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) |
-0.65 | -1.80% | 63,057,300 | 2,355,577 | 90.4 |
34.70
36.20
35.60
|
2 tháng
(2024-07-22) |
2.57 | 7.80% | 115,706,000 | 3,349,817 | 127.2 |
30.99
36.20
35.60
|
3 tháng
(2024-06-21) |
0.16 | 0.44% | 186,755,000 | 1,343,609 | 52.0 |
30.99
36.82
35.60
|
6 tháng
(2024-03-25) |
2.19 | 6.57% | 387,484,900 | 844,359 | 42.1 |
29.57
36.96
35.60
|
12 tháng
(2023-09-25) |
1.48 | 4.35% | 707,909,100 | -13,302,201 | -437.7 |
26.91
38.19
35.60
|
24 tháng
(2022-09-30) |
-1.71 | -4.58% | 1,312,504,700 | -23,680,609 | -676.0 |
26.91
38.97
35.60
|
36 tháng
(2021-10-05) |
8.40 | 30.93% | 2,620,320,700 | -2,397,790 | 730.9 |
26.72
55.01
35.60
|
60 tháng
(2019-10-16) |
26.28 | 283.30% | 3,873,340,920 | -39,673,950 | -91.2 |
6.79
55.01
35.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
11.33
|
715,050 | 11.11 | 11.33 | 11.11 | 387,380 | 200,000 | 0 |
16/04/2008 |
11.11
|
1,166,460 | 11.11 | 11.11 | 10.90 | 971,820 | 31,000 | 0 |
11/04/2008 |
11.11
|
1,438,140 | 11.33 | 11.33 | 11.11 | 256,500 | 63,420 | 0 |
10/04/2008 |
11.33
|
1,612,540 | 11.55 | 11.55 | 11.33 | 680,390 | 9,000 | 0 |
09/04/2008 |
11.55
|
911,220 | 11.33 | 11.55 | 11.44 | 295,800 | 0 | 0 |
08/04/2008 |
11.33
|
2,428,410 | 11.11 | 11.33 | 11.01 | 616,290 | 31,900 | 0 |
07/04/2008 |
11.11
|
24,750 | 10.90 | 11.11 | 11.11 | -10 | 0 | 0 |
04/04/2008 |
10.90
|
18,410 | 10.85 | 10.90 | 10.90 | 0 | 0 | 0 |
03/04/2008 |
10.85
|
10,830 | 10.77 | 10.85 | 10.85 | 7,300 | 0 | 0 |
02/04/2008 |
10.77
|
720 | 10.68 | 10.77 | 10.77 | 0 | 10 | 0 |
01/04/2008 |
10.68
|
26,040 | 10.59 | 10.68 | 10.68 | 14,110 | 0 | 0 |
31/03/2008 |
10.59
|
25,470 | 10.50 | 10.59 | 10.59 | 0 | 9,160 | 0 |
28/03/2008 |
10.50
|
26,910 | 10.42 | 10.50 | 10.50 | 0 | 0 | 0 |
27/03/2008 |
10.42
|
38,890 | 10.33 | 10.42 | 10.42 | 0 | 0 | 0 |
26/03/2008 |
10.33
|
1,483,350 | 9.85 | 10.33 | 10.13 | 122,950 | 1,100 | 0 |
25/03/2008 |
9.85
|
1,325,860 | 10.35 | 10.35 | 9.85 | 286,590 | 80,880 | 0 |
24/03/2008 |
10.35
|
1,436,350 | 10.90 | 10.90 | 10.35 | 170,730 | 1,000 | 0 |
21/03/2008 |
10.90
|
1,526,440 | 11.11 | 11.22 | 10.90 | 63,970 | 0 | 0 |
20/03/2008 |
11.11
|
1,277,620 | 11.11 | 11.44 | 11.11 | 156,280 | 52,570 | 0 |
19/03/2008 |
11.11
|
2,308,980 | 11.44 | 11.66 | 11.01 | 0 | 116,850 | 0 |
18/03/2008 |
11.44
|
1,194,890 | 11.99 | 11.99 | 11.44 | 255,550 | 1,000 | 0 |
17/03/2008 |
11.99
|
1,642,900 | 12.53 | 12.53 | 11.99 | 700 | 20,000 | 0 |
14/03/2008 |
12.53
|
957,150 | 12.53 | 12.64 | 12.31 | 154,050 | 80,000 | 0 |
13/03/2008 |
12.53
|
1,035,140 | 12.42 | 12.64 | 12.31 | 143,930 | 860 | 0 |
12/03/2008 |
12.42
|
1,467,140 | 12.10 | 12.64 | 12.20 | 201,670 | 70,000 | 0 |
11/03/2008 |
12.10
|
2,036,820 | 12.31 | 12.31 | 11.88 | 148,550 | 28,100 | 0 |
10/03/2008 |
12.31
|
2,740,580 | 11.77 | 12.31 | 12.10 | 415,730 | 100,000 | 0 |
07/03/2008 |
11.77
|
66,930 | 11.22 | 11.77 | 11.77 | 0 | 100 | 0 |
06/03/2008 |
11.22
|
310,750 | 10.79 | 11.22 | 11.22 | 0 | 0 | 0 |
05/03/2008 |
10.79
|
1,943,170 | 11.11 | 11.11 | 10.57 | 374,650 | 104,000 | 0 |
04/03/2008 |
11.11
|
1,176,050 | 11.66 | 11.66 | 11.11 | 134,500 | 0 | 0 |
03/03/2008 |
11.66
|
1,488,990 | 12.20 | 12.20 | 11.66 | 244,150 | 400 | 0 |
29/02/2008 |
12.20
|
932,430 | 12.42 | 12.53 | 12.10 | 212,630 | 0 | 0 |
28/02/2008 |
12.42
|
966,770 | 12.42 | 12.64 | 12.31 | 247,220 | 0 | 0 |
27/02/2008 |
12.42
|
776,840 | 12.31 | 12.64 | 12.20 | 153,650 | 0 | 0 |
26/02/2008 |
12.31
|
1,462,260 | 12.86 | 12.86 | 12.31 | 335,880 | 0 | 0 |
25/02/2008 |
12.86
|
986,860 | 12.31 | 12.86 | 12.53 | 208,050 | 25,990 | 0 |
22/02/2008 |
12.31
|
1,917,560 | 12.31 | 12.42 | 11.77 | 100,500 | 500 | 0 |
21/02/2008 |
12.31
|
1,570,450 | 12.86 | 12.86 | 12.31 | 401,000 | 2,000 | 0 |
20/02/2008 |
12.86
|
1,099,330 | 13.51 | 13.51 | 12.86 | 265,740 | 0 | 0 |
19/02/2008 |
13.51
|
1,054,750 | 13.51 | 13.62 | 13.29 | 8,910 | 3,700 | 0 |
18/02/2008 |
13.51
|
1,300,970 | 14.17 | 14.17 | 13.51 | 34,430 | 990 | 0 |
15/02/2008 |
14.17
|
490,090 | 14.38 | 14.38 | 14.17 | 9,740 | 0 | 0 |
14/02/2008 |
14.38
|
1,001,960 | 14.38 | 14.71 | 14.38 | 44,980 | 30,940 | 0 |
13/02/2008 |
14.38
|
676,590 | 14.60 | 14.60 | 14.17 | 150,050 | 20,000 | 0 |
12/02/2008 |
14.60
|
735,250 | 14.93 | 14.93 | 14.60 | 256,460 | 21,000 | 0 |
01/02/2008 |
14.93
|
1,169,310 | 14.71 | 14.93 | 14.71 | 321,360 | 240,000 | 0 |
31/01/2008 |
14.71
|
1,554,860 | 14.82 | 14.82 | 14.17 | 83,700 | 82,330 | 0 |
30/01/2008 |
14.82
|
1,473,030 | 14.17 | 14.82 | 14.60 | 212,150 | 346,290 | 0 |
29/01/2008 |
14.17
|
1,132,100 | 13.51 | 14.17 | 13.51 | 270,730 | 2,000 | 0 |
28/01/2008 |
13.51
|
678,990 | 13.29 | 13.51 | 13.18 | 269,110 | 7,930 | 0 |
25/01/2008 |
13.29
|
742,600 | 13.18 | 13.51 | 13.08 | 171,010 | 0 | 0 |
24/01/2008 |
13.18
|
1,071,270 | 13.18 | 13.51 | 13.18 | 0 | 0 | 0 |
23/01/2008 |
13.18
|
911,760 | 13.73 | 13.73 | 13.08 | 66,100 | 9,860 | 0 |
22/01/2008 |
13.73
|
482,620 | 14.06 | 14.06 | 13.62 | 11,900 | 600 | 0 |
21/01/2008 |
14.06
|
248,090 | 14.38 | 14.38 | 14.06 | 20,340 | 2,000 | 0 |
18/01/2008 |
14.38
|
337,570 | 14.17 | 14.49 | 14.06 | 22,200 | 1,730 | 0 |
17/01/2008 |
14.17
|
830,310 | 14.49 | 14.49 | 13.95 | 0 | 0 | 0 |
16/01/2008 |
14.49
|
1,056,830 | 13.84 | 14.49 | 14.27 | 25,450 | 408,990 | 0 |
15/01/2008 |
13.84
|
1,022,110 | 14.49 | 14.49 | 13.84 | 211,700 | 234,350 | 0 |
14/01/2008 |
14.49
|
567,450 | 14.93 | 15.04 | 14.49 | 0 | 0 | 0 |
11/01/2008 |
14.93
|
706,860 | 14.82 | 15.15 | 14.93 | 99,600 | 1,300 | 0 |
10/01/2008 |
14.82
|
789,140 | 15.26 | 15.26 | 14.71 | 29,740 | 98,120 | 0 |
09/01/2008 |
15.26
|
678,580 | 15.47 | 15.58 | 15.26 | 20,600 | 990 | 0 |
08/01/2008 |
15.47
|
630,360 | 15.26 | 15.69 | 15.47 | 21,660 | 3,600 | 0 |
07/01/2008 |
15.26
|
650,020 | 15.69 | 15.69 | 15.26 | 44,300 | 0 | 0 |
04/01/2008 |
15.69
|
277,810 | 15.80 | 15.91 | 15.69 | 100 | 5,000 | 0 |
03/01/2008 |
15.80
|
336,450 | 16.13 | 16.13 | 15.80 | 19,920 | 14,590 | 0 |
02/01/2008 |
16.13
|
700,320 | 16.13 | 16.13 | 16.02 | 483,200 | 2,390 | 0 |
28/12/2007 |
16.13
|
539,370 | 15.80 | 16.13 | 15.69 | 45,500 | 0 | 0 |
27/12/2007 |
15.80
|
389,360 | 15.80 | 15.91 | 15.80 | 29,700 | 0 | 0 |
26/12/2007 |
15.80
|
537,030 | 15.80 | 15.80 | 15.69 | 14,000 | 670 | 0 |
25/12/2007 |
15.80
|
552,150 | 16.02 | 16.02 | 15.69 | 231,960 | 1,000 | 0 |
24/12/2007 |
16.02
|
532,460 | 16.13 | 16.13 | 15.80 | 100,000 | 2,570 | 0 |
21/12/2007 |
16.13
|
425,260 | 16.02 | 16.13 | 16.02 | 1,280 | 0 | 0 |
20/12/2007 |
16.02
|
524,070 | 16.56 | 16.56 | 16.02 | 16,800 | 870 | 0 |
19/12/2007 |
16.56
|
948,480 | 15.91 | 16.67 | 16.13 | 157,800 | 100,000 | 0 |
18/12/2007 |
15.91
|
1,043,170 | 15.36 | 15.91 | 15.36 | 592,200 | 39,800 | 0 |
17/12/2007 |
15.36
|
384,540 | 15.91 | 15.91 | 15.36 | 1,000 | 19,000 | 0 |
14/12/2007 |
15.91
|
492,400 | 16.02 | 16.02 | 15.91 | 116,810 | 139,020 | 0 |
13/12/2007 |
16.02
|
427,130 | 16.24 | 16.35 | 16.02 | 199,300 | 0 | 0 |
12/12/2007 |
16.24
|
581,180 | 15.91 | 16.45 | 15.91 | 250,400 | 200 | 0 |
11/12/2007 |
15.91
|
1,485,050 | 16.35 | 16.35 | 15.58 | 314,980 | 0 | 0 |
10/12/2007 |
16.35
|
852,870 | 17.00 | 17.00 | 16.35 | 35,140 | 0 | 0 |
07/12/2007 |
17.00
|
377,460 | 17.11 | 17.11 | 16.89 | 0 | 0 | 0 |
06/12/2007 |
17.11
|
456,540 | 17.11 | 17.11 | 17.00 | 199,990 | 12,600 | 0 |
05/12/2007 |
17.11
|
973,250 | 17.33 | 17.33 | 17.00 | 669,430 | 1,000 | 0 |
04/12/2007 |
17.33
|
796,420 | 17.22 | 17.43 | 17.22 | 439,060 | 0 | 0 |
03/12/2007 |
17.22
|
630,220 | 16.89 | 17.22 | 17.11 | 138,070 | 0 | 0 |
30/11/2007 |
16.89
|
848,210 | 16.78 | 16.89 | 16.56 | 361,940 | 0 | 0 |
29/11/2007 |
16.78
|
834,760 | 17.00 | 17.00 | 16.78 | 0 | 0 | 0 |
28/11/2007 |
17.00
|
667,720 | 17.22 | 17.33 | 17.00 | 132,090 | 0 | 0 |
27/11/2007 |
17.22
|
615,750 | 17.22 | 17.43 | 17.22 | 272,200 | 30,000 | 0 |
26/11/2007 |
17.22
|
528,680 | 17.22 | 17.43 | 17.22 | 0 | 0 | 0 |
23/11/2007 |
17.22
|
588,830 | 17.43 | 17.54 | 17.22 | 10,100 | 284,420 | 0 |
22/11/2007 |
17.43
|
900,600 | 17.43 | 17.76 | 17.43 | 0 | 0 | 0 |
21/11/2007 |
17.43
|
1,338,580 | 17.54 | 17.54 | 17.22 | 0 | 0 | 0 |
20/11/2007 |
17.54
|
1,203,340 | 17.98 | 17.98 | 17.54 | 0 | 0 | 0 |
19/11/2007 |
17.98
|
887,740 | 18.20 | 18.31 | 17.98 | 0 | 0 | 0 |
16/11/2007 |
18.20
|
855,700 | 18.52 | 18.52 | 18.09 | 0 | 0 | 0 |