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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/03/2008 |
10.58
|
15,040 | 10.08 | 10.58 | 10.58 | 0 | 0 | 0 |
06/03/2008 |
10.08
|
4,150 | 9.60 | 10.08 | 9.60 | 0 | 0 | 0 |
05/03/2008 |
9.60
|
12,480 | 10.11 | 10.11 | 9.60 | 300 | 0 | 0 |
04/03/2008 |
10.11
|
41,200 | 10.63 | 10.63 | 10.11 | 1,000 | 0 | 0 |
03/03/2008 |
10.63
|
41,450 | 10.39 | 10.75 | 10.03 | 0 | 0 | 0 |
29/02/2008 |
10.39
|
28,240 | 10.89 | 10.89 | 10.39 | 0 | 0 | 0 |
28/02/2008 |
10.89
|
2,260 | 11.47 | 11.47 | 10.89 | 0 | 100 | 0 |
27/02/2008 |
11.47
|
1,700 | 11.23 | 11.71 | 10.87 | 0 | 0 | 0 |
26/02/2008 |
11.23
|
23,920 | 11.40 | 11.71 | 10.99 | 0 | 0 | 0 |
25/02/2008 |
11.40
|
3,490 | 10.87 | 11.40 | 11.40 | 0 | 0 | 0 |
22/02/2008 |
10.87
|
22,070 | 11.13 | 11.68 | 10.58 | 100 | 0 | 0 |
21/02/2008 |
11.13
|
5,530 | 11.71 | 11.71 | 11.13 | 1,150 | 0 | 0 |
20/02/2008 |
11.71
|
6,830 | 12.30 | 12.30 | 11.71 | 0 | 0 | 0 |
19/02/2008 |
12.30
|
14,780 | 12.06 | 12.30 | 11.94 | 0 | 0 | 0 |
18/02/2008 |
12.06
|
34,060 | 12.66 | 12.66 | 12.06 | 0 | 0 | 0 |
15/02/2008 |
12.66
|
2,700 | 12.78 | 12.78 | 12.66 | 0 | 0 | 0 |
14/02/2008 |
12.78
|
6,830 | 12.78 | 12.90 | 12.42 | 0 | 0 | 0 |
13/02/2008 |
12.78
|
19,030 | 13.38 | 13.38 | 12.78 | 0 | 0 | 0 |
12/02/2008 |
13.38
|
31,120 | 12.78 | 13.38 | 13.02 | 0 | 540 | 0 |
01/02/2008 |
12.78
|
6,560 | 12.18 | 12.78 | 12.78 | 0 | 0 | 0 |
31/01/2008 |
12.18
|
56,890 | 11.71 | 12.18 | 11.94 | 0 | 0 | 0 |
30/01/2008 |
11.71
|
2,980 | 11.16 | 11.71 | 11.71 | 0 | 0 | 0 |
29/01/2008 |
11.16
|
14,530 | 10.63 | 11.16 | 10.75 | 0 | 0 | 0 |
28/01/2008 |
10.63
|
8,420 | 10.27 | 10.73 | 10.49 | 0 | 0 | 0 |
25/01/2008 |
10.27
|
21,840 | 10.30 | 10.30 | 10.27 | 0 | 0 | 0 |
24/01/2008 |
10.30
|
29,000 | 10.80 | 10.99 | 10.30 | 0 | 0 | 0 |
23/01/2008 |
10.80
|
6,810 | 11.35 | 11.35 | 10.80 | 1,850 | 0 | 0 |
22/01/2008 |
11.35
|
12,370 | 11.94 | 11.94 | 11.35 | 0 | 0 | 0 |
21/01/2008 |
11.94
|
4,600 | 12.06 | 12.06 | 11.94 | 0 | 0 | 0 |
18/01/2008 |
12.06
|
14,720 | 12.30 | 12.30 | 11.83 | 0 | 0 | 0 |
17/01/2008 |
12.30
|
12,950 | 12.78 | 12.78 | 12.18 | 0 | 0 | 0 |
16/01/2008 |
12.78
|
17,870 | 12.18 | 12.78 | 12.18 | 0 | 0 | 0 |
15/01/2008 |
12.18
|
3,310 | 12.78 | 12.78 | 12.18 | 0 | 300 | 0 |
14/01/2008 |
12.78
|
4,560 | 13.38 | 13.38 | 12.78 | 0 | 0 | 0 |
11/01/2008 |
13.38
|
2,510 | 13.62 | 13.98 | 13.38 | 0 | 0 | 0 |
10/01/2008 |
13.62
|
8,750 | 14.33 | 14.33 | 13.62 | 0 | 0 | 0 |
09/01/2008 |
14.33
|
2,730 | 14.09 | 14.33 | 13.98 | 350 | 0 | 0 |
08/01/2008 |
14.09
|
3,870 | 14.09 | 14.57 | 14.09 | 0 | 0 | 0 |
07/01/2008 |
14.09
|
1,800 | 14.33 | 14.33 | 13.98 | 700 | 0 | 0 |
04/01/2008 |
14.33
|
5,360 | 14.45 | 14.45 | 14.09 | 700 | 0 | 0 |
03/01/2008 |
14.45
|
9,130 | 14.57 | 14.57 | 14.33 | 720 | 0 | 0 |
02/01/2008 |
14.57
|
1,300 | 14.69 | 14.81 | 14.57 | 0 | 0 | 0 |
28/12/2007 |
14.69
|
4,400 | 14.57 | 14.93 | 14.69 | 2,800 | 0 | 0 |
27/12/2007 |
14.57
|
15,750 | 14.57 | 14.81 | 14.57 | 0 | 0 | 0 |
26/12/2007 |
14.57
|
14,160 | 14.57 | 14.69 | 14.33 | 0 | 0 | 0 |
25/12/2007 |
14.57
|
14,300 | 14.81 | 14.81 | 14.45 | 0 | 0 | 0 |
24/12/2007 |
14.81
|
7,440 | 14.93 | 14.93 | 14.69 | 0 | 0 | 0 |
21/12/2007 |
14.93
|
21,610 | 14.57 | 15.05 | 14.45 | 0 | 0 | 0 |
20/12/2007 |
14.57
|
18,440 | 14.69 | 14.81 | 14.57 | 0 | 0 | 0 |
19/12/2007 |
14.69
|
25,820 | 14.09 | 14.69 | 14.09 | 0 | 0 | 0 |
18/12/2007 |
14.09
|
31,580 | 14.69 | 14.69 | 13.98 | 1,300 | 0 | 0 |
17/12/2007 |
14.69
|
5,140 | 14.81 | 14.81 | 14.69 | 1,000 | 0 | 0 |
14/12/2007 |
14.81
|
5,550 | 14.57 | 14.81 | 14.57 | 0 | 0 | 0 |
13/12/2007 |
14.57
|
20,410 | 14.93 | 14.93 | 14.57 | 0 | 0 | 0 |
12/12/2007 |
14.93
|
14,170 | 15.05 | 15.29 | 14.81 | 0 | 0 | 0 |
11/12/2007 |
15.05
|
14,400 | 15.05 | 15.17 | 14.93 | 0 | 0 | 0 |
10/12/2007 |
15.05
|
2,780 | 15.29 | 15.53 | 15.05 | 0 | 0 | 0 |
07/12/2007 |
15.29
|
11,030 | 15.29 | 15.53 | 15.17 | 0 | 0 | 0 |
06/12/2007 |
15.29
|
44,440 | 14.81 | 15.41 | 14.81 | 40 | 0 | 0 |
05/12/2007 |
14.81
|
16,300 | 15.29 | 15.29 | 14.57 | 0 | 0 | 0 |
04/12/2007 |
15.29
|
26,420 | 15.41 | 15.53 | 15.05 | 0 | 0 | 0 |
03/12/2007 |
15.41
|
16,960 | 15.53 | 15.77 | 15.41 | 0 | 0 | 0 |
30/11/2007 |
15.53
|
11,350 | 15.29 | 15.53 | 15.41 | 1,300 | 0 | 0 |
29/11/2007 |
15.29
|
11,890 | 14.81 | 15.29 | 14.81 | 0 | 10 | 0 |
28/11/2007 |
14.81
|
19,870 | 14.81 | 15.05 | 14.81 | 0 | 0 | 0 |
27/11/2007 |
14.81
|
33,010 | 15.29 | 15.53 | 14.81 | 0 | 0 | 0 |
26/11/2007 |
15.29
|
31,370 | 14.57 | 15.29 | 15.05 | 0 | 0 | 0 |
23/11/2007 |
14.57
|
39,950 | 15.17 | 15.17 | 14.45 | 0 | 0 | 0 |
22/11/2007 |
15.17
|
23,090 | 14.69 | 15.17 | 14.93 | 0 | 0 | 0 |
21/11/2007 |
14.69
|
63,250 | 15.41 | 15.41 | 14.69 | 9,670 | 0 | 0 |
20/11/2007 |
15.41
|
48,780 | 16.13 | 16.48 | 15.41 | 0 | 950 | 0 |
19/11/2007 |
16.13
|
9,970 | 16.96 | 16.96 | 16.13 | 700 | 0 | 0 |
16/11/2007 |
16.96
|
16,860 | 16.96 | 16.96 | 16.36 | 0 | 0 | 0 |
15/11/2007 |
16.96
|
22,460 | 17.08 | 17.08 | 16.60 | 0 | 0 | 0 |
14/11/2007 |
17.08
|
58,420 | 16.36 | 17.08 | 16.24 | 0 | 0 | 0 |
13/11/2007 |
16.36
|
31,460 | 17.20 | 17.20 | 16.36 | 40 | 0 | 0 |
12/11/2007 |
17.20
|
76,030 | 18.04 | 18.04 | 17.20 | 200 | 10 | 0 |
09/11/2007 |
18.04
|
173,350 | 17.20 | 18.04 | 17.68 | 10,000 | 1,020 | 0 |
08/11/2007 |
17.20
|
87,740 | 16.84 | 17.20 | 16.48 | 0 | 0 | 0 |
07/11/2007 |
16.84
|
90,470 | 16.48 | 16.84 | 16.24 | 100 | 0 | 0 |
06/11/2007 |
16.48
|
190,470 | 15.77 | 16.48 | 15.77 | 100 | 0 | 0 |
05/11/2007 |
15.77
|
26,540 | 15.05 | 15.77 | 15.77 | 0 | 0 | 0 |
02/11/2007 |
15.05
|
118,810 | 14.33 | 15.05 | 14.81 | 1,000 | 0 | 0 |
01/11/2007 |
14.33
|
31,350 | 14.09 | 14.57 | 14.21 | 0 | 0 | 0 |
31/10/2007 |
14.09
|
30,140 | 14.09 | 14.33 | 14.09 | 0 | 2,100 | 0 |
30/10/2007 |
14.09
|
21,580 | 14.69 | 14.69 | 14.09 | 0 | 0 | 0 |
29/10/2007 |
14.69
|
7,810 | 14.81 | 14.81 | 14.09 | 0 | 0 | 0 |
26/10/2007 |
14.81
|
38,020 | 14.57 | 14.81 | 14.81 | 0 | 0 | 0 |
25/10/2007 |
14.57
|
53,170 | 14.09 | 14.69 | 14.33 | 80 | 0 | 0 |
24/10/2007 |
14.09
|
34,630 | 14.21 | 14.21 | 13.86 | 0 | 600 | 0 |
23/10/2007 |
14.21
|
39,170 | 14.33 | 14.33 | 13.62 | 0 | 17,000 | 0 |
22/10/2007 |
14.33
|
41,040 | 14.45 | 14.57 | 14.33 | 0 | 0 | 0 |
19/10/2007 |
14.45
|
27,240 | 15.05 | 15.05 | 14.45 | 1,000 | 10,000 | 0 |
18/10/2007 |
15.05
|
35,810 | 15.05 | 15.29 | 14.33 | 400 | 0 | 0 |
17/10/2007 |
15.05
|
116,630 | 14.33 | 15.05 | 14.57 | 15,600 | 0 | 0 |
16/10/2007 |
14.33
|
106,370 | 13.98 | 14.33 | 13.98 | 2,000 | 8,030 | 0 |
15/10/2007 |
13.98
|
88,580 | 14.09 | 14.21 | 13.86 | 0 | 0 | 0 |
12/10/2007 |
14.09
|
56,650 | 14.45 | 14.45 | 13.86 | 0 | 100 | 0 |
11/10/2007 |
14.45
|
114,870 | 14.57 | 14.57 | 14.09 | 0 | 11,700 | 0 |
10/10/2007 |
14.57
|
50,140 | 13.98 | 14.57 | 14.57 | 0 | 3,320 | 0 |