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 | 0.25% | 42,468,200 | 2,926,665 | 118.2 |
40
40.80
40.40
|
2 tháng
(2024-07-22) |
-0.60 | -1.46% | 99,489,400 | 3,672,823 | 144.7 |
37.80
41.80
40.40
|
3 tháng
(2024-06-21) |
-2.60 | -6.05% | 163,626,600 | 9,080,835 | 363.9 |
37.80
44.20
40.40
|
6 tháng
(2024-03-25) |
1.50 | 3.86% | 586,451,200 | 25,567,008 | 1,009.0 |
37.80
45.80
40.40
|
12 tháng
(2023-09-25) |
5.46 | 15.62% | 1,294,434,700 | 10,656,021 | 425.7 |
33
45.80
40.40
|
24 tháng
(2022-09-30) |
17.63 | 77.42% | 2,838,937,159 | 54,298,872 | 1,378.5 |
17.67
45.80
40.40
|
36 tháng
(2021-10-05) |
13.14 | 48.22% | 5,233,866,907 | 67,538,505 | 1,708.8 |
17.67
45.80
40.40
|
60 tháng
(2019-10-16) |
24.55 | 154.82% | 8,818,057,011 | -1,029,592 | 699.6 |
7.71
45.80
40.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2008 |
7.45
|
135,300 | 7.86 | 7.86 | 7.45 | 2,200 | 0 | 0 |
11/09/2008 |
7.86
|
277,200 | 8.39 | 8.61 | 7.86 | 0 | 3,200 | 0 |
10/09/2008 |
8.39
|
287,000 | 8.61 | 9.02 | 8.25 | 32,000 | 43,600 | 0 |
09/09/2008 |
8.61
|
345,100 | 8.69 | 9.09 | 8.44 | 0 | 100 | 0 |
08/09/2008 |
8.69
|
503,200 | 9.19 | 9.19 | 8.58 | 42,100 | 0 | 0 |
05/09/2008 |
9.19
|
394,500 | 9.69 | 10.40 | 9.11 | 55,800 | 2,000 | 0 |
04/09/2008 |
9.69
|
471,500 | 10.08 | 10.60 | 9.37 | 83,200 | 700 | 0 |
03/09/2008 |
10.08
|
550,100 | 10.10 | 10.10 | 9.69 | 39,300 | 226,100 | 0 |
29/08/2008 |
10.10
|
1,094,700 | 9.69 | 10.27 | 9.02 | 494,500 | 324,400 | 0 |
28/08/2008 |
9.69
|
392,400 | 10.10 | 10.30 | 9.69 | 400 | 87,800 | 0 |
27/08/2008 |
10.10
|
1,462,300 | 10.02 | 10.71 | 9.39 | 13,300 | 320,600 | 0 |
26/08/2008 |
10.02
|
962,300 | 9.40 | 10.02 | 9.93 | 6,400 | 345,200 | 0 |
25/08/2008 |
9.40
|
586,300 | 8.78 | 9.40 | 8.86 | 113,700 | 300 | 0 |
22/08/2008 |
8.78
|
829,600 | 8.92 | 9.19 | 8.54 | 43,100 | 9,200 | 0 |
21/08/2008 |
8.92
|
893,700 | 8.23 | 8.92 | 8.03 | 0 | 205,000 | 0 |
20/08/2008 |
8.23
|
758,900 | 8.89 | 8.89 | 8.23 | 1,300 | 65,000 | 0 |
19/08/2008 |
8.89
|
796,400 | 9.04 | 9.44 | 8.41 | 2,100 | 0 | 0 |
18/08/2008 |
9.04
|
854,400 | 8.46 | 9.04 | 8.41 | 10,500 | 500 | 0 |
15/08/2008 |
8.46
|
52,300 | 8.21 | 8.46 | 8.46 | 0 | 0 | 0 |
14/08/2008 |
8.21
|
786,900 | 7.93 | 8.21 | 7.58 | 0 | 0 | 0 |
13/08/2008 |
7.93
|
561,400 | 7.98 | 8.20 | 7.72 | 0 | 0 | 0 |
12/08/2008 |
7.98
|
1,089,600 | 7.68 | 7.98 | 7.62 | 1,000 | 1,000 | 0 |
11/08/2008 |
7.68
|
143,700 | 7.48 | 7.68 | 7.53 | 0 | 0 | 0 |
08/08/2008 |
7.48
|
473,900 | 7.37 | 7.55 | 7.24 | 100,500 | 0 | 0 |
07/08/2008 |
7.37
|
482,300 | 7.35 | 7.52 | 7.12 | 900 | 0 | 0 |
06/08/2008 |
7.35
|
1,578,400 | 7.33 | 7.58 | 7.05 | 2,000 | 62,900 | 0 |
05/08/2008 |
7.33
|
174,900 | 7.58 | 7.58 | 7.33 | 167,000 | 0 | 0 |
04/08/2008 |
7.58
|
636,000 | 7.98 | 8.16 | 7.58 | 225,000 | 200,000 | 0 |
01/08/2008 |
7.98
|
592,600 | 7.85 | 8.00 | 7.73 | 254,300 | 2,000 | 0 |
31/07/2008 |
7.85
|
988,300 | 7.85 | 7.95 | 7.47 | 335,200 | 100 | 0 |
30/07/2008 |
7.85
|
1,629,700 | 7.55 | 7.85 | 7.27 | 224,700 | 100 | 0 |
29/07/2008 |
7.55
|
130,000 | 7.29 | 7.55 | 7.55 | 0 | 0 | 0 |
28/07/2008 |
7.29
|
481,100 | 6.95 | 7.29 | 6.79 | 200,000 | 0 | 0 |
25/07/2008 |
6.95
|
848,700 | 7.04 | 7.27 | 6.80 | 2,000 | 0 | 0 |
24/07/2008 |
7.04
|
1,153,000 | 6.90 | 7.15 | 6.71 | 51,500 | 0 | 0 |
23/07/2008 |
6.90
|
1,596,700 | 7.09 | 7.37 | 6.80 | 0 | 1,000 | 0 |
22/07/2008 |
7.09
|
2,800 | 6.95 | 7.09 | 7.09 | 100 | 0 | 0 |
21/07/2008 |
6.95
|
1,850,900 | 7.24 | 7.52 | 6.95 | 410,000 | 10,000 | 0 |
18/07/2008 |
7.24
|
79,500 | 6.97 | 7.24 | 7.24 | 0 | 0 | 0 |
17/07/2008 |
6.97
|
9,900 | 6.71 | 6.97 | 6.97 | 0 | 0 | 0 |
16/07/2008 |
6.71
|
313,200 | 6.46 | 6.71 | 6.71 | 71,200 | 0 | 0 |
15/07/2008 |
6.46
|
2,600 | 6.21 | 6.46 | 6.46 | 0 | 0 | 0 |
14/07/2008 |
6.21
|
2,700 | 5.98 | 6.21 | 6.21 | 0 | 0 | 0 |
11/07/2008 |
5.98
|
14,500 | 5.76 | 5.98 | 5.98 | 0 | 0 | 0 |
10/07/2008 |
5.76
|
98,500 | 5.55 | 5.76 | 5.76 | 0 | 0 | 0 |
09/07/2008 |
5.55
|
3,400 | 5.38 | 5.55 | 5.55 | 0 | 0 | 0 |
08/07/2008 |
5.38
|
888,600 | 5.23 | 5.38 | 5.18 | 58,900 | 100 | 0 |
07/07/2008 |
5.23
|
2,024,400 | 5.03 | 5.23 | 4.83 | 370,100 | 5,000 | 0 |
04/07/2008 |
5.03
|
40,100 | 4.85 | 5.03 | 5.03 | 0 | 0 | 0 |
03/07/2008 |
4.85
|
10,100 | 4.67 | 4.85 | 4.85 | 0 | 0 | 0 |
02/07/2008 |
4.67
|
25,400 | 4.50 | 4.67 | 4.67 | 0 | 0 | 0 |
01/07/2008 |
4.50
|
51,800 | 4.34 | 4.50 | 4.50 | 0 | 0 | 0 |
30/06/2008 |
4.34
|
111,200 | 4.24 | 4.34 | 4.34 | 0 | 0 | 0 |
27/06/2008 |
4.24
|
453,200 | 4.11 | 4.24 | 4.01 | 100 | 0 | 0 |
26/06/2008 |
4.11
|
1,299,200 | 3.96 | 4.11 | 3.81 | 15,500 | 0 | 0 |
25/06/2008 |
3.96
|
170,800 | 3.81 | 3.96 | 3.96 | 200 | 0 | 0 |
24/06/2008 |
3.81
|
183,100 | 3.73 | 3.81 | 3.81 | 0 | 0 | 0 |
23/06/2008 |
3.73
|
483,000 | 3.59 | 3.73 | 3.46 | 0 | 0 | 0 |
20/06/2008 |
3.59
|
479,700 | 3.74 | 3.74 | 3.59 | 1,500 | 0 | 0 |
19/06/2008 |
3.74
|
46,800 | 3.74 | 3.74 | 3.74 | 700 | 0 | 0 |
18/06/2008 |
3.74
|
1,135,800 | 3.84 | 3.94 | 3.74 | 16,900 | 0 | 0 |
17/06/2008 |
3.84
|
105,700 | 3.74 | 3.84 | 3.84 | 0 | 300 | 0 |
16/06/2008 |
3.74
|
5,200 | 3.64 | 3.74 | 3.74 | 0 | 0 | 0 |
13/06/2008 |
3.64
|
96,200 | 3.54 | 3.64 | 3.64 | 0 | 0 | 0 |
12/06/2008 |
3.54
|
89,000 | 3.53 | 3.54 | 3.53 | 300 | 0 | 0 |
11/06/2008 |
3.53
|
600,100 | 3.43 | 3.53 | 3.33 | 0 | 8,400 | 0 |
10/06/2008 |
3.43
|
84,300 | 3.53 | 3.53 | 3.43 | 100 | 0 | 0 |
09/06/2008 |
3.53
|
5,300 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 |
06/06/2008 |
3.63
|
8,100 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
05/06/2008 |
3.73
|
9,300 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
04/06/2008 |
3.82
|
4,900 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
03/06/2008 |
3.94
|
3,800 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
02/06/2008 |
4.06
|
4,900 | 4.17 | 4.17 | 4.06 | 2,000 | 0 | 0 |
30/05/2008 |
4.17
|
68,800 | 4.29 | 4.29 | 4.17 | 8,600 | 0 | 0 |
29/05/2008 |
4.29
|
380,000 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
28/05/2008 |
4.42
|
43,600 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
27/05/2008 |
4.55
|
9,100 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
26/05/2008 |
4.69
|
2,200 | 4.82 | 4.82 | 4.69 | 2,000 | 0 | 0 |
23/05/2008 |
4.82
|
7,900 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 |
22/05/2008 |
4.95
|
2,900 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
21/05/2008 |
5.10
|
9,700 | 5.25 | 5.25 | 5.10 | 300 | 0 | 0 |
20/05/2008 |
5.25
|
10,400 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
19/05/2008 |
5.40
|
63,100 | 5.50 | 5.60 | 5.40 | 100 | 0 | 0 |
16/05/2008 |
5.50
|
417,900 | 5.66 | 5.83 | 5.50 | 0 | 3,600 | 0 |
15/05/2008 |
5.66
|
5,400 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
14/05/2008 |
5.83
|
3,200 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
13/05/2008 |
5.99
|
5,000 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
12/05/2008 |
6.18
|
4,100 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
09/05/2008 |
6.36
|
38,300 | 6.54 | 6.54 | 6.36 | 200 | 0 | 0 |
08/05/2008 |
6.54
|
64,100 | 6.74 | 6.74 | 6.54 | 0 | 0 | 0 |
07/05/2008 |
6.74
|
198,200 | 6.94 | 6.94 | 6.74 | 100,000 | 0 | 0 |
06/05/2008 |
6.94
|
379,900 | 7.12 | 7.12 | 6.94 | 130,000 | 0 | 0 |
05/05/2008 |
7.12
|
161,500 | 7.29 | 7.42 | 7.12 | 9,600 | 0 | 0 |
29/04/2008 |
7.29
|
312,600 | 7.35 | 7.52 | 7.20 | 0 | 0 | 0 |
28/04/2008 |
7.35
|
226,600 | 7.20 | 7.35 | 7.12 | 0 | 0 | 0 |
25/04/2008 |
7.20
|
194,400 | 7.17 | 7.25 | 7.00 | 0 | 0 | 0 |
24/04/2008 |
7.17
|
582,900 | 7.37 | 7.47 | 7.15 | 0 | 800 | 0 |
23/04/2008 |
7.37
|
65,200 | 7.58 | 7.58 | 7.37 | 0 | 0 | 0 |
22/04/2008 |
7.58
|
230,600 | 7.81 | 7.81 | 7.58 | 0 | 0 | 0 |
21/04/2008 |
7.81
|
265,800 | 7.95 | 7.95 | 7.81 | 100 | 0 | 0 |