Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.61% | 9,600 | 411 | 0.0 |
64
67
64
|
2 tháng
(2024-09-23) |
-0.50 | -0.75% | 38,800 | 7,011 | 0.5 |
64
71
64
|
3 tháng
(2024-08-26) |
-0.64 | -0.96% | 86,400 | 21,111 | 1.4 |
64
71
64
|
6 tháng
(2024-05-27) |
3.32 | 5.30% | 296,800 | 7,511 | 0.6 |
59.69
71
64
|
12 tháng
(2023-11-28) |
9.49 | 16.82% | 781,200 | -66,439 | -3.6 |
53.04
71
64
|
24 tháng
(2022-12-05) |
26.20 | 66.01% | 4,186,200 | 504,803 | 32.8 |
37.23
71
64
|
36 tháng
(2021-12-08) |
18.13 | 37.96% | 8,896,700 | 540,358 | 36.2 |
37.23
71
64
|
60 tháng
(2019-12-19) |
9.07 | 15.95% | 44,267,400 | -2,380,392 | -103.9 |
34.28
71
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2008 |
10.54
|
14,420 | 10.26 | 10.54 | 10.36 | 0 | 210 | 0 |
13/11/2008 |
10.26
|
23,660 | 10.73 | 10.73 | 10.26 | 0 | 20,100 | 0 |
12/11/2008 |
10.73
|
15,920 | 11.20 | 11.20 | 10.73 | 0 | 0 | 0 |
11/11/2008 |
11.20
|
33,460 | 11.11 | 11.20 | 10.64 | 0 | 0 | 0 |
10/11/2008 |
11.11
|
4,730 | 10.92 | 11.11 | 10.92 | 0 | 0 | 0 |
07/11/2008 |
10.92
|
48,850 | 11.49 | 11.49 | 10.92 | 21,820 | 0 | 0 |
06/11/2008 |
11.49
|
92,460 | 11.01 | 11.49 | 11.11 | 59,790 | 0 | 0 |
05/11/2008 |
11.01
|
114,440 | 10.54 | 11.01 | 10.92 | 91,740 | 0 | 0 |
04/11/2008 |
10.54
|
38,430 | 10.07 | 10.54 | 9.79 | 24,530 | 300 | 0 |
03/11/2008 |
10.07
|
62,090 | 9.79 | 10.07 | 9.30 | 27,040 | 10,000 | 0 |
31/10/2008 |
9.79
|
42,910 | 9.70 | 9.79 | 9.41 | 0 | 10,000 | 0 |
30/10/2008 |
9.70
|
6,980 | 9.51 | 9.70 | 9.23 | 0 | 0 | 0 |
29/10/2008 |
9.51
|
37,420 | 9.30 | 9.70 | 9.30 | 320 | 18,840 | 0 |
28/10/2008 |
9.30
|
54,270 | 9.79 | 9.79 | 9.30 | 0 | 19,920 | 0 |
27/10/2008 |
9.79
|
16,060 | 10.26 | 10.26 | 9.79 | 0 | 14,560 | 0 |
24/10/2008 |
10.26
|
20,640 | 10.73 | 10.73 | 10.26 | 0 | 12,750 | 0 |
23/10/2008 |
10.73
|
38,550 | 11.30 | 11.30 | 10.73 | 0 | 34,270 | 0 |
22/10/2008 |
11.30
|
14,370 | 11.67 | 11.67 | 11.11 | 0 | 11,980 | 0 |
21/10/2008 |
11.67
|
46,670 | 11.67 | 11.86 | 11.11 | 300 | 40,000 | 0 |
20/10/2008 |
11.67
|
14,780 | 11.67 | 11.86 | 11.49 | 0 | 0 | 0 |
17/10/2008 |
11.67
|
21,090 | 11.30 | 11.86 | 11.30 | 120 | 0 | 0 |
16/10/2008 |
11.30
|
6,340 | 11.01 | 11.30 | 10.64 | 300 | 200 | 0 |
15/10/2008 |
11.01
|
24,630 | 10.54 | 11.01 | 10.92 | 1,000 | 0 | 0 |
14/10/2008 |
10.54
|
2,650 | 10.07 | 10.54 | 10.54 | 0 | 0 | 0 |
13/10/2008 |
10.07
|
5,440 | 10.54 | 10.64 | 10.07 | 350 | 0 | 0 |
10/10/2008 |
10.54
|
56,390 | 10.45 | 10.54 | 9.98 | 3,340 | 500 | 0 |
09/10/2008 |
10.45
|
21,790 | 9.98 | 10.45 | 9.60 | 16,860 | 0 | 0 |
08/10/2008 |
9.98
|
37,680 | 10.45 | 10.92 | 9.98 | 0 | 0 | 0 |
07/10/2008 |
10.45
|
36,230 | 10.92 | 10.92 | 10.45 | 0 | 0 | 0 |
06/10/2008 |
10.92
|
16,190 | 11.49 | 11.49 | 10.92 | 340 | 500 | 0 |
03/10/2008 |
11.49
|
11,420 | 11.49 | 11.49 | 11.30 | 700 | 3,150 | 0 |
02/10/2008 |
11.49
|
7,930 | 11.67 | 12.05 | 11.49 | 0 | 0 | 0 |
01/10/2008 |
11.67
|
13,850 | 11.49 | 11.86 | 11.30 | 0 | 0 | 0 |
30/09/2008 |
11.49
|
31,860 | 12.05 | 12.05 | 11.49 | 100 | 16,750 | 0 |
29/09/2008 |
12.05
|
17,010 | 12.61 | 12.80 | 12.05 | 100 | 6,850 | 0 |
26/09/2008 |
12.61
|
44,240 | 12.99 | 13.18 | 12.52 | 3,520 | 34,610 | 0 |
25/09/2008 |
12.99
|
4,060 | 12.80 | 12.99 | 12.80 | 0 | 0 | 0 |
24/09/2008 |
12.80
|
23,050 | 12.80 | 12.80 | 12.43 | 540 | 9,520 | 0 |
23/09/2008 |
12.80
|
26,600 | 13.37 | 13.37 | 12.71 | 7,000 | 0 | 0 |
22/09/2008 |
13.37
|
40,610 | 12.80 | 13.37 | 13.18 | 2,000 | 290 | 0 |
19/09/2008 |
12.80
|
52,290 | 12.33 | 12.90 | 12.05 | 2,010 | 50,860 | 0 |
18/09/2008 |
12.33
|
41,530 | 12.90 | 12.90 | 12.33 | 3,180 | 10,200 | 0 |
17/09/2008 |
12.90
|
19,670 | 13.56 | 13.56 | 12.90 | 0 | 0 | 0 |
16/09/2008 |
13.56
|
25,710 | 14.22 | 14.50 | 13.56 | 0 | 17,480 | 0 |
15/09/2008 |
14.22
|
23,440 | 13.56 | 14.22 | 14.12 | 10,000 | 0 | 0 |
12/09/2008 |
13.56
|
16,050 | 12.99 | 13.56 | 12.61 | 0 | 0 | 0 |
11/09/2008 |
12.99
|
19,580 | 13.56 | 13.56 | 12.99 | 2,080 | 10,570 | 0 |
10/09/2008 |
13.56
|
35,930 | 13.74 | 14.12 | 13.56 | 200 | 10,000 | 0 |
09/09/2008 |
13.74
|
51,500 | 13.74 | 14.40 | 13.74 | 100 | 25,200 | 0 |
08/09/2008 |
13.74
|
53,660 | 14.22 | 14.22 | 13.56 | 200 | 48,000 | 0 |
05/09/2008 |
14.22
|
51,280 | 14.59 | 14.59 | 14.12 | 20,590 | 49,770 | 0 |
04/09/2008 |
14.59
|
28,400 | 15.25 | 15.25 | 14.50 | 200 | 24,100 | 0 |
03/09/2008 |
15.25
|
43,900 | 15.25 | 15.63 | 15.25 | 2,500 | 41,350 | 0 |
29/08/2008 |
15.25
|
29,860 | 16.00 | 16.00 | 15.25 | 10 | 24,110 | 0 |
28/08/2008 |
16.00
|
16,310 | 16.76 | 16.95 | 16.00 | 0 | 9,750 | 0 |
27/08/2008 |
16.76
|
33,500 | 16.76 | 17.51 | 16.19 | -12,680 | 25,480 | 0 |
26/08/2008 |
16.76
|
40,610 | 16.00 | 16.76 | 16.00 | 250 | 26,150 | 0 |
25/08/2008 |
16.00
|
80,550 | 16.00 | 16.76 | 16.00 | 200 | 60,130 | 0 |
22/08/2008 |
16.00
|
25,150 | 15.25 | 16.00 | 15.25 | 0 | 18,680 | 0 |
21/08/2008 |
15.25
|
30,080 | 15.25 | 16.00 | 15.25 | 0 | 17,900 | 0 |
20/08/2008 |
15.25
|
12,080 | 16.00 | 16.00 | 15.25 | 0 | 0 | 0 |
19/08/2008 |
16.00
|
4,290 | 16.76 | 16.76 | 16.00 | 0 | 3,120 | 0 |
18/08/2008 |
16.76
|
6,230 | 16.76 | 16.95 | 16.57 | 150 | 0 | 0 |
15/08/2008 |
16.76
|
16,300 | 16.29 | 16.76 | 16.76 | 11,470 | 11,830 | 0 |
14/08/2008 |
16.29
|
28,360 | 15.82 | 16.29 | 15.63 | 100 | 5,000 | 0 |
13/08/2008 |
15.82
|
6,380 | 15.82 | 15.82 | 15.44 | 0 | 670 | 0 |
12/08/2008 |
15.82
|
6,940 | 16.19 | 16.66 | 15.82 | 700 | 330 | 0 |
11/08/2008 |
16.19
|
14,660 | 15.72 | 16.19 | 15.25 | 0 | 10,000 | 0 |
08/08/2008 |
15.72
|
2,390 | 15.63 | 15.72 | 15.63 | 40 | 0 | 0 |
07/08/2008 |
15.63
|
15,760 | 15.63 | 16.00 | 15.63 | 0 | 10,000 | 0 |
06/08/2008 |
15.63
|
4,210 | 15.34 | 15.63 | 15.34 | 100 | 0 | 0 |
05/08/2008 |
15.34
|
5,200 | 15.82 | 15.82 | 15.34 | 0 | 0 | 0 |
04/08/2008 |
15.82
|
7,600 | 16.29 | 16.29 | 15.82 | 0 | 0 | 0 |
01/08/2008 |
16.29
|
18,180 | 16.19 | 16.66 | 16.29 | 18,000 | 0 | 0 |
31/07/2008 |
16.19
|
4,220 | 16.29 | 16.29 | 15.82 | 0 | 0 | 0 |
30/07/2008 |
16.29
|
13,500 | 16.00 | 16.47 | 16.00 | 440 | 3,000 | 0 |
29/07/2008 |
16.00
|
5,620 | 15.63 | 16.00 | 15.63 | 0 | 0 | 0 |
28/07/2008 |
15.63
|
10,840 | 16.10 | 16.10 | 15.63 | 0 | 0 | 0 |
25/07/2008 |
16.10
|
9,720 | 16.57 | 16.57 | 16.10 | 0 | 0 | 0 |
24/07/2008 |
16.57
|
1,860 | 17.04 | 17.04 | 16.57 | 100 | 0 | 0 |
23/07/2008 |
17.04
|
160 | 17.51 | 17.51 | 17.04 | 100 | 0 | 0 |
22/07/2008 |
17.51
|
210 | 17.98 | 17.98 | 17.51 | 0 | 0 | 0 |
21/07/2008 |
17.98
|
1,020 | 18.45 | 18.45 | 17.98 | 100 | 0 | 0 |
18/07/2008 |
18.45
|
2,770 | 19.02 | 19.02 | 18.45 | 110 | 1,350 | 0 |
17/07/2008 |
19.02
|
30,810 | 19.02 | 19.02 | 18.45 | 100 | 10,000 | 0 |
16/07/2008 |
19.02
|
17,440 | 19.58 | 19.58 | 19.02 | 390 | 5,000 | 0 |
15/07/2008 |
19.58
|
54,820 | 20.15 | 20.15 | 19.58 | 0 | 42,370 | 0 |
14/07/2008 |
20.15
|
17,140 | 20.15 | 20.15 | 19.58 | 390 | 10,000 | 0 |
11/07/2008 |
20.15
|
46,370 | 19.58 | 20.15 | 19.02 | 730 | 28,000 | 0 |
10/07/2008 |
19.58
|
1,770 | 20.15 | 20.15 | 19.58 | 0 | 0 | 0 |
09/07/2008 |
20.15
|
1,770 | 20.71 | 20.71 | 20.15 | 0 | 0 | 0 |
08/07/2008 |
20.71
|
1,000 | 21.28 | 21.28 | 20.71 | 500 | 750 | 0 |
07/07/2008 |
21.28
|
11,270 | 21.84 | 21.84 | 21.28 | 8,100 | 0 | 0 |
04/07/2008 |
21.84
|
30,440 | 21.65 | 22.22 | 21.65 | 18,080 | 20,360 | 0 |
03/07/2008 |
21.65
|
14,170 | 21.65 | 21.65 | 21.09 | 0 | 10,320 | 0 |
02/07/2008 |
21.65
|
6,810 | 21.65 | 22.22 | 21.65 | 2,300 | 0 | 0 |
01/07/2008 |
21.65
|
22,020 | 21.09 | 21.65 | 20.52 | 10,250 | 0 | 0 |
30/06/2008 |
21.09
|
2,670 | 21.09 | 21.09 | 20.52 | 20 | 0 | 0 |
27/06/2008 |
21.09
|
6,860 | 20.71 | 21.09 | 20.15 | 5,080 | 0 | 0 |
26/06/2008 |
20.71
|
12,440 | 20.15 | 20.71 | 20.33 | 7,200 | 0 | 0 |