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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2008 |
17.46
|
30 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
23/04/2008 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
22/04/2008 |
17.81
|
100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
21/04/2008 |
18.16
|
50 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
18/04/2008 |
18.51
|
920 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
17/04/2008 |
18.86
|
10,160 | 18.51 | 18.86 | 18.51 | 0 | 0 | 0 |
16/04/2008 |
18.86
|
8,140 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
11/04/2008 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
10/04/2008 |
19.56
|
2,400 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |
09/04/2008 |
19.91
|
4,370 | 19.91 | 20.66 | 19.91 | 0 | 0 | 0 |
08/04/2008 |
20.31
|
5,850 | 20.81 | 20.81 | 20.31 | 10 | 0 | 0 |
07/04/2008 |
20.41
|
5,880 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
04/04/2008 |
20.01
|
10 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
03/04/2008 |
19.86
|
910 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
02/04/2008 |
19.71
|
20 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
01/04/2008 |
19.56
|
20 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |
31/03/2008 |
19.41
|
3,000 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
28/03/2008 |
19.26
|
1,400 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
27/03/2008 |
19.11
|
10 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
26/03/2008 |
18.96
|
3,740 | 18.01 | 18.96 | 18.01 | 0 | 0 | 0 |
25/03/2008 |
18.51
|
27,580 | 18.51 | 18.51 | 18.51 | 25,000 | 400 | 0 |
24/03/2008 |
19.46
|
44,920 | 19.46 | 19.46 | 19.46 | 30,000 | 0 | 0 |
21/03/2008 |
20.46
|
25,660 | 20.26 | 20.46 | 20.26 | 17,160 | 0 | 0 |
20/03/2008 |
21.06
|
5,020 | 21.95 | 22.05 | 21.06 | 350 | 0 | 0 |
19/03/2008 |
21.06
|
23,100 | 22.45 | 22.45 | 21.06 | 2,000 | 0 | 0 |
18/03/2008 |
21.55
|
42,310 | 21.50 | 21.85 | 21.50 | 30,190 | 0 | 0 |
17/03/2008 |
22.60
|
8,700 | 22.70 | 22.95 | 22.45 | 4,210 | 1,000 | 0 |
14/03/2008 |
23.45
|
3,330 | 23.45 | 23.45 | 23.20 | 1,000 | 0 | 0 |
13/03/2008 |
23.45
|
15,510 | 23.95 | 23.95 | 22.95 | 5,000 | 1,000 | 0 |
12/03/2008 |
23.20
|
7,970 | 24.45 | 24.45 | 23.20 | 0 | 0 | 0 |
11/03/2008 |
23.45
|
15,500 | 22.95 | 23.45 | 22.95 | 5,000 | 0 | 0 |
10/03/2008 |
23.45
|
33,600 | 25.45 | 25.45 | 23.45 | 0 | 3,800 | 0 |
07/03/2008 |
24.45
|
980 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
06/03/2008 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 100 | 0 | 0 |
05/03/2008 |
22.20
|
28,160 | 21.95 | 22.25 | 21.95 | 2,300 | 0 | 0 |
04/03/2008 |
23.00
|
58,470 | 23.00 | 23.45 | 23.00 | 18,310 | 0 | 0 |
03/03/2008 |
24.20
|
14,490 | 24.25 | 24.45 | 24.20 | 0 | 0 | 0 |
29/02/2008 |
25.45
|
14,730 | 25.70 | 25.70 | 25.45 | 0 | 0 | 0 |
28/02/2008 |
25.94
|
14,490 | 25.45 | 26.19 | 25.45 | 0 | 1,300 | 0 |
27/02/2008 |
25.45
|
15,650 | 24.95 | 26.19 | 24.95 | 3,000 | 0 | 0 |
26/02/2008 |
25.45
|
18,460 | 26.69 | 26.94 | 25.45 | 0 | 0 | 0 |
25/02/2008 |
26.69
|
9,020 | 26.69 | 26.69 | 26.69 | 0 | 3,000 | 0 |
22/02/2008 |
25.45
|
38,330 | 24.00 | 25.45 | 23.95 | 1,000 | 0 | 0 |
21/02/2008 |
25.20
|
49,300 | 25.20 | 26.19 | 24.65 | 0 | 0 | 0 |
20/02/2008 |
25.94
|
35,240 | 25.94 | 25.94 | 24.95 | 300 | 0 | 0 |
19/02/2008 |
25.94
|
24,320 | 25.94 | 26.19 | 25.94 | 3,640 | 0 | 0 |
18/02/2008 |
27.19
|
9,100 | 27.19 | 27.44 | 27.19 | 0 | 0 | 0 |
15/02/2008 |
28.44
|
4,640 | 28.44 | 28.69 | 28.44 | 0 | 0 | 0 |
14/02/2008 |
28.44
|
21,110 | 27.69 | 29.44 | 27.69 | 500 | 1,200 | 0 |
13/02/2008 |
28.19
|
14,490 | 29.44 | 29.44 | 28.19 | 0 | 2,000 | 0 |
12/02/2008 |
29.44
|
16,540 | 30.44 | 30.44 | 28.94 | 0 | 2,300 | 0 |
01/02/2008 |
30.44
|
14,610 | 30.19 | 30.44 | 30.19 | 0 | 0 | 0 |
31/01/2008 |
29.19
|
52,200 | 27.94 | 29.19 | 27.69 | 1,200 | 0 | 0 |
30/01/2008 |
27.94
|
1,110 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
29/01/2008 |
26.69
|
22,420 | 25.94 | 26.69 | 25.70 | 4,300 | 0 | 0 |
28/01/2008 |
25.45
|
11,000 | 25.45 | 25.94 | 25.45 | 0 | 0 | 0 |
25/01/2008 |
25.45
|
10,060 | 24.45 | 25.45 | 24.45 | 0 | 0 | 0 |
24/01/2008 |
24.45
|
18,920 | 25.20 | 25.45 | 24.45 | 0 | 0 | 0 |
23/01/2008 |
24.45
|
21,170 | 24.45 | 24.70 | 24.45 | 0 | 0 | 0 |
22/01/2008 |
25.45
|
9,430 | 25.94 | 25.94 | 25.45 | 1,500 | 0 | 0 |
21/01/2008 |
25.94
|
7,990 | 25.94 | 26.44 | 25.94 | 780 | 0 | 0 |
18/01/2008 |
25.70
|
11,020 | 24.95 | 25.70 | 24.20 | 0 | 0 | 0 |
17/01/2008 |
24.55
|
19,360 | 26.44 | 26.44 | 24.55 | 0 | 0 | 0 |
16/01/2008 |
25.20
|
8,120 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
15/01/2008 |
24.20
|
22,460 | 24.20 | 24.45 | 24.20 | 0 | 0 | 0 |
14/01/2008 |
25.45
|
4,410 | 26.69 | 26.69 | 25.45 | 0 | 400 | 0 |
11/01/2008 |
26.69
|
6,720 | 25.45 | 26.69 | 25.45 | 0 | 0 | 0 |
10/01/2008 |
26.19
|
20,970 | 26.44 | 26.69 | 26.19 | 0 | 0 | 0 |
09/01/2008 |
27.44
|
22,580 | 28.69 | 28.69 | 27.44 | 50 | 0 | 0 |
08/01/2008 |
28.69
|
20,470 | 29.94 | 30.44 | 28.69 | 0 | 0 | 0 |
07/01/2008 |
29.94
|
9,800 | 30.93 | 30.93 | 29.94 | 0 | 500 | 0 |
04/01/2008 |
31.43
|
6,000 | 31.18 | 31.68 | 31.18 | 0 | 0 | 0 |
03/01/2008 |
32.18
|
15,110 | 32.43 | 32.93 | 32.18 | 0 | 500 | 0 |
02/01/2008 |
33.18
|
1,510 | 33.68 | 33.68 | 33.18 | 0 | 0 | 0 |
28/12/2007 |
33.43
|
5,860 | 33.68 | 33.68 | 33.43 | 0 | 0 | 0 |
27/12/2007 |
33.18
|
8,010 | 33.68 | 33.68 | 33.18 | 0 | 0 | 0 |
26/12/2007 |
33.68
|
11,100 | 33.18 | 33.68 | 33.18 | 500 | 0 | 0 |
25/12/2007 |
33.43
|
1,590 | 33.93 | 33.93 | 33.43 | 0 | 0 | 0 |
24/12/2007 |
33.43
|
14,430 | 34.43 | 34.43 | 33.43 | 1,520 | 0 | 0 |
21/12/2007 |
34.43
|
8,500 | 34.68 | 34.68 | 34.43 | 600 | 0 | 0 |
20/12/2007 |
34.43
|
4,510 | 35.67 | 35.67 | 34.43 | 500 | 0 | 0 |
19/12/2007 |
34.93
|
8,910 | 33.93 | 35.18 | 33.93 | 0 | 0 | 0 |
18/12/2007 |
33.93
|
5,130 | 33.43 | 33.93 | 33.43 | 0 | 0 | 0 |
17/12/2007 |
33.43
|
9,260 | 33.18 | 33.93 | 33.18 | 0 | 220 | 0 |
14/12/2007 |
33.93
|
15,000 | 33.43 | 33.93 | 33.43 | 0 | 550 | 0 |
13/12/2007 |
33.93
|
8,850 | 34.93 | 34.93 | 33.93 | 0 | 500 | 0 |
12/12/2007 |
34.93
|
11,950 | 34.93 | 35.42 | 34.43 | 3,000 | 0 | 0 |
11/12/2007 |
34.93
|
2,500 | 35.18 | 35.18 | 34.93 | 0 | 0 | 0 |
10/12/2007 |
35.18
|
10,660 | 35.42 | 35.92 | 35.18 | 0 | 0 | 0 |
07/12/2007 |
35.92
|
21,760 | 35.67 | 35.92 | 35.67 | 6,000 | 0 | 0 |
06/12/2007 |
35.67
|
11,040 | 35.92 | 35.92 | 35.67 | 3,000 | 0 | 0 |
05/12/2007 |
36.42
|
16,080 | 36.17 | 36.42 | 35.92 | 0 | 0 | 0 |
04/12/2007 |
36.17
|
30,700 | 37.42 | 37.42 | 36.17 | 300 | 30 | 0 |
03/12/2007 |
37.42
|
54,560 | 38.42 | 38.42 | 37.42 | 60 | 1,100 | 0 |
30/11/2007 |
37.17
|
159,620 | 37.42 | 37.42 | 33.93 | 0 | 6,700 | 0 |
29/11/2007 |
35.67
|
20,750 | 35.67 | 35.67 | 35.67 | 0 | 10 | 0 |
28/11/2007 |
34.18
|
8,050 | 33.93 | 34.18 | 33.43 | 530 | 0 | 0 |
27/11/2007 |
33.93
|
12,580 | 34.68 | 34.68 | 33.93 | 500 | 0 | 0 |
26/11/2007 |
34.68
|
15,300 | 34.43 | 34.68 | 34.18 | 2,700 | 0 | 0 |
23/11/2007 |
33.93
|
21,830 | 33.93 | 34.18 | 33.93 | 1,200 | 0 | 0 |