Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
7.76
|
134,670 | 7.90 | 7.90 | 7.76 | 33,070 | 6,060 | 0 |
17/04/2008 |
7.90
|
140,600 | 7.76 | 7.90 | 7.62 | 2,100 | 7,100 | 0 |
16/04/2008 |
7.76
|
11,250 | 7.92 | 7.92 | 7.76 | 2,400 | 0 | 0 |
11/04/2008 |
7.92
|
9,200 | 8.08 | 8.08 | 7.92 | 2,680 | 0 | 0 |
10/04/2008 |
8.08
|
13,330 | 8.24 | 8.24 | 8.08 | 3,510 | 0 | 0 |
09/04/2008 |
8.24
|
178,330 | 8.40 | 8.40 | 8.24 | 57,400 | 20,500 | 0 |
08/04/2008 |
8.40
|
298,580 | 8.24 | 8.40 | 8.08 | 32,990 | 8,000 | 0 |
07/04/2008 |
8.24
|
2,340 | 8.08 | 8.24 | 8.24 | 0 | 0 | 0 |
04/04/2008 |
8.08
|
10,210 | 8.01 | 8.08 | 8.08 | 0 | 100 | 0 |
03/04/2008 |
8.01
|
420 | 7.94 | 8.01 | 7.94 | 0 | 0 | 0 |
02/04/2008 |
7.94
|
1,750 | 7.87 | 7.94 | 7.94 | 0 | 0 | 0 |
01/04/2008 |
7.87
|
5,330 | 7.80 | 7.87 | 7.87 | 0 | 0 | 0 |
31/03/2008 |
7.80
|
7,590 | 7.73 | 7.80 | 7.80 | 0 | 0 | 0 |
28/03/2008 |
7.73
|
1,400 | 7.66 | 7.73 | 7.73 | 0 | 0 | 0 |
27/03/2008 |
7.66
|
31,270 | 7.59 | 7.66 | 7.66 | 820 | 400 | 0 |
26/03/2008 |
7.59
|
329,410 | 7.87 | 8.08 | 7.48 | 21,560 | 14,350 | 0 |
25/03/2008 |
7.87
|
14,030 | 8.27 | 8.27 | 7.87 | 1,510 | 0 | 0 |
24/03/2008 |
8.27
|
26,220 | 8.70 | 8.70 | 8.27 | 1,530 | 1,000 | 0 |
21/03/2008 |
8.70
|
114,060 | 9.15 | 9.15 | 8.70 | 4,490 | 0 | 0 |
20/03/2008 |
9.15
|
189,860 | 9.59 | 9.77 | 9.15 | 8,400 | 500 | 0 |
19/03/2008 |
9.59
|
371,800 | 10.03 | 10.47 | 9.59 | 0 | 4,000 | 0 |
18/03/2008 |
10.03
|
28,490 | 10.47 | 10.47 | 10.03 | 1,450 | 0 | 0 |
17/03/2008 |
10.47
|
105,150 | 11.00 | 11.00 | 10.47 | 3,000 | 4,550 | 0 |
14/03/2008 |
11.00
|
76,150 | 11.00 | 11.09 | 10.83 | 8,840 | 480 | 0 |
13/03/2008 |
11.00
|
97,400 | 10.83 | 11.18 | 10.91 | 4,300 | 0 | 0 |
12/03/2008 |
10.83
|
156,990 | 10.56 | 11.09 | 10.56 | 7,000 | 0 | 0 |
11/03/2008 |
10.56
|
184,860 | 11.00 | 11.00 | 10.56 | 10,000 | 5,080 | 0 |
10/03/2008 |
11.00
|
499,240 | 10.74 | 11.27 | 10.91 | 35,730 | 14,430 | 0 |
07/03/2008 |
10.74
|
58,630 | 10.30 | 10.74 | 10.74 | 6,220 | 0 | 0 |
06/03/2008 |
10.30
|
32,470 | 9.86 | 10.30 | 10.30 | 520 | 0 | 0 |
05/03/2008 |
9.86
|
71,420 | 10.30 | 10.30 | 9.86 | 6,110 | 0 | 0 |
04/03/2008 |
10.30
|
47,430 | 10.83 | 10.83 | 10.30 | 7,300 | 5,940 | 0 |
03/03/2008 |
10.83
|
254,770 | 11.35 | 11.35 | 10.83 | 12,450 | 5,160 | 0 |
29/02/2008 |
11.35
|
233,810 | 11.71 | 11.71 | 11.27 | 36,890 | 2,210 | 0 |
28/02/2008 |
11.71
|
121,200 | 11.71 | 11.88 | 11.62 | 6,120 | 8,000 | 0 |
27/02/2008 |
11.71
|
153,970 | 11.71 | 12.15 | 11.71 | 10,370 | 0 | 0 |
26/02/2008 |
11.71
|
202,810 | 12.32 | 12.32 | 11.71 | 63,300 | 1,000 | 0 |
25/02/2008 |
12.32
|
274,780 | 11.79 | 12.32 | 12.06 | 59,020 | 500 | 0 |
22/02/2008 |
11.79
|
309,570 | 11.27 | 11.79 | 10.74 | 66,240 | 0 | 0 |
21/02/2008 |
11.27
|
140,970 | 11.79 | 11.79 | 11.27 | 26,600 | 3,000 | 0 |
20/02/2008 |
11.79
|
167,020 | 12.32 | 12.32 | 11.79 | 25,890 | 0 | 0 |
19/02/2008 |
12.32
|
147,810 | 12.23 | 12.50 | 12.15 | 6,200 | 3,600 | 0 |
18/02/2008 |
12.23
|
204,070 | 12.59 | 12.59 | 11.97 | 3,780 | 0 | 0 |
15/02/2008 |
12.59
|
113,680 | 12.76 | 12.76 | 12.41 | 1,200 | 0 | 0 |
14/02/2008 |
12.76
|
98,950 | 12.67 | 13.11 | 12.76 | 4,340 | 1,200 | 0 |
13/02/2008 |
12.67
|
156,730 | 13.20 | 13.20 | 12.67 | 2,950 | 9,300 | 0 |
12/02/2008 |
13.20
|
154,920 | 13.82 | 13.82 | 13.20 | 900 | 20,490 | 0 |
01/02/2008 |
13.82
|
293,030 | 13.20 | 13.82 | 13.29 | 20,400 | 20,270 | 0 |
31/01/2008 |
13.20
|
264,590 | 12.67 | 13.20 | 12.15 | 5,950 | 0 | 0 |
30/01/2008 |
12.67
|
75,070 | 12.15 | 12.67 | 12.67 | 51,520 | 2,000 | 0 |
29/01/2008 |
12.15
|
142,700 | 11.62 | 12.15 | 11.62 | 6,780 | 5,800 | 0 |
28/01/2008 |
11.62
|
91,180 | 11.44 | 11.62 | 11.27 | 3,300 | 9,990 | 0 |
25/01/2008 |
11.44
|
88,910 | 11.35 | 11.62 | 11.35 | 1,500 | 60 | 0 |
24/01/2008 |
11.35
|
122,360 | 11.53 | 11.97 | 11.35 | 0 | 0 | 0 |
23/01/2008 |
11.53
|
117,670 | 11.79 | 11.79 | 11.27 | 14,700 | 3,740 | 0 |
22/01/2008 |
11.79
|
102,620 | 11.97 | 11.97 | 11.62 | 1,000 | 5,000 | 0 |
21/01/2008 |
11.97
|
91,860 | 12.32 | 12.32 | 11.97 | 1,450 | 4,000 | 0 |
18/01/2008 |
12.32
|
84,080 | 11.97 | 12.50 | 11.88 | 60 | 5,000 | 0 |
17/01/2008 |
11.97
|
236,010 | 11.97 | 12.50 | 11.79 | 0 | 0 | 0 |
16/01/2008 |
11.97
|
139,820 | 11.44 | 11.97 | 11.79 | 0 | 100 | 0 |
15/01/2008 |
11.44
|
224,670 | 11.97 | 11.97 | 11.44 | 3,250 | 2,000 | 0 |
14/01/2008 |
11.97
|
174,360 | 12.50 | 12.50 | 11.97 | 6,450 | 0 | 0 |
11/01/2008 |
12.50
|
148,650 | 12.32 | 12.67 | 12.41 | 4,040 | 700 | 0 |
10/01/2008 |
12.32
|
201,980 | 12.59 | 12.59 | 11.97 | 6,100 | 0 | 0 |
09/01/2008 |
12.59
|
95,150 | 12.85 | 12.94 | 12.59 | 1,680 | 300 | 0 |
08/01/2008 |
12.85
|
136,380 | 12.76 | 13.20 | 12.85 | 4,200 | 3,490 | 0 |
07/01/2008 |
12.76
|
134,240 | 13.38 | 13.38 | 12.76 | 1,100 | 20 | 0 |
04/01/2008 |
13.38
|
52,150 | 13.38 | 13.55 | 13.38 | 2,400 | 500 | 0 |
03/01/2008 |
13.38
|
76,310 | 13.73 | 13.73 | 13.38 | 500 | 13,560 | 0 |
02/01/2008 |
13.73
|
41,620 | 13.73 | 13.73 | 13.64 | 9,900 | 0 | 0 |
28/12/2007 |
13.73
|
159,020 | 13.73 | 13.91 | 13.73 | 1,850 | 17,550 | 0 |
27/12/2007 |
13.73
|
153,430 | 13.64 | 13.82 | 13.64 | 20,000 | 2,420 | 0 |
26/12/2007 |
13.64
|
144,880 | 13.55 | 13.64 | 13.38 | 620 | 8,140 | 0 |
25/12/2007 |
13.55
|
111,120 | 13.82 | 13.82 | 13.55 | 1,200 | 4,870 | 0 |
24/12/2007 |
13.82
|
92,260 | 13.82 | 13.91 | 13.82 | 1,720 | 2,000 | 0 |
21/12/2007 |
13.82
|
102,800 | 13.55 | 13.91 | 13.55 | 1,450 | 6,120 | 0 |
20/12/2007 |
13.55
|
128,510 | 13.99 | 13.99 | 13.55 | 5,320 | 4,000 | 0 |
19/12/2007 |
13.99
|
204,630 | 13.38 | 13.99 | 13.73 | 0 | 20,000 | 0 |
18/12/2007 |
13.38
|
123,710 | 13.38 | 13.38 | 13.20 | 27,700 | 11,280 | 0 |
17/12/2007 |
13.38
|
85,570 | 13.91 | 13.91 | 13.38 | 11,760 | 0 | 0 |
14/12/2007 |
13.91
|
127,800 | 13.82 | 13.91 | 13.73 | 300 | 13,050 | 0 |
13/12/2007 |
13.82
|
133,610 | 14.26 | 14.26 | 13.82 | 5,240 | 11,340 | 0 |
12/12/2007 |
14.26
|
167,710 | 14.17 | 14.61 | 14.08 | 140 | 22,680 | 0 |
11/12/2007 |
14.17
|
158,540 | 14.61 | 14.61 | 14.17 | 2,560 | 2,100 | 0 |
10/12/2007 |
14.61
|
134,940 | 14.96 | 14.96 | 14.61 | 25,530 | 4,000 | 0 |
07/12/2007 |
14.96
|
172,580 | 14.96 | 15.23 | 14.96 | 10,940 | 4,870 | 0 |
06/12/2007 |
14.96
|
163,030 | 14.87 | 14.96 | 14.87 | 17,390 | 16,140 | 0 |
05/12/2007 |
14.87
|
117,630 | 15.14 | 15.14 | 14.87 | 5,710 | 4,080 | 0 |
04/12/2007 |
15.14
|
164,190 | 15.14 | 15.14 | 15.05 | 6,740 | 4,240 | 0 |
03/12/2007 |
15.14
|
180,680 | 14.96 | 15.14 | 14.96 | 6,360 | 0 | 0 |
30/11/2007 |
14.96
|
182,650 | 15.14 | 15.14 | 14.96 | 2,450 | 0 | 0 |
29/11/2007 |
15.14
|
345,630 | 15.14 | 15.31 | 15.05 | 9,920 | 1,000 | 0 |
28/11/2007 |
15.14
|
309,870 | 15.40 | 15.40 | 15.14 | 850 | 12,570 | 0 |
27/11/2007 |
15.40
|
28,900 | 15.67 | 15.67 | 15.40 | 2,400 | 700 | 0 |
26/11/2007 |
15.67
|
68,500 | 15.31 | 15.67 | 15.31 | 23,000 | 2,600 | 0 |
23/11/2007 |
15.31
|
32,450 | 15.31 | 15.31 | 15.23 | 0 | 840 | 0 |
22/11/2007 |
15.31
|
42,950 | 15.14 | 15.49 | 15.05 | 6,600 | 540 | 0 |
21/11/2007 |
15.14
|
43,200 | 15.31 | 15.31 | 14.96 | 8,960 | 0 | 0 |
20/11/2007 |
15.31
|
37,550 | 15.49 | 15.49 | 15.23 | 3,950 | 0 | 0 |
19/11/2007 |
15.49
|
48,160 | 15.40 | 15.49 | 15.31 | 5,400 | 4,000 | 0 |