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) |
1 | 0.94% | 399,700 | -22,860 | -2.4 |
106.30
108.60
107.60
|
2 tháng
(2024-07-22) |
-0.09 | -0.09% | 1,048,300 | -74,683 | -8.0 |
105.50
110.21
107.60
|
3 tháng
(2024-06-21) |
-4.26 | -3.81% | 1,922,600 | -168,415 | -18.6 |
105.50
116.70
107.60
|
6 tháng
(2024-03-25) |
-1.37 | -1.26% | 3,304,100 | -192,734 | -21.4 |
102.13
116.70
107.60
|
12 tháng
(2023-09-25) |
-1.09 | -1% | 5,920,900 | -351,568 | -37.9 |
92.67
116.70
107.60
|
24 tháng
(2022-09-30) |
29.95 | 38.57% | 13,161,500 | -566,302 | -61.8 |
72.56
130.80
107.60
|
36 tháng
(2021-10-05) |
19.64 | 22.33% | 19,945,900 | -863,070 | -96.5 |
72.56
130.80
107.60
|
60 tháng
(2019-10-16) |
33.07 | 44.37% | 29,781,770 | -740,540 | -86.7 |
61.17
130.80
107.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
14.99
|
51,030 | 14.73 | 14.99 | 14.82 | 21,280 | 0 | 0 |
16/04/2008 |
14.73
|
26,810 | 14.47 | 14.73 | 14.30 | 24,260 | 300 | 0 |
11/04/2008 |
14.47
|
75,280 | 14.64 | 14.64 | 14.38 | 63,000 | 40,810 | 0 |
10/04/2008 |
14.64
|
138,190 | 14.91 | 15.17 | 14.64 | 110,380 | 30,050 | 0 |
09/04/2008 |
14.91
|
39,560 | 14.64 | 14.91 | 14.91 | 39,060 | 24,550 | 0 |
08/04/2008 |
14.64
|
143,530 | 14.38 | 14.64 | 14.21 | 116,150 | 500 | 0 |
07/04/2008 |
14.38
|
60 | 14.12 | 14.38 | 14.38 | 50 | 0 | 0 |
04/04/2008 |
14.12
|
90 | 14.03 | 14.12 | 14.12 | 90 | 0 | 0 |
03/04/2008 |
14.03
|
10 | 13.95 | 14.03 | 14.03 | 0 | 0 | 0 |
02/04/2008 |
13.95
|
120 | 13.86 | 13.95 | 13.95 | 0 | 0 | 0 |
01/04/2008 |
13.86
|
990 | 13.77 | 13.86 | 13.77 | 0 | 0 | 0 |
31/03/2008 |
13.77
|
2,800 | 13.69 | 13.77 | 13.77 | 930 | 0 | 0 |
28/03/2008 |
13.69
|
520 | 13.60 | 13.69 | 13.69 | 0 | 0 | 0 |
27/03/2008 |
13.60
|
1,150 | 13.51 | 13.60 | 13.51 | 0 | 0 | 0 |
26/03/2008 |
13.51
|
63,550 | 12.90 | 13.51 | 13.42 | 20,000 | 0 | 0 |
25/03/2008 |
12.90
|
67,510 | 13.51 | 13.51 | 12.90 | 22,070 | 40,000 | 0 |
24/03/2008 |
13.51
|
46,170 | 14.21 | 14.21 | 13.51 | 16,320 | 0 | 0 |
21/03/2008 |
14.21
|
53,110 | 14.64 | 14.64 | 14.12 | 15,190 | 200 | 0 |
20/03/2008 |
14.64
|
64,980 | 14.12 | 14.64 | 14.21 | 51,090 | 10,000 | 0 |
19/03/2008 |
14.12
|
74,090 | 13.69 | 14.30 | 13.69 | 0 | 570 | 0 |
18/03/2008 |
13.69
|
68,750 | 14.38 | 14.38 | 13.69 | 39,370 | 0 | 0 |
17/03/2008 |
14.38
|
73,240 | 14.99 | 14.99 | 14.38 | 30,700 | 0 | 0 |
14/03/2008 |
14.99
|
70,950 | 15.08 | 15.17 | 14.91 | 15,320 | 10,000 | 0 |
13/03/2008 |
15.08
|
36,240 | 14.73 | 15.34 | 14.99 | 19,100 | 10,580 | 0 |
12/03/2008 |
14.73
|
43,640 | 14.38 | 14.99 | 14.64 | 100 | 10,000 | 0 |
11/03/2008 |
14.38
|
57,390 | 14.64 | 14.64 | 14.03 | 2,620 | 300 | 0 |
10/03/2008 |
14.64
|
80,000 | 13.95 | 14.64 | 14.64 | 33,720 | 20,000 | 0 |
07/03/2008 |
13.95
|
13,450 | 13.34 | 13.95 | 13.95 | 12,970 | 200 | 0 |
06/03/2008 |
13.34
|
2,360 | 12.73 | 13.34 | 13.34 | 1,010 | 0 | 0 |
05/03/2008 |
12.73
|
72,200 | 13.16 | 13.16 | 12.55 | 39,410 | 6,000 | 0 |
04/03/2008 |
13.16
|
144,360 | 13.77 | 13.77 | 13.16 | 95,670 | 140 | 0 |
03/03/2008 |
13.77
|
101,530 | 14.47 | 14.47 | 13.77 | 60,000 | 3,050 | 0 |
29/02/2008 |
14.47
|
90,000 | 14.56 | 14.73 | 14.38 | 61,520 | 1,400 | 0 |
28/02/2008 |
14.56
|
42,330 | 14.56 | 15.08 | 14.47 | 23,880 | 3,060 | 0 |
27/02/2008 |
14.56
|
30,840 | 14.47 | 15.17 | 14.47 | 9,380 | 0 | 0 |
26/02/2008 |
14.47
|
81,750 | 14.99 | 15.43 | 14.30 | 45,990 | 0 | 0 |
25/02/2008 |
14.99
|
85,690 | 14.30 | 14.99 | 14.82 | 38,580 | 31,310 | 0 |
22/02/2008 |
14.30
|
89,200 | 14.99 | 14.99 | 14.30 | 22,100 | 24,430 | 0 |
21/02/2008 |
14.99
|
43,840 | 15.78 | 15.78 | 14.99 | 27,370 | 1,200 | 0 |
20/02/2008 |
15.78
|
67,780 | 16.56 | 16.56 | 15.78 | 5,990 | 0 | 0 |
19/02/2008 |
16.56
|
16,460 | 16.65 | 16.65 | 16.13 | 200 | 3,770 | 0 |
18/02/2008 |
16.65
|
119,520 | 17.35 | 17.35 | 16.56 | 27,000 | 0 | 0 |
15/02/2008 |
17.35
|
16,730 | 17.43 | 17.43 | 17.26 | 0 | 0 | 0 |
14/02/2008 |
17.43
|
17,710 | 17.17 | 17.78 | 17.43 | 3,000 | 1,040 | 0 |
13/02/2008 |
17.17
|
28,040 | 18.04 | 18.04 | 17.17 | 5,000 | 0 | 0 |
12/02/2008 |
18.04
|
35,140 | 18.39 | 18.39 | 17.70 | 19,930 | 0 | 0 |
01/02/2008 |
18.39
|
50,510 | 17.96 | 18.39 | 18.13 | 14,420 | 7,890 | 0 |
31/01/2008 |
17.96
|
44,350 | 17.96 | 17.96 | 17.17 | 580 | 2,380 | 0 |
30/01/2008 |
17.96
|
86,430 | 17.17 | 17.96 | 17.87 | 10,780 | 70,000 | 0 |
29/01/2008 |
17.17
|
44,090 | 16.48 | 17.17 | 16.48 | 1,100 | 19,140 | 0 |
28/01/2008 |
16.48
|
28,950 | 16.48 | 16.48 | 16.21 | 7,430 | 0 | 0 |
25/01/2008 |
16.48
|
21,040 | 16.56 | 16.56 | 16.04 | 630 | 200 | 0 |
24/01/2008 |
16.56
|
43,450 | 16.65 | 17.17 | 16.56 | 0 | 0 | 0 |
23/01/2008 |
16.65
|
45,410 | 17.52 | 17.52 | 16.65 | 15,000 | 200 | 0 |
22/01/2008 |
17.52
|
35,800 | 17.87 | 17.87 | 17.35 | 2,500 | 8,200 | 0 |
21/01/2008 |
17.87
|
45,010 | 17.87 | 17.96 | 17.78 | 22,000 | 15,100 | 0 |
18/01/2008 |
17.87
|
35,740 | 17.70 | 17.87 | 17.43 | 12,650 | 80 | 0 |
17/01/2008 |
17.70
|
63,870 | 17.96 | 18.22 | 17.61 | 0 | 0 | 0 |
16/01/2008 |
17.96
|
78,910 | 17.17 | 17.96 | 17.87 | 0 | 45,210 | 0 |
15/01/2008 |
17.17
|
54,220 | 17.87 | 17.87 | 17.17 | 35,380 | 900 | 0 |
14/01/2008 |
17.87
|
49,890 | 18.13 | 18.13 | 17.87 | 35,560 | 7,850 | 0 |
11/01/2008 |
18.13
|
74,910 | 17.87 | 18.39 | 18.13 | 32,900 | 2,200 | 0 |
10/01/2008 |
17.87
|
68,050 | 18.48 | 18.48 | 17.70 | 16,980 | 25,300 | 0 |
09/01/2008 |
18.48
|
23,670 | 19.00 | 19.00 | 18.48 | 300 | 0 | 0 |
08/01/2008 |
19.00
|
38,080 | 18.74 | 19.18 | 18.83 | 25,100 | 6,200 | 0 |
07/01/2008 |
18.74
|
31,430 | 19.44 | 19.53 | 18.48 | 5,930 | 1,760 | 0 |
04/01/2008 |
19.44
|
8,900 | 19.35 | 19.53 | 19.26 | 2,500 | 200 | 0 |
03/01/2008 |
19.35
|
23,490 | 19.79 | 19.79 | 19.35 | 600 | 4,490 | 0 |
02/01/2008 |
19.79
|
33,450 | 20.40 | 20.57 | 19.79 | 0 | 5,000 | 0 |
28/12/2007 |
20.40
|
59,160 | 20.40 | 20.40 | 19.70 | 12,590 | 19,480 | 0 |
27/12/2007 |
20.40
|
37,120 | 19.53 | 20.40 | 19.35 | 7,050 | 15,050 | 0 |
26/12/2007 |
19.53
|
21,070 | 19.53 | 19.70 | 19.35 | 2,530 | 420 | 0 |
25/12/2007 |
19.53
|
7,390 | 20.05 | 20.05 | 19.35 | 40 | 200 | 0 |
24/12/2007 |
20.05
|
20,060 | 19.35 | 20.05 | 18.92 | 10 | 570 | 0 |
21/12/2007 |
19.35
|
29,800 | 19.53 | 19.53 | 19.35 | 1,290 | 5,000 | 0 |
20/12/2007 |
19.53
|
43,180 | 19.35 | 19.79 | 19.18 | 1,650 | 400 | 0 |
19/12/2007 |
19.35
|
20,060 | 18.48 | 19.35 | 18.92 | 1,390 | 0 | 0 |
18/12/2007 |
18.48
|
52,480 | 19.09 | 19.09 | 18.48 | 21,120 | 0 | 0 |
17/12/2007 |
19.09
|
54,230 | 20.05 | 20.05 | 19.09 | 38,660 | 90 | 0 |
14/12/2007 |
20.05
|
17,140 | 20.75 | 20.75 | 20.05 | 5,720 | 200 | 0 |
13/12/2007 |
20.75
|
16,730 | 21.10 | 21.10 | 20.75 | 6,200 | 610 | 0 |
12/12/2007 |
21.10
|
21,240 | 21.18 | 21.79 | 20.83 | 50 | 0 | 0 |
11/12/2007 |
21.18
|
10,450 | 21.71 | 21.71 | 21.18 | 320 | 0 | 0 |
10/12/2007 |
21.71
|
16,290 | 22.23 | 22.23 | 21.62 | 60 | 3,250 | 0 |
07/12/2007 |
22.23
|
8,550 | 22.32 | 22.32 | 22.23 | 1,500 | 500 | 0 |
06/12/2007 |
22.32
|
21,160 | 22.23 | 22.58 | 22.32 | 12,550 | 0 | 0 |
05/12/2007 |
22.23
|
13,010 | 22.58 | 22.58 | 22.23 | 400 | 0 | 0 |
04/12/2007 |
22.58
|
22,880 | 22.66 | 22.75 | 22.58 | 1,200 | 0 | 0 |
03/12/2007 |
22.66
|
33,700 | 22.58 | 22.93 | 22.58 | 18,510 | 150 | 0 |
30/11/2007 |
22.58
|
27,280 | 22.84 | 22.84 | 22.58 | 2,410 | 13,470 | 0 |
29/11/2007 |
22.84
|
38,440 | 23.10 | 23.10 | 22.49 | 90 | 30,200 | 0 |
28/11/2007 |
23.10
|
48,710 | 22.58 | 23.10 | 22.58 | 35,060 | 5,740 | 0 |
27/11/2007 |
22.58
|
38,250 | 22.14 | 22.58 | 22.05 | 20,000 | 420 | 0 |
26/11/2007 |
22.14
|
13,680 | 22.05 | 22.23 | 21.79 | 3,490 | 0 | 0 |
23/11/2007 |
22.05
|
19,970 | 22.49 | 22.49 | 21.79 | 720 | 560 | 0 |
22/11/2007 |
22.49
|
13,540 | 22.40 | 22.66 | 22.40 | 2,600 | 0 | 0 |
21/11/2007 |
22.40
|
28,720 | 22.84 | 22.84 | 22.23 | 2,470 | 160 | 0 |
20/11/2007 |
22.84
|
29,930 | 23.45 | 23.45 | 22.66 | 790 | 2,400 | 0 |
19/11/2007 |
23.45
|
37,650 | 23.45 | 23.62 | 23.36 | 1,300 | 0 | 0 |
16/11/2007 |
23.45
|
68,960 | 23.27 | 23.45 | 23.27 | 22,060 | 440 | 0 |