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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2008 |
15.01
|
74,600 | 15.78 | 15.78 | 15.01 | 55,000 | 48,810 | 0 |
10/09/2008 |
15.78
|
28,440 | 16.43 | 17.09 | 15.67 | 2,320 | 4,000 | 0 |
09/09/2008 |
16.43
|
20,400 | 16.43 | 17.20 | 16.43 | 550 | 20 | 0 |
08/09/2008 |
16.43
|
52,320 | 17.20 | 17.20 | 16.43 | 0 | 1,000 | 0 |
05/09/2008 |
17.20
|
20,850 | 17.97 | 17.97 | 17.20 | 0 | 500 | 0 |
04/09/2008 |
17.97
|
80,390 | 17.31 | 17.97 | 16.54 | 1,210 | 0 | 0 |
03/09/2008 |
17.31
|
27,490 | 16.54 | 17.31 | 17.31 | 0 | 500 | 0 |
29/08/2008 |
16.54
|
62,580 | 17.31 | 17.31 | 16.54 | 0 | 150 | 0 |
28/08/2008 |
17.31
|
33,600 | 18.19 | 18.19 | 17.31 | 1,300 | 0 | 0 |
27/08/2008 |
18.19
|
89,860 | 19.06 | 19.28 | 18.19 | -1,000 | 0 | 0 |
26/08/2008 |
19.06
|
89,650 | 18.73 | 19.61 | 18.73 | 1,220 | 760 | 0 |
25/08/2008 |
18.73
|
109,960 | 17.86 | 18.73 | 18.41 | 340 | 500 | 0 |
22/08/2008 |
17.86
|
44,500 | 18.52 | 18.84 | 17.75 | 150 | 1,000 | 0 |
21/08/2008 |
18.52
|
113,880 | 17.64 | 18.52 | 17.09 | 16,010 | 850 | 0 |
20/08/2008 |
17.64
|
94,600 | 18.52 | 18.52 | 17.64 | 1,000 | 0 | 0 |
19/08/2008 |
18.52
|
133,290 | 19.39 | 19.39 | 18.52 | 32,300 | 500 | 0 |
18/08/2008 |
19.39
|
124,770 | 18.95 | 19.39 | 18.95 | 48,200 | 0 | 0 |
15/08/2008 |
18.95
|
90,370 | 18.41 | 18.95 | 18.95 | 1,000 | 0 | 0 |
14/08/2008 |
18.41
|
129,860 | 17.97 | 18.41 | 17.53 | 0 | 3,270 | 0 |
13/08/2008 |
17.97
|
144,120 | 18.41 | 18.41 | 17.86 | 450 | 2,000 | 0 |
12/08/2008 |
18.41
|
95,880 | 18.41 | 18.95 | 18.08 | 100 | 0 | 0 |
11/08/2008 |
18.41
|
181,160 | 17.97 | 18.41 | 18.08 | 500 | 400 | 0 |
08/08/2008 |
17.97
|
73,730 | 17.53 | 17.97 | 17.20 | 0 | 400 | 0 |
07/08/2008 |
17.53
|
129,160 | 17.86 | 18.30 | 17.53 | 1,200 | 180 | 0 |
06/08/2008 |
17.86
|
95,010 | 17.42 | 17.86 | 17.86 | 0 | 1,660 | 0 |
05/08/2008 |
17.42
|
264,930 | 17.86 | 18.30 | 17.42 | 4,930 | 1,000 | 0 |
04/08/2008 |
17.86
|
132,850 | 17.42 | 17.86 | 16.98 | 1,500 | 800 | 0 |
01/08/2008 |
17.42
|
700 | 16.98 | 17.42 | 17.42 | 0 | 0 | 0 |
31/07/2008 |
16.98
|
1,800 | 16.54 | 16.98 | 16.98 | 0 | 0 | 0 |
30/07/2008 |
16.54
|
1,060 | 16.11 | 16.54 | 16.54 | 0 | 0 | 0 |
29/07/2008 |
16.11
|
1,040 | 15.67 | 16.11 | 16.11 | 0 | 0 | 0 |
28/07/2008 |
15.67
|
690 | 15.23 | 15.67 | 15.67 | 0 | 0 | 0 |
25/07/2008 |
15.23
|
46,500 | 14.79 | 15.23 | 15.23 | 0 | 0 | 0 |
24/07/2008 |
14.79
|
27,330 | 14.46 | 14.79 | 14.79 | 0 | 0 | 0 |
23/07/2008 |
14.46
|
99,250 | 14.13 | 14.46 | 14.13 | 0 | 10 | 0 |
22/07/2008 |
14.13
|
510 | 14.46 | 14.46 | 14.13 | 0 | 0 | 0 |
21/07/2008 |
14.46
|
105,480 | 14.90 | 15.34 | 14.46 | 1,500 | 3,000 | 0 |
18/07/2008 |
14.90
|
85,300 | 14.57 | 14.90 | 14.68 | 100 | 2,550 | 0 |
17/07/2008 |
14.57
|
18,560 | 14.24 | 14.57 | 14.57 | 0 | 0 | 0 |
16/07/2008 |
14.24
|
100,470 | 13.91 | 14.24 | 13.91 | 15,900 | 5,200 | 0 |
15/07/2008 |
13.91
|
350 | 13.59 | 13.91 | 13.91 | 0 | 0 | 0 |
14/07/2008 |
13.59
|
11,520 | 13.26 | 13.59 | 13.59 | 0 | 0 | 0 |
11/07/2008 |
13.26
|
3,520 | 12.93 | 13.26 | 13.26 | 0 | 0 | 0 |
10/07/2008 |
12.93
|
1,180 | 12.60 | 12.93 | 12.93 | 0 | 180 | 0 |
09/07/2008 |
12.60
|
100 | 12.27 | 12.60 | 12.60 | 0 | 0 | 0 |
08/07/2008 |
12.27
|
85,980 | 11.94 | 12.27 | 11.61 | 0 | 0 | 0 |
07/07/2008 |
11.94
|
69,930 | 11.94 | 12.27 | 11.61 | 7,780 | 0 | 0 |
04/07/2008 |
11.94
|
6,060 | 11.61 | 11.94 | 11.94 | 0 | 0 | 0 |
03/07/2008 |
11.61
|
250 | 11.28 | 11.61 | 11.61 | 0 | 0 | 0 |
02/07/2008 |
11.28
|
40,440 | 10.96 | 11.28 | 11.28 | 0 | 0 | 0 |
01/07/2008 |
10.96
|
38,400 | 10.71 | 10.96 | 10.41 | 0 | 0 | 0 |
30/06/2008 |
10.71
|
15,170 | 10.41 | 10.71 | 10.71 | 0 | 0 | 0 |
27/06/2008 |
10.41
|
33,200 | 10.12 | 10.41 | 9.97 | 0 | 0 | 0 |
26/06/2008 |
10.12
|
74,170 | 9.84 | 10.12 | 9.75 | 2,910 | 0 | 0 |
25/06/2008 |
9.84
|
1,000 | 9.55 | 9.84 | 9.84 | 0 | 0 | 0 |
24/06/2008 |
9.55
|
810 | 9.29 | 9.55 | 9.55 | 0 | 0 | 0 |
23/06/2008 |
9.29
|
13,280 | 9.03 | 9.29 | 9.29 | 0 | 0 | 0 |
20/06/2008 |
9.03
|
15,720 | 9.29 | 9.29 | 9.03 | 270 | 0 | 0 |
19/06/2008 |
9.29
|
190 | 9.58 | 9.58 | 9.29 | 30 | 0 | 0 |
18/06/2008 |
9.58
|
69,360 | 9.75 | 9.75 | 9.58 | 27,240 | 0 | 0 |
17/06/2008 |
9.75
|
30 | 9.58 | 9.75 | 9.75 | 0 | 0 | 0 |
16/06/2008 |
9.58
|
740 | 9.40 | 9.58 | 9.58 | 0 | 0 | 0 |
13/06/2008 |
9.40
|
17,390 | 9.22 | 9.40 | 9.40 | 4,000 | 0 | 0 |
12/06/2008 |
9.22
|
37,340 | 9.05 | 9.22 | 8.90 | 0 | 0 | 0 |
11/06/2008 |
9.05
|
30,730 | 8.87 | 9.05 | 8.70 | 0 | 0 | 0 |
10/06/2008 |
8.87
|
3,710 | 9.05 | 9.05 | 8.87 | 0 | 0 | 0 |
09/06/2008 |
9.05
|
520 | 9.22 | 9.22 | 9.05 | 0 | 0 | 0 |
06/06/2008 |
9.22
|
10,820 | 9.40 | 9.40 | 9.22 | 9,000 | 0 | 0 |
05/06/2008 |
9.40
|
9,320 | 9.58 | 9.58 | 9.40 | 9,000 | 0 | 0 |
04/06/2008 |
9.58
|
6,050 | 9.75 | 9.75 | 9.58 | 6,020 | 0 | 0 |
03/06/2008 |
9.75
|
6,500 | 9.95 | 9.95 | 9.75 | 6,000 | 0 | 0 |
02/06/2008 |
9.95
|
3,600 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
30/05/2008 |
10.15
|
5,940 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 |
29/05/2008 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
28/05/2008 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
27/05/2008 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
26/05/2008 |
10.34
|
610 | 10.54 | 10.54 | 10.34 | 100 | 0 | 0 |
23/05/2008 |
10.54
|
20 | 10.74 | 10.74 | 10.54 | 0 | 0 | 0 |
22/05/2008 |
10.74
|
970 | 10.96 | 10.96 | 10.74 | 0 | 0 | 0 |
21/05/2008 |
10.96
|
5,440 | 11.17 | 11.17 | 10.96 | 0 | 0 | 0 |
20/05/2008 |
11.17
|
8,960 | 11.07 | 11.17 | 10.96 | 0 | 0 | 0 |
19/05/2008 |
11.07
|
29,930 | 10.93 | 11.07 | 10.78 | 0 | 0 | 0 |
16/05/2008 |
10.93
|
89,810 | 10.74 | 10.93 | 10.63 | 15,800 | 0 | 0 |
15/05/2008 |
10.74
|
5,450 | 10.96 | 10.96 | 10.74 | 1,700 | 0 | 0 |
14/05/2008 |
10.96
|
1,150 | 11.17 | 11.17 | 10.96 | 0 | 0 | 0 |
13/05/2008 |
11.17
|
2,210 | 11.39 | 11.39 | 11.17 | 0 | 0 | 0 |
12/05/2008 |
11.39
|
1,440 | 11.61 | 11.61 | 11.39 | 0 | 0 | 0 |
09/05/2008 |
11.61
|
2,300 | 11.83 | 11.83 | 11.61 | 0 | 0 | 0 |
08/05/2008 |
11.83
|
14,110 | 12.05 | 12.05 | 11.83 | 0 | 0 | 0 |
07/05/2008 |
12.05
|
106,340 | 12.05 | 12.27 | 12.05 | 1,580 | 0 | 0 |
06/05/2008 |
12.05
|
3,490 | 11.83 | 12.05 | 12.05 | 0 | 0 | 0 |
05/05/2008 |
11.83
|
2,200 | 11.61 | 11.83 | 11.83 | 0 | 0 | 0 |
29/04/2008 |
11.61
|
90 | 11.39 | 11.61 | 11.61 | 0 | 0 | 0 |
28/04/2008 |
11.39
|
6,800 | 11.17 | 11.39 | 11.39 | 0 | 0 | 0 |
25/04/2008 |
11.17
|
64,260 | 10.96 | 11.17 | 10.96 | 1,690 | 0 | 0 |
24/04/2008 |
10.96
|
37,830 | 11.17 | 11.39 | 10.96 | 10 | 0 | 0 |
23/04/2008 |
11.17
|
9,000 | 11.39 | 11.39 | 11.17 | 500 | 0 | 0 |
22/04/2008 |
11.39
|
8,920 | 11.61 | 11.61 | 11.39 | 20 | 0 | 0 |
21/04/2008 |
11.61
|
1,200 | 11.83 | 11.83 | 11.61 | 0 | 0 | 0 |
18/04/2008 |
11.83
|
8,010 | 12.05 | 12.05 | 11.83 | 0 | 0 | 0 |