76 | 0 | 0 | 0 |
02/12/2008 |
13.29
|
146,500 | 12.51 | 13.29 | 12.45 | 0 | 500 | 0 |
01/12/2008 |
12.51
|
250,500 | 12.01 | 12.51 | 12.17 | 200 | 0 | 0 |
28/11/2008 |
12.01
|
42,700 | 11.39 | 12.01 | 11.23 | 0 | 0 | 0 |
27/11/2008 |
11.39
|
27,100 | 10.86 | 11.39 | 11.08 | 0 | 0 | 0 |
26/11/2008 |
10.86
|
104,900 | 11.70 | 11.70 | 10.76 | 0 | 0 | 0 |
25/11/2008 |
11.70
|
80,200 | 11.42 | 11.98 | 11.23 | 0 | 0 | 0 |
24/11/2008 |
11.42
|
2,500 | 11.48 | 12.17 | 11.42 | 400 | 0 | 0 |
21/11/2008 |
11.48
|
64,900 | 11.89 | 11.89 | 11.42 | 0 | 15,200 | 0 |
20/11/2008 |
11.89
|
49,700 | 12.48 | 12.48 | 11.86 | 2,000 | 0 | 0 |
19/11/2008 |
12.48
|
23,500 | 12.64 | 12.79 | 12.04 | 100 | 0 | 0 |
18/11/2008 |
12.64
|
8,700 | 13.17 | 13.17 | 12.51 | 0 | 0 | 0 |
17/11/2008 |
13.17
|
7,200 | 13.95 | 13.95 | 12.89 | 0 | 0 | 0 |
14/11/2008 |
13.95
|
9,200 | 13.88 | 14.35 | 13.73 | 0 | 0 | 0 |
13/11/2008 |
13.88
|
17,100 | 14.98 | 14.98 | 13.35 | 0 | 0 | 0 |
12/11/2008 |
14.98
|
48,800 | 14.63 | 14.98 | 13.67 | 3,200 | 0 | 0 |
11/11/2008 |
14.63
|
26,000 | 15.76 | 15.76 | 14.63 | 1,800 | 0 | 0 |
10/11/2008 |
15.76
|
17,500 | 15.85 | 16.22 | 15.60 | 0 | 0 | 0 |
07/11/2008 |
15.85
|
32,200 | 16.47 | 16.85 | 15.79 | 200 | 200 | 0 |
06/11/2008 |
16.47
|
36,300 | 17.50 | 17.72 | 16.38 | 600 | 0 | 0 |
05/11/2008 |
17.50
|
57,700 | 16.26 | 17.50 | 16.51 | 0 | 1,000 | 0 |
04/11/2008 |
16.26
|
68,300 | 15.19 | 16.51 | 16.07 | 16,000 | 0 | 0 |
03/11/2008 |
15.19
|
28,900 | 16.22 | 16.54 | 15.04 | 21,000 | 0 | 0 |
31/10/2008 |
16.22
|
10,900 | 16.54 | 17.44 | 15.91 | 500 | 0 | 0 |
30/10/2008 |
16.54
|
22,400 | 16.85 | 17.22 | 16.29 | 0 | 500 | 0 |
29/10/2008 |
16.85
|
46,900 | 15.85 | 17.47 | 16.22 | 2,100 | 0 | 0 |
28/10/2008 |
15.85
|
55,100 | 17.32 | 17.47 | 15.82 | 1,900 | 400 | 0 |
27/10/2008 |
17.32
|
41,700 | 17.88 | 17.88 | 17.00 | 0 | 0 | 0 |
24/10/2008 |
17.88
|
21,700 | 18.50 | 19.34 | 17.88 | 1,200 | 0 | 0 |
23/10/2008 |
18.50
|
68,900 | 19.87 | 19.87 | 18.50 | 0 | 0 | 0 |
22/10/2008 |
19.87
|
50,200 | 20.28 | 20.28 | 19.87 | 1,000 | 19,900 | 0 |
21/10/2008 |
20.28
|
28,900 | 20.44 | 22.62 | 19.97 | 0 | 0 | 0 |
20/10/2008 |
20.44
|
26,400 | 19.97 | 21.97 | 20.44 | 300 | 300,100 | 0 |
17/10/2008 |
19.97
|
15,300 | 20.44 | 22.81 | 19.87 | 0 | 500 | 0 |
16/10/2008 |
20.44
|
21,600 | 21.84 | 21.97 | 20.44 | 2,000 | 0 | 0 |
15/10/2008 |
21.84
|
17,600 | 22.50 | 23.77 | 21.22 | 2,100 | 0 | 0 |
14/10/2008 |
22.50
|
116,300 | 19.94 | 22.50 | 21.06 | 600 | 0 | 0 |
13/10/2008 |
19.94
|
32,400 | 20.56 | 21.53 | 19.94 | 1,100 | 5,200 | 0 |
10/10/2008 |
20.56
|
45,800 | 21.84 | 21.84 | 20.56 | 1,500 | 3,900 | 0 |
09/10/2008 |
21.84
|
65,000 | 21.59 | 22.46 | 20.65 | 0 | 0 | 0 |
08/10/2008 |
21.59
|
82,900 | 23.21 | 23.21 | 21.59 | 0 | 0 | 0 |
07/10/2008 |
23.21
|
56,100 | 24.02 | 24.02 | 23.21 | 500 | 6,500 | 0 |
06/10/2008 |
24.02
|
46,600 | 25.05 | 25.87 | 24.02 | 1,000 | 0 | 0 |
03/10/2008 |
25.05
|
36,100 | 25.02 | 26.21 | 24.65 | 0 | 1,000 | 0 |
02/10/2008 |
25.02
|
26,800 | 24.65 | 26.05 | 24.65 | 0 | 0 | 0 |
01/10/2008 |
24.65
|
61,300 | 24.46 | 25.90 | 22.84 | 0 | 0 | 0 |
30/09/2008 |
24.46
|
12,700 | 26.71 | 26.71 | 24.46 | 3,900 | 0 | 0 |
29/09/2008 |
26.71
|
32,000 | 27.43 | 27.71 | 25.74 | 1,000 | 0 | 0 |
26/09/2008 |
27.43
|
57,000 | 27.92 | 29.02 | 26.52 | 400 | 0 | 0 |
25/09/2008 |
27.92
|
39,100 | 28.02 | 28.58 | 27.46 | 400 | 0 | 0 |
24/09/2008 |
28.02
|
90,400 | 28.08 | 29.02 | 27.14 | 84,100 | 1,600 | 0 |
23/09/2008 |
28.08
|
86,200 | 27.46 | 29.36 | 25.58 | 77,800 | 0 | 0 |
22/09/2008 |
27.46
|
169,200 | 26.86 | 27.46 | 27.46 | 2,900 | 0 | 0 |
19/09/2008 |
26.86
|
194,000 | 24.80 | 26.86 | 23.37 | 75,400 | 0 | 0 |
18/09/2008 |
24.80
|
53,300 | 26.74 | 26.74 | 24.80 | 12,000 | 7,100 | 0 |
17/09/2008 |
26.74
|
95,700 | 28.08 | 28.08 | 25.49 | 0 | 0 | 0 |
16/09/2008 |
28.08
|
177,500 | 27.80 | 28.39 | 26.24 | 900 | 0 | 0 |
15/09/2008 |
27.80
|
76,400 | 27.92 | 28.39 | 27.14 | 500 | 3,000 | 0 |
12/09/2008 |
27.92
|
187,400 | 28.08 | 29.02 | 27.43 | 174,300 | 2,900 | 0 |
11/09/2008 |
28.08
|
113,700 | 28.39 | 29.08 | 27.46 | 97,200 | 10,000 | 0 |
10/09/2008 |
28.39
|
109,800 | 27.77 | 28.86 | 27.96 | 73,300 | 10,800 | 0 |
09/09/2008 |
27.77
|
71,200 | 29.02 | 29.02 | 26.43 | 25,400 | 30,600 | 0 |
08/09/2008 |
29.02
|
192,100 | 29.55 | 29.55 | 27.52 | 126,500 | 0 | 0 |
05/09/2008 |
29.55
|
78,900 | 31.64 | 31.64 | 29.55 | 2,600 | 0 | 0 |
04/09/2008 |
31.64
|
247,000 | 33.70 | 34.07 | 31.64 | 164,100 | 0 | 0 |
03/09/2008 |
33.70
|
291,800 | 35.35 | 35.35 | 32.76 | 174,300 | 0 | 0 |
29/08/2008 |
35.35
|
340,000 | 30.89 | 35.35 | 30.73 | 297,400 | 1,200 | 0 |
28/08/2008 |
30.89
|
82,500 | 32.64 | 34.91 | 30.73 | 30,800 | 100 | 0 |
27/08/2008 |
32.64
|
406,600 | 30.61 | 32.64 | 32.14 | 167,900 | 1,200 | 0 |
26/08/2008 |
30.61
|
376,000 | 28.61 | 30.61 | 28.70 | 107,000 | 300 | 0 |