Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.85 | 3.03% | 53,600 | -1,100 | -0.0 |
28
35.95
29.55
|
2 tháng
(2024-09-23) |
-1.90 | -6.17% | 73,500 | -500 | -0.0 |
27.30
35.95
29.55
|
3 tháng
(2024-08-26) |
-1.90 | -6.17% | 78,500 | -500 | -0.0 |
26.90
35.95
29.55
|
6 tháng
(2024-05-27) |
-4.85 | -14.37% | 98,000 | -1,100 | -0.0 |
26.65
35.95
29.55
|
12 tháng
(2023-11-29) |
0.05 | 0.17% | 177,900 | -2,500 | -0.1 |
26.65
47.37
29.55
|
24 tháng
(2022-12-05) |
1.51 | 5.53% | 264,800 | -20,300 | -0.3 |
23.92
47.37
29.55
|
36 tháng
(2021-12-08) |
-7.95 | -21.58% | 965,200 | -27,020 | -19.6 |
23.92
69.38
29.55
|
60 tháng
(2019-12-19) |
-15.49 | -34.89% | 1,330,330 | -34,430 | -19.9 |
23.92
69.38
29.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2008 |
6.60
|
26,140 | 6.48 | 6.60 | 6.37 | 3,000 | 3,000 | 0 |
17/06/2008 |
6.48
|
20 | 6.37 | 6.48 | 6.48 | 0 | 0 | 0 |
16/06/2008 |
6.37
|
70 | 6.25 | 6.37 | 6.37 | 0 | 0 | 0 |
13/06/2008 |
6.25
|
3,990 | 6.14 | 6.25 | 6.25 | 0 | 0 | 0 |
12/06/2008 |
6.14
|
3,660 | 6.11 | 6.16 | 6.02 | 0 | 2,000 | 0 |
11/06/2008 |
6.11
|
8,120 | 6.23 | 6.23 | 6.11 | 800 | 0 | 0 |
10/06/2008 |
6.23
|
110 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 |
09/06/2008 |
6.35
|
10 | 6.46 | 6.46 | 6.35 | 0 | 0 | 0 |
06/06/2008 |
6.46
|
60 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 |
05/06/2008 |
6.58
|
110 | 6.69 | 6.69 | 6.58 | 0 | 0 | 0 |
04/06/2008 |
6.69
|
500 | 6.81 | 6.81 | 6.69 | 0 | 0 | 0 |
03/06/2008 |
6.81
|
10 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
02/06/2008 |
6.95
|
10 | 7.09 | 7.09 | 6.95 | 0 | 0 | 0 |
30/05/2008 |
7.09
|
70 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 |
29/05/2008 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
28/05/2008 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
27/05/2008 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
26/05/2008 |
7.23
|
10 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
23/05/2008 |
7.36
|
600 | 7.50 | 7.50 | 7.36 | 600 | 0 | 0 |
22/05/2008 |
7.50
|
100 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 |
21/05/2008 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
20/05/2008 |
7.64
|
1,100 | 7.78 | 7.78 | 7.64 | 0 | 0 | 0 |
19/05/2008 |
7.78
|
1,000 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
16/05/2008 |
7.92
|
5,680 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
15/05/2008 |
8.06
|
1,010 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 |
14/05/2008 |
8.22
|
10 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
13/05/2008 |
8.38
|
120 | 8.55 | 8.55 | 8.38 | 0 | 0 | 0 |
12/05/2008 |
8.55
|
100 | 8.71 | 8.71 | 8.55 | 50 | 0 | 0 |
09/05/2008 |
8.71
|
60 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 |
08/05/2008 |
8.87
|
9,040 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
07/05/2008 |
9.03
|
10,850 | 9.19 | 9.19 | 9.03 | 0 | 0 | 0 |
06/05/2008 |
9.19
|
12,460 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 |
05/05/2008 |
9.38
|
9,600 | 9.43 | 9.43 | 9.38 | 200 | 0 | 0 |
29/04/2008 |
9.43
|
17,030 | 9.26 | 9.45 | 9.26 | 3,120 | 200 | 0 |
28/04/2008 |
9.26
|
9,290 | 9.19 | 9.26 | 9.06 | 0 | 0 | 0 |
25/04/2008 |
9.19
|
720 | 9.03 | 9.19 | 8.89 | 0 | 0 | 0 |
24/04/2008 |
9.03
|
8,560 | 9.01 | 9.06 | 8.85 | 0 | 0 | 0 |
23/04/2008 |
9.01
|
11,050 | 9.17 | 9.17 | 9.01 | 0 | 0 | 0 |
22/04/2008 |
9.17
|
6,590 | 9.08 | 9.17 | 8.92 | 0 | 0 | 0 |
21/04/2008 |
9.08
|
6,190 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
18/04/2008 |
9.26
|
18,090 | 9.36 | 9.40 | 9.17 | 100 | 0 | 0 |
17/04/2008 |
9.36
|
8,350 | 9.19 | 9.36 | 9.03 | 0 | 0 | 0 |
16/04/2008 |
9.19
|
1,520 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 |
11/04/2008 |
9.38
|
16,370 | 9.52 | 9.52 | 9.33 | 350 | 0 | 0 |
10/04/2008 |
9.52
|
20,170 | 9.70 | 9.70 | 9.52 | 0 | 1,000 | 0 |
09/04/2008 |
9.70
|
26,660 | 9.63 | 9.75 | 9.47 | 300 | 2,000 | 0 |
08/04/2008 |
9.63
|
42,180 | 9.45 | 9.63 | 9.26 | 0 | 1,000 | 0 |
07/04/2008 |
9.45
|
17,640 | 9.26 | 9.45 | 9.45 | 0 | 0 | 0 |
04/04/2008 |
9.26
|
20,100 | 9.19 | 9.26 | 9.26 | 100 | 0 | 0 |
03/04/2008 |
9.19
|
200 | 9.13 | 9.19 | 9.19 | 0 | 0 | 0 |
02/04/2008 |
9.13
|
310 | 9.06 | 9.13 | 9.13 | 0 | 0 | 0 |
01/04/2008 |
9.06
|
110 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
31/03/2008 |
8.99
|
850 | 8.92 | 8.99 | 8.99 | 0 | 0 | 0 |
28/03/2008 |
8.92
|
10 | 8.85 | 8.92 | 8.92 | 0 | 0 | 0 |
27/03/2008 |
8.85
|
1,260 | 8.78 | 8.85 | 8.85 | 0 | 0 | 0 |
26/03/2008 |
8.78
|
12,460 | 8.36 | 8.78 | 7.94 | 0 | 0 | 0 |
25/03/2008 |
8.36
|
42,160 | 8.80 | 8.80 | 8.36 | 40 | 0 | 0 |
24/03/2008 |
8.80
|
31,560 | 9.15 | 9.15 | 8.73 | 300 | 0 | 0 |
21/03/2008 |
9.15
|
22,470 | 9.15 | 9.15 | 8.78 | 0 | 0 | 0 |
20/03/2008 |
9.15
|
9,040 | 9.15 | 9.26 | 8.78 | 0 | 0 | 0 |
19/03/2008 |
9.15
|
6,010 | 8.89 | 9.15 | 8.59 | 0 | 0 | 0 |
18/03/2008 |
8.89
|
52,990 | 9.36 | 9.36 | 8.89 | 0 | 0 | 0 |
17/03/2008 |
9.36
|
20,510 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 |
14/03/2008 |
9.80
|
7,510 | 10.10 | 10.10 | 9.80 | 100 | 0 | 0 |
13/03/2008 |
10.10
|
12,890 | 10.07 | 10.12 | 10.07 | 1,000 | 0 | 0 |
12/03/2008 |
10.07
|
3,660 | 9.96 | 10.07 | 9.54 | 0 | 0 | 0 |
11/03/2008 |
9.96
|
27,700 | 9.96 | 9.96 | 9.50 | 100 | 0 | 0 |
10/03/2008 |
9.96
|
62,500 | 9.54 | 10.01 | 9.96 | 0 | 2,990 | 0 |
07/03/2008 |
9.54
|
3,810 | 9.10 | 9.54 | 9.54 | 0 | 0 | 0 |
06/03/2008 |
9.10
|
5,210 | 8.69 | 9.10 | 9.10 | 0 | 0 | 0 |
05/03/2008 |
8.69
|
61,440 | 9.13 | 9.13 | 8.69 | 0 | 0 | 0 |
04/03/2008 |
9.13
|
59,720 | 9.59 | 9.59 | 9.13 | 0 | 0 | 0 |
03/03/2008 |
9.59
|
25,610 | 10.07 | 10.07 | 9.59 | 100 | 0 | 0 |
29/02/2008 |
10.07
|
41,090 | 9.96 | 10.42 | 9.96 | 0 | 350 | 0 |
28/02/2008 |
9.96
|
32,630 | 9.96 | 9.96 | 9.84 | 0 | 0 | 0 |
27/02/2008 |
9.96
|
23,330 | 9.63 | 9.96 | 9.73 | 0 | 0 | 0 |
26/02/2008 |
9.63
|
33,000 | 10.05 | 10.42 | 9.63 | 2,000 | 0 | 0 |
25/02/2008 |
10.05
|
16,030 | 9.61 | 10.07 | 9.96 | 100 | 0 | 0 |
22/02/2008 |
9.61
|
35,170 | 10.07 | 10.07 | 9.59 | 270 | 900 | 0 |
21/02/2008 |
10.07
|
31,360 | 10.58 | 10.58 | 10.07 | 0 | 0 | 0 |
20/02/2008 |
10.58
|
8,490 | 11.09 | 11.09 | 10.58 | 0 | 0 | 0 |
19/02/2008 |
11.09
|
12,680 | 11.00 | 11.09 | 10.47 | 0 | 0 | 0 |
18/02/2008 |
11.00
|
26,410 | 11.46 | 11.46 | 11.00 | 0 | 0 | 0 |
15/02/2008 |
11.46
|
30,960 | 11.58 | 11.58 | 11.35 | 0 | 0 | 0 |
14/02/2008 |
11.58
|
19,830 | 11.14 | 11.70 | 11.35 | 0 | 0 | 0 |
13/02/2008 |
11.14
|
20,650 | 11.58 | 11.58 | 11.14 | 0 | 0 | 0 |
12/02/2008 |
11.58
|
5,800 | 11.93 | 12.16 | 11.58 | 0 | 0 | 0 |
01/02/2008 |
11.93
|
24,430 | 11.37 | 11.93 | 11.70 | 0 | 0 | 0 |
31/01/2008 |
11.37
|
17,440 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 |
30/01/2008 |
11.70
|
33,210 | 11.23 | 11.70 | 11.58 | 0 | 1,380 | 0 |
29/01/2008 |
11.23
|
26,050 | 10.77 | 11.23 | 10.84 | 1,100 | 0 | 0 |
28/01/2008 |
10.77
|
14,760 | 10.77 | 10.89 | 10.65 | 50 | 0 | 0 |
25/01/2008 |
10.77
|
15,080 | 10.89 | 10.89 | 10.42 | 0 | 0 | 0 |
24/01/2008 |
10.89
|
27,770 | 11.44 | 11.46 | 10.89 | 0 | 0 | 0 |
23/01/2008 |
11.44
|
11,860 | 12.04 | 12.04 | 11.44 | 100 | 0 | 0 |
22/01/2008 |
12.04
|
11,120 | 12.62 | 12.62 | 12.04 | 0 | 0 | 0 |
21/01/2008 |
12.62
|
6,100 | 12.51 | 12.62 | 12.62 | 0 | 0 | 0 |
18/01/2008 |
12.51
|
34,000 | 12.27 | 12.51 | 11.93 | 0 | 0 | 0 |
17/01/2008 |
12.27
|
42,850 | 11.70 | 12.27 | 12.04 | 0 | 0 | 0 |
16/01/2008 |
11.70
|
2,810 | 11.23 | 11.70 | 11.46 | 0 | 0 | 0 |