Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-20) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-22) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-29) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-04) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-15) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
15.19
|
22,200 | 15.97 | 15.97 | 15.15 | 0 | 0 | 0 |
17/04/2008 |
16.06
|
18,800 | 15.15 | 16.06 | 15.15 | 0 | 0 | 0 |
16/04/2008 |
15.60
|
9,900 | 15.60 | 15.65 | 15.60 | 0 | 0 | 0 |
11/04/2008 |
16.06
|
4,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
10/04/2008 |
16.51
|
1,800 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
09/04/2008 |
16.97
|
7,900 | 17.92 | 17.92 | 16.97 | 0 | 0 | 0 |
08/04/2008 |
17.69
|
30,600 | 17.69 | 17.69 | 16.69 | 200 | 0 | 0 |
07/04/2008 |
17.19
|
1,900 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
04/04/2008 |
16.69
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
03/04/2008 |
16.38
|
400 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
02/04/2008 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
01/04/2008 |
15.78
|
300 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
31/03/2008 |
15.51
|
1,200 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
28/03/2008 |
15.24
|
600 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
27/03/2008 |
14.97
|
700 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
26/03/2008 |
15.01
|
10,000 | 13.65 | 15.65 | 12.92 | 0 | 0 | 0 |
25/03/2008 |
14.28
|
9,400 | 14.56 | 14.56 | 14.28 | 0 | 0 | 0 |
24/03/2008 |
15.69
|
19,900 | 16.24 | 16.24 | 15.69 | 0 | 0 | 0 |
21/03/2008 |
17.33
|
5,000 | 18.19 | 18.19 | 17.28 | 0 | 0 | 0 |
20/03/2008 |
18.65
|
3,300 | 18.88 | 19.10 | 18.65 | 0 | 0 | 0 |
19/03/2008 |
18.19
|
9,400 | 20.47 | 20.92 | 17.74 | 0 | 0 | 0 |
18/03/2008 |
19.24
|
19,700 | 20.01 | 20.01 | 19.10 | 0 | 0 | 0 |
17/03/2008 |
21.15
|
12,900 | 22.29 | 22.29 | 20.97 | 0 | 0 | 0 |
14/03/2008 |
22.97
|
9,300 | 22.74 | 23.61 | 22.74 | 100 | 0 | 0 |
13/03/2008 |
23.88
|
22,700 | 24.11 | 24.11 | 22.74 | 0 | 0 | 0 |
12/03/2008 |
23.43
|
12,500 | 22.79 | 24.79 | 22.56 | 0 | 0 | 0 |
11/03/2008 |
22.47
|
14,800 | 24.06 | 24.06 | 22.06 | 200 | 0 | 0 |
10/03/2008 |
23.20
|
44,400 | 24.79 | 24.79 | 22.56 | 0 | 0 | 0 |
07/03/2008 |
22.56
|
6,900 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
06/03/2008 |
20.51
|
100 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
05/03/2008 |
19.56
|
20,900 | 17.60 | 20.65 | 17.60 | 0 | 0 | 0 |
04/03/2008 |
19.38
|
15,900 | 20.42 | 20.42 | 19.38 | 0 | 0 | 0 |
03/03/2008 |
21.97
|
17,400 | 23.20 | 23.20 | 20.92 | 100 | 0 | 0 |
29/02/2008 |
22.79
|
12,200 | 23.88 | 23.88 | 22.29 | 0 | 0 | 0 |
28/02/2008 |
24.11
|
22,200 | 23.65 | 24.20 | 23.65 | 0 | 0 | 0 |
27/02/2008 |
24.97
|
15,100 | 24.52 | 25.93 | 23.15 | 0 | 0 | 0 |
26/02/2008 |
24.11
|
6,700 | 27.29 | 27.29 | 23.65 | 0 | 0 | 0 |
25/02/2008 |
25.61
|
8,200 | 25.61 | 25.61 | 25.56 | 0 | 0 | 0 |
22/02/2008 |
24.56
|
17,400 | 22.74 | 25.20 | 21.38 | 0 | 0 | 0 |
21/02/2008 |
23.56
|
22,700 | 23.88 | 23.88 | 23.56 | 0 | 0 | 0 |
20/02/2008 |
25.06
|
19,300 | 27.75 | 27.75 | 25.06 | 0 | 0 | 0 |
19/02/2008 |
27.52
|
19,300 | 26.38 | 29.11 | 26.38 | 0 | 0 | 0 |
18/02/2008 |
27.16
|
15,400 | 27.29 | 27.70 | 26.38 | 0 | 0 | 0 |
15/02/2008 |
29.11
|
7,300 | 30.52 | 30.52 | 28.88 | 0 | 0 | 0 |
14/02/2008 |
29.93
|
31,400 | 30.48 | 30.93 | 29.57 | 0 | 0 | 0 |
13/02/2008 |
29.61
|
23,200 | 31.61 | 31.61 | 28.70 | 0 | 0 | 0 |
12/02/2008 |
30.93
|
21,600 | 34.52 | 35.02 | 30.07 | 0 | 0 | 0 |
01/02/2008 |
32.52
|
32,700 | 31.84 | 32.75 | 30.93 | 0 | 0 | 0 |
31/01/2008 |
30.52
|
23,400 | 32.75 | 32.75 | 27.52 | 0 | 0 | 0 |
30/01/2008 |
29.93
|
30,500 | 29.34 | 29.93 | 29.34 | 0 | 0 | 0 |
29/01/2008 |
27.34
|
44,100 | 25.47 | 28.61 | 25.47 | 0 | 0 | 0 |
28/01/2008 |
25.52
|
11,700 | 27.52 | 27.52 | 25.47 | 100 | 0 | 0 |
25/01/2008 |
26.84
|
16,300 | 26.38 | 28.66 | 26.38 | 0 | 0 | 0 |
24/01/2008 |
27.29
|
51,600 | 30.02 | 30.07 | 26.38 | 0 | 0 | 0 |
23/01/2008 |
27.29
|
35,900 | 29.57 | 29.70 | 24.65 | 0 | 0 | 0 |
22/01/2008 |
27.11
|
63,700 | 27.11 | 27.11 | 25.75 | 0 | 0 | 0 |
21/01/2008 |
25.56
|
19,200 | 24.15 | 25.56 | 23.88 | 0 | 0 | 0 |
18/01/2008 |
22.79
|
32,300 | 22.88 | 24.56 | 22.74 | 0 | 0 | 0 |
17/01/2008 |
23.20
|
28,100 | 24.06 | 24.15 | 20.47 | 0 | 0 | 0 |
16/01/2008 |
22.42
|
16,300 | 21.38 | 22.42 | 21.38 | 0 | 0 | 0 |
15/01/2008 |
20.38
|
7,900 | 20.51 | 20.51 | 20.38 | 0 | 0 | 0 |
14/01/2008 |
22.20
|
10,300 | 23.65 | 23.65 | 22.20 | 0 | 0 | 0 |
11/01/2008 |
24.56
|
15,600 | 25.93 | 26.20 | 22.74 | 0 | 0 | 0 |
10/01/2008 |
24.70
|
18,300 | 24.79 | 24.79 | 23.74 | 0 | 0 | 0 |
09/01/2008 |
26.84
|
8,200 | 27.29 | 27.29 | 25.47 | 0 | 0 | 0 |
08/01/2008 |
28.16
|
17,500 | 28.20 | 28.79 | 26.38 | 0 | 0 | 0 |
07/01/2008 |
27.97
|
7,300 | 29.07 | 29.07 | 27.29 | 0 | 0 | 0 |
04/01/2008 |
30.02
|
4,500 | 29.16 | 30.48 | 29.16 | 0 | 0 | 0 |
03/01/2008 |
29.34
|
4,000 | 30.07 | 30.20 | 29.34 | 0 | 0 | 0 |
02/01/2008 |
30.34
|
4,300 | 31.16 | 31.16 | 30.07 | 0 | 0 | 0 |
28/12/2007 |
31.84
|
4,000 | 31.61 | 31.84 | 31.61 | 0 | 0 | 0 |
27/12/2007 |
31.84
|
6,600 | 31.89 | 31.93 | 31.61 | 0 | 0 | 0 |
26/12/2007 |
31.39
|
13,900 | 32.52 | 32.52 | 31.39 | 0 | 0 | 0 |
25/12/2007 |
31.84
|
8,800 | 32.30 | 32.30 | 30.93 | 0 | 0 | 0 |
24/12/2007 |
32.75
|
15,300 | 33.66 | 33.66 | 31.84 | 0 | 0 | 0 |
21/12/2007 |
32.30
|
10,500 | 32.30 | 33.21 | 32.07 | 0 | 0 | 0 |
20/12/2007 |
31.39
|
13,400 | 32.30 | 33.21 | 30.25 | 0 | 0 | 0 |
19/12/2007 |
32.98
|
14,800 | 33.21 | 33.66 | 31.93 | 0 | 0 | 0 |
18/12/2007 |
32.52
|
29,000 | 30.43 | 32.71 | 28.79 | 0 | 0 | 0 |
17/12/2007 |
31.16
|
28,000 | 32.75 | 32.75 | 31.07 | 0 | 0 | 0 |
14/12/2007 |
33.21
|
50,600 | 33.66 | 34.25 | 32.30 | 0 | 0 | 0 |
13/12/2007 |
34.80
|
49,000 | 33.93 | 36.39 | 33.89 | 0 | 500 | 0 |
12/12/2007 |
34.75
|
58,700 | 34.71 | 34.75 | 32.30 | 0 | 0 | 0 |
11/12/2007 |
32.30
|
115,000 | 32.30 | 32.30 | 29.29 | 0 | 500 | 0 |
10/12/2007 |
29.38
|
36,500 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
07/12/2007 |
27.11
|
79,600 | 25.02 | 27.11 | 24.34 | 0 | 0 | 0 |
06/12/2007 |
24.52
|
31,100 | 24.56 | 25.11 | 24.52 | 0 | 0 | 0 |
05/12/2007 |
26.15
|
30,400 | 29.75 | 29.75 | 24.79 | 0 | 0 | 0 |
04/12/2007 |
27.06
|
54,500 | 26.84 | 27.06 | 26.38 | 0 | 0 | 0 |
03/12/2007 |
24.61
|
54,100 | 24.61 | 24.61 | 24.56 | 1,000 | 0 | 0 |
30/11/2007 |
22.38
|
16,500 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
29/11/2007 |
21.01
|
23,500 | 20.47 | 21.01 | 20.01 | 0 | 0 | 0 |
28/11/2007 |
20.47
|
21,900 | 17.74 | 20.47 | 17.74 | 0 | 0 | 0 |
27/11/2007 |
20.92
|
21,000 | 13.65 | 24.56 | 13.65 | 0 | 0 | 0 |