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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
7.80
|
158,580 | 8.03 | 8.03 | 7.80 | 4,000 | 0 | 0 |
10/09/2008 |
8.03
|
211,380 | 8.03 | 8.41 | 7.76 | 0 | 1,000 | 0 |
09/09/2008 |
8.03
|
166,260 | 7.76 | 8.14 | 7.84 | 2,000 | 49,000 | 0 |
08/09/2008 |
7.76
|
177,290 | 8.08 | 8.08 | 7.68 | 2,410 | 0 | 0 |
05/09/2008 |
8.08
|
184,020 | 8.47 | 8.47 | 8.07 | 3,000 | 0 | 0 |
04/09/2008 |
8.47
|
360,590 | 8.20 | 8.60 | 8.03 | 200 | 2,000 | 0 |
03/09/2008 |
8.20
|
103,460 | 7.82 | 8.20 | 8.20 | 0 | 2,190 | 0 |
29/08/2008 |
7.82
|
257,860 | 7.82 | 7.82 | 7.43 | 800 | 0 | 0 |
28/08/2008 |
7.82
|
167,100 | 8.22 | 8.22 | 7.82 | 300 | 1,500 | 0 |
27/08/2008 |
8.22
|
823,840 | 8.10 | 8.50 | 8.12 | 3,000 | 2,210 | 0 |
26/08/2008 |
8.10
|
153,610 | 7.72 | 8.10 | 8.10 | 0 | 1,500 | 0 |
25/08/2008 |
7.72
|
135,490 | 7.36 | 7.72 | 7.72 | 0 | 1,000 | 0 |
22/08/2008 |
7.36
|
426,540 | 7.63 | 7.93 | 7.32 | 1,000 | 0 | 0 |
21/08/2008 |
7.63
|
585,640 | 7.26 | 7.63 | 6.90 | 0 | 105,000 | 0 |
20/08/2008 |
7.26
|
66,410 | 7.63 | 7.63 | 7.26 | 0 | 100 | 0 |
19/08/2008 |
7.63
|
265,440 | 8.03 | 8.03 | 7.63 | 0 | 1,300 | 0 |
18/08/2008 |
8.03
|
376,660 | 8.39 | 8.39 | 8.03 | 9,070 | 10,730 | 0 |
15/08/2008 |
8.39
|
600,060 | 8.16 | 8.39 | 8.35 | 8,400 | 0 | 0 |
14/08/2008 |
8.16
|
412,480 | 7.93 | 8.16 | 7.70 | 11,280 | 294,680 | 0 |
13/08/2008 |
7.93
|
272,030 | 8.03 | 8.22 | 7.80 | 0 | 194,590 | 0 |
12/08/2008 |
8.03
|
388,970 | 7.80 | 8.03 | 7.84 | 6,200 | 157,260 | 0 |
11/08/2008 |
7.80
|
1,382,790 | 7.78 | 8.01 | 7.76 | 0 | 877,580 | 0 |
08/08/2008 |
7.78
|
8,990 | 8.01 | 8.01 | 7.78 | 0 | 3,510 | 0 |
07/08/2008 |
8.01
|
23,760 | 8.24 | 8.24 | 8.01 | 2,700 | 13,000 | 0 |
06/08/2008 |
8.24
|
14,160 | 8.49 | 8.49 | 8.24 | 30 | 11,430 | 0 |
05/08/2008 |
8.49
|
300 | 8.73 | 8.73 | 8.49 | 0 | 0 | 0 |
04/08/2008 |
8.73
|
2,510 | 9.00 | 9.00 | 8.73 | 100 | 0 | 0 |
01/08/2008 |
9.00
|
11,680 | 9.27 | 9.27 | 9.00 | 100 | 700 | 0 |
31/07/2008 |
9.27
|
4,900 | 9.56 | 9.56 | 9.27 | 0 | 0 | 0 |
30/07/2008 |
9.56
|
67,000 | 9.84 | 9.84 | 9.56 | 30 | 15,000 | 0 |
29/07/2008 |
9.84
|
216,310 | 10.13 | 10.32 | 9.84 | 900 | 105,930 | 0 |
28/07/2008 |
10.13
|
178,290 | 9.94 | 10.23 | 9.65 | 0 | 0 | 0 |
25/07/2008 |
9.94
|
104,060 | 10.23 | 10.23 | 9.94 | 90,400 | 24,000 | 0 |
24/07/2008 |
10.23
|
567,490 | 10.51 | 10.70 | 10.23 | 170,500 | 41,400 | 0 |
23/07/2008 |
10.51
|
200 | 10.80 | 10.80 | 10.51 | 0 | 100 | 0 |
22/07/2008 |
10.80
|
320 | 11.09 | 11.09 | 10.80 | 0 | 0 | 0 |
21/07/2008 |
11.09
|
4,490 | 11.37 | 11.37 | 11.09 | 100 | 0 | 0 |
18/07/2008 |
11.37
|
330,400 | 11.66 | 11.95 | 11.37 | 48,760 | 89,290 | 0 |
17/07/2008 |
11.66
|
236,120 | 11.37 | 11.66 | 11.66 | 0 | 55,000 | 0 |
16/07/2008 |
11.37
|
635,600 | 11.09 | 11.37 | 10.80 | 204,040 | 2,000 | 0 |
15/07/2008 |
11.09
|
50,280 | 10.80 | 11.09 | 11.09 | 11,480 | 0 | 0 |
14/07/2008 |
10.80
|
80,010 | 10.51 | 10.80 | 10.80 | 0 | 0 | 0 |
11/07/2008 |
10.51
|
88,920 | 10.23 | 10.51 | 10.51 | 0 | 0 | 0 |
10/07/2008 |
10.23
|
243,730 | 9.94 | 10.23 | 10.03 | 20,500 | 19,900 | 0 |
09/07/2008 |
9.94
|
270,060 | 9.65 | 9.94 | 9.65 | 106,630 | 0 | 0 |
08/07/2008 |
9.65
|
174,780 | 9.46 | 9.65 | 9.19 | 5,000 | 0 | 0 |
07/07/2008 |
9.46
|
295,120 | 9.75 | 10.03 | 9.46 | 162,350 | 6,100 | 0 |
04/07/2008 |
9.75
|
289,400 | 9.52 | 9.75 | 9.40 | 60,700 | 0 | 0 |
03/07/2008 |
9.52
|
89,760 | 9.25 | 9.52 | 9.52 | 14,180 | 0 | 0 |
02/07/2008 |
9.25
|
359,220 | 8.98 | 9.25 | 8.98 | 80,090 | 0 | 0 |
01/07/2008 |
8.98
|
107,450 | 8.73 | 8.98 | 8.98 | 0 | 0 | 0 |
30/06/2008 |
8.73
|
87,750 | 8.49 | 8.73 | 8.49 | 30,200 | 2,000 | 0 |
27/06/2008 |
8.49
|
85,790 | 8.26 | 8.49 | 8.05 | 28,450 | 4,000 | 0 |
26/06/2008 |
8.26
|
396,640 | 8.49 | 8.73 | 8.24 | 69,500 | 6,610 | 0 |
25/06/2008 |
8.49
|
61,300 | 8.73 | 8.73 | 8.49 | 18,490 | 0 | 0 |
24/06/2008 |
8.73
|
15,320 | 9.00 | 9.00 | 8.73 | 150 | 0 | 0 |
23/06/2008 |
9.00
|
26,540 | 9.27 | 9.27 | 9.00 | 0 | 0 | 0 |
20/06/2008 |
9.27
|
2,810 | 9.56 | 9.56 | 9.27 | 1,500 | 0 | 0 |
19/06/2008 |
9.56
|
12,490 | 9.84 | 9.84 | 9.56 | 11,710 | 0 | 0 |
18/06/2008 |
9.84
|
233,360 | 10.03 | 10.03 | 9.84 | 128,070 | 0 | 0 |
17/06/2008 |
10.03
|
902,020 | 9.84 | 10.03 | 9.65 | 269,960 | 0 | 0 |
16/06/2008 |
9.84
|
35,760 | 10.03 | 10.03 | 9.84 | 50 | 0 | 0 |
13/06/2008 |
10.03
|
70,490 | 10.23 | 10.23 | 10.03 | 62,880 | 0 | 0 |
12/06/2008 |
10.23
|
2,210 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 |
11/06/2008 |
10.42
|
4,100 | 10.61 | 10.61 | 10.42 | 0 | 0 | 0 |
10/06/2008 |
10.61
|
10 | 10.80 | 10.80 | 10.61 | 0 | 0 | 0 |
09/06/2008 |
10.80
|
10 | 10.99 | 10.99 | 10.80 | 0 | 0 | 0 |
06/06/2008 |
10.99
|
20 | 11.18 | 11.18 | 10.99 | 0 | 0 | 0 |
05/06/2008 |
11.18
|
400 | 11.37 | 11.37 | 11.18 | 0 | 0 | 0 |
04/06/2008 |
11.37
|
20 | 11.56 | 11.56 | 11.37 | 0 | 0 | 0 |
03/06/2008 |
11.56
|
10 | 11.75 | 11.75 | 11.56 | 0 | 0 | 0 |
02/06/2008 |
11.75
|
1,220 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 |
30/05/2008 |
11.95
|
11,040 | 12.14 | 12.14 | 11.95 | 11,040 | 0 | 0 |
29/05/2008 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
28/05/2008 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
27/05/2008 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
26/05/2008 |
12.14
|
10 | 12.33 | 12.33 | 12.14 | 0 | 0 | 0 |
23/05/2008 |
12.33
|
2,710 | 12.52 | 12.52 | 12.33 | 0 | 0 | 0 |
22/05/2008 |
12.52
|
15,310 | 12.71 | 12.71 | 12.52 | 14,650 | 0 | 0 |
21/05/2008 |
12.71
|
31,580 | 12.90 | 12.90 | 12.71 | 31,350 | 0 | 0 |
20/05/2008 |
12.90
|
400 | 13.09 | 13.09 | 12.90 | 0 | 0 | 0 |
19/05/2008 |
13.09
|
14,210 | 13.28 | 13.28 | 13.09 | 10,270 | 0 | 0 |
16/05/2008 |
13.28
|
690 | 13.47 | 13.47 | 13.28 | 0 | 0 | 0 |
15/05/2008 |
13.47
|
1,200 | 13.67 | 13.67 | 13.47 | 0 | 0 | 0 |
14/05/2008 |
13.67
|
290 | 13.86 | 13.86 | 13.67 | 0 | 0 | 0 |
13/05/2008 |
13.86
|
100 | 14.05 | 14.05 | 13.86 | 0 | 0 | 0 |
12/05/2008 |
14.05
|
3,010 | 14.33 | 14.33 | 14.05 | 0 | 0 | 0 |
09/05/2008 |
14.33
|
8,590 | 14.62 | 14.62 | 14.33 | 0 | 0 | 0 |
08/05/2008 |
14.62
|
10,440 | 14.91 | 14.91 | 14.62 | 0 | 0 | 0 |
07/05/2008 |
14.91
|
256,060 | 15.19 | 15.48 | 14.91 | 89,180 | 0 | 0 |
06/05/2008 |
15.19
|
6,970 | 14.91 | 15.19 | 15.19 | 0 | 0 | 0 |
05/05/2008 |
14.91
|
48,050 | 14.62 | 14.91 | 14.53 | 10,000 | 0 | 0 |
29/04/2008 |
14.62
|
108,680 | 14.91 | 14.91 | 14.62 | 0 | 0 | 0 |
28/04/2008 |
14.91
|
80,690 | 15.19 | 15.19 | 14.91 | 19,900 | 0 | 0 |
25/04/2008 |
15.19
|
3,290 | 15.48 | 15.48 | 15.19 | 0 | 0 | 0 |
24/04/2008 |
15.48
|
4,590 | 15.77 | 15.77 | 15.48 | 3,940 | 0 | 0 |
23/04/2008 |
15.77
|
230 | 16.05 | 16.05 | 15.77 | 0 | 0 | 0 |
22/04/2008 |
16.05
|
240 | 16.34 | 16.34 | 16.05 | 0 | 0 | 0 |
21/04/2008 |
16.34
|
10,880 | 16.63 | 16.63 | 16.34 | 0 | 0 | 0 |
18/04/2008 |
16.63
|
42,210 | 16.91 | 16.91 | 16.63 | 0 | 0 | 0 |