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) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
4.79
|
18,170 | 4.70 | 4.79 | 4.61 | 11,510 | 0 | 0 |
16/04/2008 |
4.70
|
34,100 | 4.61 | 4.70 | 4.58 | 33,490 | 1,000 | 0 |
11/04/2008 |
4.61
|
4,220 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
10/04/2008 |
4.70
|
62,990 | 4.79 | 4.82 | 4.70 | 60,980 | 0 | 0 |
09/04/2008 |
4.79
|
6,040 | 4.85 | 4.85 | 4.79 | 1,910 | 0 | 0 |
08/04/2008 |
4.85
|
90,680 | 4.76 | 4.85 | 4.85 | 84,110 | 45,000 | 0 |
07/04/2008 |
4.76
|
1,100 | 4.67 | 4.76 | 4.76 | -30,000 | 0 | 0 |
04/04/2008 |
4.67
|
2,020 | 4.64 | 4.67 | 4.67 | 0 | 0 | 0 |
03/04/2008 |
4.64
|
30,010 | 4.61 | 4.64 | 4.64 | 0 | 30,000 | 0 |
02/04/2008 |
4.61
|
30,060 | 4.58 | 4.61 | 4.61 | 18,400 | 30,000 | 0 |
01/04/2008 |
4.58
|
25,830 | 4.55 | 4.58 | 4.58 | 17,500 | 25,780 | 0 |
31/03/2008 |
4.55
|
15,910 | 4.52 | 4.55 | 4.55 | 380 | 15,850 | 0 |
28/03/2008 |
4.52
|
30,550 | 4.49 | 4.52 | 4.49 | 16,710 | 30,000 | 0 |
27/03/2008 |
4.49
|
3,860 | 4.46 | 4.49 | 4.43 | 0 | 2,130 | 0 |
26/03/2008 |
4.46
|
72,080 | 4.40 | 4.49 | 4.18 | 2,950 | 49,140 | 0 |
25/03/2008 |
4.40
|
3,320 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
24/03/2008 |
4.61
|
27,380 | 4.82 | 4.82 | 4.61 | 1,430 | 17,090 | 0 |
21/03/2008 |
4.82
|
15,220 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
20/03/2008 |
5.03
|
14,260 | 5.15 | 5.15 | 5.00 | 600 | 2,950 | 0 |
19/03/2008 |
5.15
|
12,950 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
18/03/2008 |
5.15
|
30,330 | 5.40 | 5.40 | 5.15 | 12,000 | 1,310 | 0 |
17/03/2008 |
5.40
|
12,190 | 5.52 | 5.52 | 5.25 | 60 | 60 | 0 |
14/03/2008 |
5.52
|
14,450 | 5.34 | 5.52 | 5.46 | 5,000 | 0 | 0 |
13/03/2008 |
5.34
|
43,490 | 5.58 | 5.70 | 5.34 | 34,500 | 10,020 | 0 |
12/03/2008 |
5.58
|
23,540 | 5.58 | 5.70 | 5.34 | 0 | 12,640 | 0 |
11/03/2008 |
5.58
|
1,810 | 5.76 | 5.76 | 5.49 | 0 | 0 | 0 |
10/03/2008 |
5.76
|
43,970 | 6.03 | 6.31 | 5.76 | 6,780 | 5,020 | 0 |
07/03/2008 |
6.03
|
61,000 | 5.76 | 6.03 | 6.03 | 14,400 | 34,540 | 0 |
06/03/2008 |
5.76
|
63,370 | 5.49 | 5.76 | 5.76 | 35,060 | 0 | 0 |
05/03/2008 |
5.49
|
58,770 | 5.76 | 5.76 | 5.49 | 48,000 | 0 | 0 |
04/03/2008 |
5.76
|
1,730 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 |
03/03/2008 |
6.06
|
7,110 | 6.37 | 6.37 | 6.06 | 5,000 | 0 | 0 |
29/02/2008 |
6.37
|
33,010 | 6.49 | 6.49 | 6.18 | 31,270 | 0 | 0 |
28/02/2008 |
6.49
|
5,250 | 6.79 | 6.79 | 6.49 | 0 | 0 | 0 |
27/02/2008 |
6.79
|
7,210 | 6.79 | 6.79 | 6.79 | 100 | 0 | 0 |
26/02/2008 |
6.79
|
14,870 | 6.97 | 7.22 | 6.67 | 5,510 | 0 | 0 |
25/02/2008 |
6.97
|
13,990 | 6.73 | 7.03 | 6.73 | 2,750 | 320 | 0 |
22/02/2008 |
6.73
|
7,510 | 7.03 | 7.03 | 6.73 | 1,520 | 0 | 0 |
21/02/2008 |
7.03
|
4,840 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 |
20/02/2008 |
7.40
|
1,020 | 7.64 | 7.76 | 7.40 | 0 | 0 | 0 |
19/02/2008 |
7.64
|
16,550 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 |
18/02/2008 |
7.76
|
16,100 | 8.13 | 8.13 | 7.76 | 250 | 1,820 | 0 |
15/02/2008 |
8.13
|
12,130 | 8.06 | 8.13 | 7.76 | 250 | 0 | 0 |
14/02/2008 |
8.06
|
12,570 | 7.76 | 8.13 | 7.76 | 0 | 1,540 | 0 |
13/02/2008 |
7.76
|
5,640 | 8.06 | 8.06 | 7.76 | 0 | 0 | 0 |
12/02/2008 |
8.06
|
8,470 | 8.37 | 8.37 | 8.06 | 100 | 2,710 | 0 |
01/02/2008 |
8.37
|
17,580 | 8.31 | 8.43 | 8.31 | 1,650 | 0 | 0 |
31/01/2008 |
8.31
|
15,300 | 8.13 | 8.31 | 7.88 | 1,800 | 510 | 0 |
30/01/2008 |
8.13
|
26,430 | 7.76 | 8.13 | 8.13 | 3,600 | 3,530 | 0 |
29/01/2008 |
7.76
|
13,860 | 7.40 | 7.76 | 7.34 | 4,000 | 3,120 | 0 |
28/01/2008 |
7.40
|
55,400 | 7.76 | 7.76 | 7.40 | 500 | 50,460 | 0 |
25/01/2008 |
7.76
|
20,210 | 7.94 | 7.94 | 7.76 | 0 | 17,610 | 0 |
24/01/2008 |
7.94
|
6,540 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 |
23/01/2008 |
8.13
|
10,950 | 8.55 | 8.55 | 8.13 | 1,000 | 2,230 | 0 |
22/01/2008 |
8.55
|
16,950 | 8.91 | 8.91 | 8.49 | 0 | 13,900 | 0 |
21/01/2008 |
8.91
|
4,160 | 8.67 | 8.91 | 8.91 | 3,500 | 0 | 0 |
18/01/2008 |
8.67
|
14,590 | 8.67 | 8.91 | 8.67 | 5,000 | 510 | 0 |
17/01/2008 |
8.67
|
22,150 | 9.10 | 9.22 | 8.67 | 0 | 0 | 0 |
16/01/2008 |
9.10
|
23,850 | 8.67 | 9.10 | 8.67 | 500 | 15,820 | 0 |
15/01/2008 |
8.67
|
6,250 | 9.10 | 9.10 | 8.67 | 0 | 0 | 0 |
14/01/2008 |
9.10
|
4,830 | 9.40 | 9.40 | 8.97 | 140 | 0 | 0 |
11/01/2008 |
9.40
|
5,920 | 9.28 | 9.52 | 9.40 | 0 | 380 | 0 |
10/01/2008 |
9.28
|
50,890 | 9.76 | 9.76 | 9.28 | 15,380 | 46,930 | 0 |
09/01/2008 |
9.76
|
6,960 | 9.76 | 9.82 | 9.76 | 1,860 | 0 | 0 |
08/01/2008 |
9.76
|
1,940 | 9.70 | 9.94 | 9.76 | 740 | 0 | 0 |
07/01/2008 |
9.70
|
2,690 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 |
04/01/2008 |
9.88
|
18,700 | 10.01 | 10.01 | 9.88 | 10,000 | 16,140 | 0 |
03/01/2008 |
10.01
|
16,910 | 10.01 | 10.19 | 10.01 | 12,000 | 1,860 | 0 |
02/01/2008 |
10.01
|
21,300 | 10.01 | 10.31 | 10.01 | 19,950 | 740 | 0 |
28/12/2007 |
10.01
|
7,080 | 10.01 | 10.01 | 9.94 | 50 | 0 | 0 |
27/12/2007 |
10.01
|
17,830 | 9.70 | 10.01 | 10.01 | 15,330 | 10,000 | 0 |
26/12/2007 |
9.70
|
12,740 | 9.82 | 9.82 | 9.70 | 900 | 12,000 | 0 |
25/12/2007 |
9.82
|
12,200 | 10.01 | 10.01 | 9.82 | 50 | 10,000 | 0 |
24/12/2007 |
10.01
|
10,710 | 10.01 | 10.43 | 9.82 | 0 | 10,000 | 0 |
21/12/2007 |
10.01
|
8,620 | 10.07 | 10.13 | 10.01 | 0 | 0 | 0 |
20/12/2007 |
10.07
|
23,090 | 10.01 | 10.37 | 10.07 | 19,090 | 10,000 | 0 |
19/12/2007 |
10.01
|
17,980 | 9.94 | 10.19 | 10.01 | 6,340 | 6,280 | 0 |
18/12/2007 |
9.94
|
27,080 | 10.19 | 10.19 | 9.82 | 14,490 | 0 | 0 |
17/12/2007 |
10.19
|
17,010 | 9.76 | 10.19 | 10.13 | 15,000 | 0 | 0 |
14/12/2007 |
9.76
|
21,190 | 9.94 | 10.01 | 9.76 | 350 | 19,090 | 0 |
13/12/2007 |
9.94
|
21,570 | 10.13 | 10.25 | 9.94 | 15,000 | 6,340 | 0 |
12/12/2007 |
10.13
|
18,290 | 10.19 | 10.19 | 9.94 | 770 | 14,490 | 0 |
11/12/2007 |
10.19
|
31,780 | 10.19 | 10.25 | 10.19 | 25,710 | 15,000 | 0 |
10/12/2007 |
10.19
|
1,520 | 10.31 | 10.31 | 10.19 | 0 | 350 | 0 |
07/12/2007 |
10.31
|
16,200 | 10.37 | 10.37 | 10.31 | 0 | 15,000 | 0 |
06/12/2007 |
10.37
|
3,420 | 10.37 | 10.49 | 10.37 | 0 | 770 | 0 |
05/12/2007 |
10.37
|
27,010 | 10.49 | 10.49 | 10.19 | 0 | 25,710 | 0 |
04/12/2007 |
10.49
|
14,300 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
03/12/2007 |
10.49
|
1,310 | 10.43 | 10.49 | 10.37 | 0 | 0 | 0 |
30/11/2007 |
10.43
|
590 | 10.43 | 10.49 | 10.43 | 0 | 0 | 0 |
29/11/2007 |
10.43
|
8,100 | 10.49 | 10.55 | 10.43 | 850 | 0 | 0 |
28/11/2007 |
10.49
|
17,310 | 10.43 | 10.55 | 10.43 | 7,660 | 0 | 0 |
27/11/2007 |
10.43
|
17,370 | 10.43 | 10.55 | 10.43 | 320 | 0 | 0 |
26/11/2007 |
10.43
|
9,690 | 10.37 | 10.55 | 10.43 | 200 | 0 | 0 |
23/11/2007 |
10.37
|
7,600 | 10.37 | 10.49 | 10.37 | 0 | 850 | 0 |
22/11/2007 |
10.37
|
9,470 | 10.43 | 10.49 | 10.31 | 320 | 7,660 | 0 |
21/11/2007 |
10.43
|
2,070 | 10.49 | 10.49 | 10.43 | 0 | 320 | 0 |
20/11/2007 |
10.49
|
6,550 | 10.49 | 10.49 | 10.07 | 2,000 | 200 | 0 |
19/11/2007 |
10.49
|
5,760 | 10.43 | 10.49 | 10.37 | 1,000 | 0 | 0 |
16/11/2007 |
10.43
|
1,360 | 10.55 | 10.55 | 10.43 | 0 | 320 | 0 |