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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2008 |
9.69
|
7,100 | 9.81 | 9.81 | 9.69 | 0 | 0 | 0 |
27/08/2008 |
9.81
|
218,600 | 9.81 | 10.49 | 9.81 | 100 | 0 | 0 |
26/08/2008 |
9.81
|
79,700 | 9.18 | 9.81 | 9.81 | 1,000 | 0 | 0 |
25/08/2008 |
9.18
|
26,400 | 8.58 | 9.18 | 9.18 | 0 | 100 | 0 |
22/08/2008 |
8.58
|
5,300 | 8.03 | 8.58 | 8.58 | 0 | 0 | 0 |
21/08/2008 |
8.03
|
61,800 | 7.52 | 8.03 | 7.64 | 0 | 0 | 0 |
20/08/2008 |
7.52
|
112,200 | 7.03 | 7.52 | 7.09 | 0 | 0 | 0 |
19/08/2008 |
7.03
|
12,400 | 6.69 | 7.03 | 7.03 | 400 | 0 | 0 |
18/08/2008 |
6.69
|
33,300 | 6.25 | 6.69 | 6.25 | 0 | 0 | 0 |
15/08/2008 |
6.25
|
100 | 6.01 | 6.25 | 6.25 | 0 | 100 | 0 |
14/08/2008 |
6.01
|
300 | 5.78 | 6.01 | 6.01 | 0 | 100 | 0 |
13/08/2008 |
5.78
|
1,300 | 5.57 | 5.78 | 5.78 | 0 | 0 | 0 |
12/08/2008 |
5.57
|
1,400 | 5.36 | 5.57 | 5.57 | 0 | 0 | 0 |
11/08/2008 |
5.36
|
25,700 | 5.16 | 5.36 | 5.36 | 0 | 0 | 0 |
08/08/2008 |
5.16
|
12,100 | 4.99 | 5.16 | 5.16 | 0 | 0 | 0 |
07/08/2008 |
4.99
|
85,000 | 4.85 | 4.99 | 4.81 | 1,000 | 0 | 0 |
06/08/2008 |
4.85
|
78,600 | 4.53 | 4.85 | 4.47 | 0 | 300 | 0 |
05/08/2008 |
4.53
|
135,200 | 4.70 | 4.89 | 4.52 | 0 | 1,000 | 0 |
04/08/2008 |
4.70
|
35,600 | 4.54 | 4.70 | 4.69 | 0 | 2,000 | 0 |
01/08/2008 |
4.54
|
64,300 | 4.45 | 4.54 | 4.46 | 0 | 0 | 0 |
31/07/2008 |
4.45
|
82,500 | 4.30 | 4.45 | 4.15 | 0 | 0 | 0 |
30/07/2008 |
4.30
|
70,600 | 4.19 | 4.35 | 4.05 | 300 | 1,000 | 0 |
29/07/2008 |
4.19
|
28,500 | 4.09 | 4.19 | 4.18 | 0 | 0 | 0 |
28/07/2008 |
4.09
|
66,900 | 4.03 | 4.18 | 3.87 | 0 | 0 | 0 |
25/07/2008 |
4.03
|
27,000 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
24/07/2008 |
4.09
|
101,800 | 4.26 | 4.36 | 4.09 | 0 | 0 | 0 |
23/07/2008 |
4.26
|
300 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
22/07/2008 |
4.43
|
400 | 4.56 | 4.56 | 4.43 | 0 | 0 | 0 |
21/07/2008 |
4.56
|
16,000 | 4.62 | 4.75 | 4.56 | 0 | 0 | 0 |
18/07/2008 |
4.62
|
115,800 | 4.63 | 4.80 | 4.58 | 11,300 | 1,000 | 0 |
17/07/2008 |
4.63
|
3,500 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 |
16/07/2008 |
4.45
|
188,400 | 4.29 | 4.45 | 4.15 | 0 | 12,000 | 0 |
15/07/2008 |
4.29
|
10,000 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
14/07/2008 |
4.12
|
600 | 3.97 | 4.12 | 4.12 | 0 | 0 | 0 |
11/07/2008 |
3.97
|
800 | 3.82 | 3.97 | 3.97 | 0 | 0 | 0 |
10/07/2008 |
3.82
|
8,500 | 3.69 | 3.82 | 3.82 | 0 | 0 | 0 |
09/07/2008 |
3.69
|
26,800 | 3.67 | 3.69 | 3.67 | 0 | 0 | 0 |
08/07/2008 |
3.67
|
74,200 | 3.55 | 3.67 | 3.40 | 10,500 | 0 | 0 |
07/07/2008 |
3.55
|
79,700 | 3.46 | 3.59 | 3.33 | 3,000 | 5,000 | 0 |
04/07/2008 |
3.46
|
67,700 | 3.33 | 3.46 | 3.46 | 0 | 0 | 0 |
03/07/2008 |
3.33
|
13,200 | 3.24 | 3.33 | 3.33 | 2,500 | 0 | 0 |
02/07/2008 |
3.24
|
63,700 | 3.12 | 3.24 | 3.02 | 1,400 | 0 | 0 |
01/07/2008 |
3.12
|
13,200 | 3.03 | 3.12 | 3.06 | 0 | 0 | 0 |
30/06/2008 |
3.03
|
24,900 | 2.92 | 3.03 | 2.89 | 6,400 | 0 | 0 |
27/06/2008 |
2.92
|
20,000 | 2.89 | 3.00 | 2.78 | 10,200 | 0 | 0 |
26/06/2008 |
2.89
|
16,800 | 2.95 | 3.01 | 2.83 | 3,000 | 0 | 0 |
25/06/2008 |
2.95
|
37,400 | 2.92 | 2.98 | 2.87 | 0 | 0 | 0 |
24/06/2008 |
2.92
|
40,200 | 2.86 | 2.92 | 2.79 | 200 | 0 | 0 |
23/06/2008 |
2.86
|
31,100 | 2.75 | 2.86 | 2.64 | 0 | 0 | 0 |
20/06/2008 |
2.75
|
100 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
19/06/2008 |
2.86
|
1,700 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
18/06/2008 |
2.89
|
34,200 | 2.98 | 3.07 | 2.89 | 600 | 0 | 0 |
17/06/2008 |
2.98
|
700 | 2.90 | 2.98 | 2.98 | 0 | 0 | 0 |
16/06/2008 |
2.90
|
400 | 2.83 | 2.90 | 2.90 | 0 | 0 | 0 |
13/06/2008 |
2.83
|
13,000 | 2.75 | 2.83 | 2.83 | 0 | 0 | 0 |
12/06/2008 |
2.75
|
16,000 | 2.67 | 2.75 | 2.73 | 900 | 0 | 0 |
11/06/2008 |
2.67
|
26,000 | 2.62 | 2.67 | 2.62 | 0 | 0 | 0 |
10/06/2008 |
2.62
|
42,900 | 2.67 | 2.75 | 2.60 | 0 | 0 | 0 |
09/06/2008 |
2.67
|
9,700 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
06/06/2008 |
2.75
|
2,000 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 |
05/06/2008 |
2.83
|
1,200 | 2.91 | 2.91 | 2.83 | 100 | 0 | 0 |
04/06/2008 |
2.91
|
1,200 | 3.00 | 3.00 | 2.91 | 100 | 0 | 0 |
03/06/2008 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
02/06/2008 |
3.00
|
5,700 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
30/05/2008 |
3.09
|
45,100 | 3.18 | 3.18 | 3.09 | 300 | 0 | 0 |
29/05/2008 |
3.18
|
39,800 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
28/05/2008 |
3.26
|
3,300 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 |
27/05/2008 |
3.36
|
100 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
26/05/2008 |
3.46
|
300 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
23/05/2008 |
3.56
|
200 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
22/05/2008 |
3.67
|
100 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 |
21/05/2008 |
3.78
|
100 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 |
20/05/2008 |
3.88
|
100 | 4.00 | 4.00 | 3.88 | 100 | 0 | 0 |
19/05/2008 |
4.00
|
100 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 |
16/05/2008 |
4.11
|
25,700 | 4.23 | 4.26 | 4.11 | 2,000 | 0 | 0 |
15/05/2008 |
4.23
|
100 | 4.35 | 4.35 | 4.23 | 0 | 0 | 0 |
14/05/2008 |
4.35
|
100 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
13/05/2008 |
4.48
|
200 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 |
12/05/2008 |
4.62
|
200 | 4.76 | 4.76 | 4.62 | 200 | 0 | 0 |
09/05/2008 |
4.76
|
300 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 |
08/05/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
07/05/2008 |
4.90
|
5,500 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 |
06/05/2008 |
5.04
|
500 | 5.18 | 5.18 | 5.04 | 0 | 0 | 0 |
05/05/2008 |
5.18
|
4,700 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
29/04/2008 |
5.24
|
19,700 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 |
28/04/2008 |
5.36
|
29,600 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
25/04/2008 |
5.52
|
19,500 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 |
24/04/2008 |
5.65
|
18,700 | 5.83 | 5.83 | 5.65 | 0 | 0 | 0 |
23/04/2008 |
5.83
|
100 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
22/04/2008 |
5.99
|
6,700 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
21/04/2008 |
6.15
|
9,800 | 6.33 | 6.33 | 6.15 | 1,000 | 0 | 0 |
18/04/2008 |
6.33
|
29,300 | 6.55 | 6.68 | 6.33 | 200 | 0 | 0 |
17/04/2008 |
6.55
|
47,700 | 6.54 | 6.72 | 6.35 | 0 | 0 | 0 |
16/04/2008 |
6.54
|
100 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
11/04/2008 |
6.73
|
3,000 | 6.94 | 6.94 | 6.73 | 0 | 0 | 0 |
10/04/2008 |
6.94
|
0 | 6.90 | 6.94 | 6.94 | 0 | 0 | 0 |
09/04/2008 |
6.90
|
12,100 | 7.20 | 7.30 | 6.90 | 200 | 0 | 0 |
08/04/2008 |
7.20
|
80,600 | 7.13 | 7.33 | 6.92 | 0 | 0 | 0 |
07/04/2008 |
7.13
|
1,300 | 6.92 | 7.13 | 7.13 | 0 | 0 | 0 |
04/04/2008 |
6.92
|
100 | 6.79 | 6.92 | 6.92 | 0 | 0 | 0 |