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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/04/2008 |
13.32
|
310 | 13.19 | 13.32 | 13.32 | 0 | 0 | 0 |
01/04/2008 |
13.19
|
20 | 13.07 | 13.19 | 13.19 | 0 | 0 | 0 |
31/03/2008 |
13.07
|
3,940 | 12.94 | 13.07 | 13.07 | 0 | 0 | 0 |
28/03/2008 |
12.94
|
2,320 | 12.81 | 12.94 | 12.94 | 0 | 0 | 0 |
27/03/2008 |
12.81
|
13,130 | 12.71 | 12.81 | 12.81 | 0 | 0 | 0 |
26/03/2008 |
12.71
|
15,940 | 13.35 | 13.93 | 12.71 | 0 | 6,360 | 0 |
25/03/2008 |
13.35
|
3,500 | 14.03 | 14.03 | 13.35 | 0 | 0 | 0 |
24/03/2008 |
14.03
|
5,650 | 14.76 | 15.34 | 14.03 | 400 | 0 | 0 |
21/03/2008 |
14.76
|
3,770 | 15.53 | 15.53 | 14.76 | 0 | 0 | 0 |
20/03/2008 |
15.53
|
4,880 | 15.69 | 15.69 | 15.05 | 0 | 0 | 0 |
19/03/2008 |
15.69
|
1,450 | 15.21 | 15.69 | 14.60 | 0 | 0 | 0 |
18/03/2008 |
15.21
|
4,690 | 15.98 | 16.01 | 15.21 | 0 | 0 | 0 |
17/03/2008 |
15.98
|
5,880 | 16.81 | 16.81 | 15.98 | 0 | 0 | 0 |
14/03/2008 |
16.81
|
5,630 | 17.45 | 17.45 | 16.65 | 0 | 0 | 0 |
13/03/2008 |
17.45
|
3,230 | 17.29 | 17.61 | 17.29 | 0 | 0 | 0 |
12/03/2008 |
17.29
|
3,930 | 17.93 | 17.93 | 17.13 | 100 | 0 | 0 |
11/03/2008 |
17.93
|
4,540 | 17.93 | 17.93 | 17.13 | 400 | 0 | 0 |
10/03/2008 |
17.93
|
14,350 | 17.77 | 18.57 | 17.93 | 0 | 0 | 0 |
07/03/2008 |
17.77
|
13,700 | 16.97 | 17.77 | 17.77 | 0 | 0 | 0 |
06/03/2008 |
16.97
|
4,950 | 16.17 | 16.97 | 16.97 | 300 | 0 | 0 |
05/03/2008 |
16.17
|
1,500 | 16.97 | 16.97 | 16.17 | 0 | 0 | 0 |
04/03/2008 |
16.97
|
110 | 17.77 | 17.77 | 16.97 | 0 | 0 | 0 |
03/03/2008 |
17.77
|
2,020 | 18.57 | 19.22 | 17.77 | 0 | 0 | 0 |
29/02/2008 |
18.57
|
7,610 | 19.54 | 19.54 | 18.57 | 0 | 0 | 0 |
28/02/2008 |
19.54
|
11,990 | 19.54 | 19.54 | 18.57 | 0 | 0 | 0 |
27/02/2008 |
19.54
|
8,940 | 20.50 | 20.50 | 19.54 | 0 | 0 | 0 |
26/02/2008 |
20.50
|
5,880 | 21.46 | 21.46 | 20.50 | 0 | 0 | 0 |
25/02/2008 |
21.46
|
11,000 | 20.82 | 21.46 | 20.82 | 0 | 0 | 0 |
22/02/2008 |
20.82
|
11,090 | 21.78 | 22.10 | 20.82 | 1,230 | 0 | 0 |
21/02/2008 |
21.78
|
7,480 | 22.42 | 22.42 | 21.30 | 0 | 0 | 0 |
20/02/2008 |
22.42
|
6,390 | 23.06 | 23.06 | 22.10 | 0 | 0 | 0 |
19/02/2008 |
23.06
|
5,360 | 23.06 | 23.06 | 22.10 | 0 | 0 | 0 |
18/02/2008 |
23.06
|
8,990 | 23.38 | 23.38 | 22.26 | 0 | 0 | 0 |
15/02/2008 |
23.38
|
4,360 | 23.70 | 23.70 | 22.74 | 0 | 0 | 0 |
14/02/2008 |
23.70
|
4,670 | 23.38 | 23.70 | 22.90 | 0 | 0 | 0 |
13/02/2008 |
23.38
|
15,600 | 23.86 | 23.86 | 22.74 | 0 | 0 | 0 |
12/02/2008 |
23.86
|
12,770 | 23.06 | 23.86 | 23.22 | 0 | 0 | 0 |
01/02/2008 |
23.06
|
31,190 | 24.02 | 24.02 | 22.90 | 0 | 0 | 0 |
31/01/2008 |
24.02
|
6,640 | 23.06 | 24.02 | 22.10 | 0 | 0 | 0 |
30/01/2008 |
23.06
|
14,000 | 22.10 | 23.06 | 22.42 | 0 | 570 | 0 |
29/01/2008 |
22.10
|
4,270 | 21.78 | 22.42 | 21.30 | 0 | 100 | 0 |
28/01/2008 |
21.78
|
12,470 | 22.26 | 22.26 | 21.30 | 0 | 0 | 0 |
25/01/2008 |
22.26
|
3,150 | 22.74 | 22.74 | 21.94 | 0 | 100 | 0 |
24/01/2008 |
22.74
|
3,490 | 22.74 | 22.74 | 22.42 | 0 | 0 | 0 |
23/01/2008 |
22.74
|
9,090 | 23.22 | 23.22 | 22.10 | 0 | 130 | 0 |
22/01/2008 |
23.22
|
11,800 | 23.70 | 23.70 | 22.58 | 0 | 0 | 0 |
21/01/2008 |
23.70
|
30 | 24.34 | 24.34 | 23.70 | 0 | 0 | 0 |
18/01/2008 |
24.34
|
10,520 | 24.34 | 24.34 | 23.22 | 0 | 3,300 | 0 |
17/01/2008 |
24.34
|
1,860 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 |
16/01/2008 |
24.50
|
7,110 | 23.38 | 24.50 | 23.38 | 0 | 1,000 | 0 |
15/01/2008 |
23.38
|
3,300 | 23.86 | 23.86 | 23.06 | 0 | 0 | 0 |
14/01/2008 |
23.86
|
2,360 | 24.98 | 25.30 | 23.86 | 0 | 0 | 0 |
11/01/2008 |
24.98
|
6,260 | 24.82 | 25.14 | 24.98 | 0 | 0 | 0 |
10/01/2008 |
24.82
|
6,690 | 25.30 | 25.30 | 24.18 | 0 | 0 | 0 |
09/01/2008 |
25.30
|
3,730 | 24.98 | 25.46 | 24.34 | 0 | 0 | 0 |
08/01/2008 |
24.98
|
1,980 | 24.34 | 25.14 | 24.66 | 0 | 0 | 0 |
07/01/2008 |
24.34
|
4,400 | 25.62 | 25.62 | 24.34 | 0 | 0 | 0 |
04/01/2008 |
25.62
|
5,450 | 25.78 | 25.78 | 25.14 | 0 | 2,700 | 0 |
03/01/2008 |
25.78
|
4,270 | 26.26 | 26.26 | 25.78 | 0 | 0 | 0 |
02/01/2008 |
26.26
|
3,050 | 26.26 | 26.26 | 25.94 | 0 | 0 | 0 |
28/12/2007 |
26.26
|
7,570 | 26.42 | 26.42 | 25.94 | 0 | 0 | 0 |
27/12/2007 |
26.42
|
3,470 | 26.10 | 26.42 | 25.94 | 0 | 0 | 0 |
26/12/2007 |
26.10
|
2,780 | 26.74 | 26.74 | 25.94 | 60 | 0 | 0 |
25/12/2007 |
26.74
|
9,750 | 25.78 | 26.74 | 26.58 | 40 | 0 | 0 |
24/12/2007 |
25.78
|
11,550 | 26.90 | 26.90 | 25.78 | 250 | 0 | 0 |
21/12/2007 |
26.90
|
4,170 | 26.42 | 26.90 | 26.10 | 0 | 0 | 0 |
20/12/2007 |
26.42
|
4,760 | 26.58 | 27.22 | 26.26 | 0 | 0 | 0 |
19/12/2007 |
26.58
|
8,770 | 26.26 | 26.58 | 26.26 | 0 | 0 | 0 |
18/12/2007 |
26.26
|
2,030 | 26.74 | 26.74 | 25.78 | 0 | 0 | 0 |
17/12/2007 |
26.74
|
4,300 | 26.74 | 26.74 | 26.10 | 0 | 0 | 0 |
14/12/2007 |
26.74
|
6,290 | 26.90 | 26.90 | 26.42 | 0 | 0 | 0 |
13/12/2007 |
26.90
|
4,640 | 26.58 | 26.90 | 26.26 | 0 | 0 | 0 |
12/12/2007 |
26.58
|
3,630 | 26.42 | 26.90 | 26.42 | 0 | 0 | 0 |
11/12/2007 |
26.42
|
7,290 | 27.38 | 27.38 | 26.42 | 0 | 0 | 0 |
10/12/2007 |
27.38
|
5,750 | 27.70 | 27.70 | 27.38 | 0 | 0 | 0 |
07/12/2007 |
27.70
|
29,890 | 27.06 | 27.70 | 26.90 | 0 | 3,000 | 0 |
06/12/2007 |
27.06
|
4,700 | 27.22 | 27.22 | 26.90 | 0 | 0 | 0 |
05/12/2007 |
27.22
|
4,370 | 27.22 | 27.22 | 27.06 | 0 | 0 | 0 |
04/12/2007 |
27.22
|
12,540 | 27.38 | 27.54 | 27.06 | 0 | 450 | 0 |
03/12/2007 |
27.38
|
3,190 | 27.22 | 27.38 | 27.22 | 0 | 0 | 0 |
30/11/2007 |
27.22
|
4,110 | 27.54 | 27.54 | 27.22 | 0 | 100 | 0 |
29/11/2007 |
27.54
|
11,590 | 28.18 | 28.18 | 27.22 | 100 | 1,290 | 0 |
28/11/2007 |
28.18
|
16,680 | 26.90 | 28.18 | 26.74 | 0 | 0 | 0 |
27/11/2007 |
26.90
|
6,920 | 27.22 | 27.22 | 26.58 | 0 | 0 | 0 |
26/11/2007 |
27.22
|
8,260 | 27.06 | 27.38 | 27.22 | 0 | 0 | 0 |
23/11/2007 |
27.06
|
6,640 | 26.90 | 27.06 | 26.90 | 0 | 0 | 0 |
22/11/2007 |
26.90
|
11,120 | 27.38 | 27.38 | 26.90 | 0 | 0 | 0 |
21/11/2007 |
27.38
|
13,660 | 28.02 | 28.02 | 27.22 | 0 | 0 | 0 |
20/11/2007 |
28.02
|
4,050 | 28.18 | 28.18 | 27.54 | 0 | 0 | 0 |
19/11/2007 |
28.18
|
15,200 | 28.18 | 28.18 | 27.22 | 0 | 0 | 0 |
16/11/2007 |
28.18
|
5,420 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
15/11/2007 |
28.18
|
16,330 | 28.82 | 28.82 | 27.54 | 0 | 100 | 0 |
14/11/2007 |
28.82
|
25,530 | 28.66 | 29.14 | 27.86 | 0 | 6,910 | 0 |
13/11/2007 |
28.66
|
46,980 | 28.50 | 28.66 | 27.22 | 0 | 10,000 | 0 |
12/11/2007 |
28.50
|
10,000 | 29.62 | 29.62 | 28.50 | 0 | 0 | 0 |
09/11/2007 |
29.62
|
36,290 | 30.42 | 30.42 | 29.14 | 0 | 0 | 0 |
08/11/2007 |
30.42
|
23,050 | 29.62 | 30.42 | 28.82 | 0 | 0 | 0 |
07/11/2007 |
29.62
|
9,300 | 30.26 | 30.26 | 29.62 | 0 | 0 | 0 |
06/11/2007 |
30.26
|
17,750 | 30.42 | 30.42 | 28.98 | 0 | 0 | 0 |
05/11/2007 |
30.42
|
43,460 | 30.74 | 30.74 | 29.30 | 0 | 0 | 0 |