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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2008 |
7.62
|
4,780 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
11/04/2008 |
7.73
|
2,560 | 7.85 | 7.85 | 7.73 | 0 | 0 | 0 |
10/04/2008 |
7.85
|
3,010 | 7.96 | 7.96 | 7.85 | 0 | 0 | 0 |
09/04/2008 |
7.96
|
33,070 | 8.07 | 8.12 | 7.96 | 1,100 | 0 | 0 |
08/04/2008 |
8.07
|
68,180 | 8.07 | 8.18 | 7.96 | 0 | 0 | 0 |
07/04/2008 |
8.07
|
330 | 7.96 | 8.07 | 8.07 | 0 | 0 | 0 |
04/04/2008 |
7.96
|
10 | 7.90 | 7.96 | 7.96 | 0 | 0 | 0 |
03/04/2008 |
7.90
|
1,500 | 7.85 | 7.90 | 7.90 | 0 | 0 | 0 |
02/04/2008 |
7.85
|
1,200 | 7.79 | 7.85 | 7.85 | 0 | 0 | 0 |
01/04/2008 |
7.79
|
1,170 | 7.73 | 7.79 | 7.79 | 0 | 0 | 0 |
31/03/2008 |
7.73
|
2,230 | 7.68 | 7.73 | 7.68 | 0 | 0 | 0 |
28/03/2008 |
7.68
|
18,500 | 7.62 | 7.68 | 7.68 | 0 | 0 | 0 |
27/03/2008 |
7.62
|
1,900 | 7.57 | 7.62 | 7.62 | 0 | 0 | 0 |
26/03/2008 |
7.57
|
62,310 | 7.46 | 7.57 | 7.12 | 0 | 0 | 0 |
25/03/2008 |
7.46
|
12,280 | 7.85 | 7.85 | 7.46 | 100 | 0 | 0 |
24/03/2008 |
7.85
|
11,920 | 8.23 | 8.23 | 7.85 | 0 | 0 | 0 |
21/03/2008 |
8.23
|
44,820 | 8.62 | 8.62 | 8.23 | 0 | 0 | 0 |
20/03/2008 |
8.62
|
40,640 | 9.07 | 9.35 | 8.62 | 0 | 0 | 0 |
19/03/2008 |
9.07
|
34,490 | 9.51 | 9.85 | 9.07 | 0 | 0 | 0 |
18/03/2008 |
9.51
|
22,320 | 9.96 | 9.96 | 9.51 | 0 | 0 | 0 |
17/03/2008 |
9.96
|
28,290 | 10.24 | 10.24 | 9.74 | 0 | 0 | 0 |
14/03/2008 |
10.24
|
23,810 | 10.24 | 10.24 | 9.85 | 0 | 0 | 0 |
13/03/2008 |
10.24
|
40,040 | 10.24 | 10.52 | 10.18 | 0 | 0 | 0 |
12/03/2008 |
10.24
|
30,490 | 10.24 | 10.63 | 10.24 | 0 | 0 | 0 |
11/03/2008 |
10.24
|
60,020 | 10.74 | 10.74 | 10.24 | 100 | 0 | 0 |
10/03/2008 |
10.74
|
88,350 | 10.74 | 11.24 | 10.74 | 0 | 0 | 0 |
07/03/2008 |
10.74
|
5,640 | 10.24 | 10.74 | 10.74 | 0 | 0 | 0 |
06/03/2008 |
10.24
|
15,640 | 9.79 | 10.24 | 10.18 | 0 | 0 | 0 |
05/03/2008 |
9.79
|
57,200 | 10.29 | 10.29 | 9.79 | 0 | 0 | 0 |
04/03/2008 |
10.29
|
9,440 | 10.79 | 10.79 | 10.29 | 0 | 0 | 0 |
03/03/2008 |
10.79
|
21,590 | 11.35 | 11.35 | 10.79 | 0 | 100 | 0 |
29/02/2008 |
11.35
|
54,410 | 11.91 | 11.91 | 11.35 | 0 | 0 | 0 |
28/02/2008 |
11.91
|
26,460 | 12.52 | 12.52 | 11.91 | 0 | 0 | 0 |
27/02/2008 |
12.52
|
22,850 | 12.52 | 12.80 | 12.24 | 1,000 | 0 | 0 |
26/02/2008 |
12.52
|
32,990 | 13.13 | 13.13 | 12.52 | 0 | 0 | 0 |
25/02/2008 |
13.13
|
92,310 | 12.52 | 13.13 | 12.52 | 0 | 0 | 0 |
22/02/2008 |
12.52
|
64,930 | 13.13 | 13.13 | 12.52 | 0 | 0 | 0 |
21/02/2008 |
13.13
|
17,390 | 13.80 | 13.80 | 13.13 | 0 | 0 | 0 |
20/02/2008 |
13.80
|
35,170 | 14.52 | 14.52 | 13.80 | 0 | 0 | 0 |
19/02/2008 |
14.52
|
44,530 | 14.74 | 14.74 | 14.19 | 0 | 0 | 0 |
18/02/2008 |
14.74
|
49,010 | 15.30 | 15.30 | 14.58 | 5,000 | 0 | 0 |
15/02/2008 |
15.30
|
8,700 | 15.58 | 15.58 | 15.30 | 0 | 0 | 0 |
14/02/2008 |
15.58
|
38,960 | 15.30 | 15.91 | 15.30 | 0 | 0 | 0 |
13/02/2008 |
15.30
|
14,630 | 15.86 | 16.02 | 15.30 | 0 | 0 | 0 |
12/02/2008 |
15.86
|
13,660 | 16.25 | 16.64 | 15.86 | 0 | 0 | 0 |
01/02/2008 |
16.25
|
41,850 | 15.58 | 16.25 | 15.86 | 0 | 0 | 0 |
31/01/2008 |
15.58
|
39,260 | 15.69 | 15.69 | 15.47 | 0 | 0 | 0 |
30/01/2008 |
15.69
|
12,250 | 14.97 | 15.69 | 15.69 | 0 | 0 | 0 |
29/01/2008 |
14.97
|
46,500 | 14.74 | 15.25 | 14.74 | 0 | 0 | 0 |
28/01/2008 |
14.74
|
17,700 | 15.02 | 15.02 | 14.69 | 250 | 0 | 0 |
25/01/2008 |
15.02
|
25,760 | 15.02 | 15.02 | 14.35 | 7,290 | 0 | 0 |
24/01/2008 |
15.02
|
17,770 | 15.19 | 15.58 | 15.02 | 0 | 0 | 0 |
23/01/2008 |
15.19
|
44,090 | 15.91 | 15.91 | 15.13 | 100 | 0 | 0 |
22/01/2008 |
15.91
|
24,750 | 16.41 | 16.41 | 15.91 | 0 | 0 | 0 |
21/01/2008 |
16.41
|
25,900 | 16.41 | 16.58 | 16.14 | 0 | 0 | 0 |
18/01/2008 |
16.41
|
34,400 | 15.91 | 16.41 | 15.86 | 0 | 3,290 | 0 |
17/01/2008 |
15.91
|
57,730 | 15.97 | 16.75 | 15.58 | 0 | 0 | 0 |
16/01/2008 |
15.97
|
30,700 | 15.25 | 15.97 | 15.69 | 0 | 0 | 0 |
15/01/2008 |
15.25
|
48,850 | 16.02 | 16.02 | 15.25 | 5,000 | 0 | 0 |
14/01/2008 |
16.02
|
61,250 | 16.86 | 16.86 | 16.02 | 6,200 | 0 | 0 |
11/01/2008 |
16.86
|
39,070 | 16.64 | 17.19 | 16.69 | 0 | 0 | 0 |
10/01/2008 |
16.64
|
38,940 | 17.47 | 17.47 | 16.64 | 0 | 0 | 0 |
09/01/2008 |
17.47
|
35,240 | 18.36 | 18.36 | 17.47 | 100 | 0 | 0 |
08/01/2008 |
18.36
|
36,610 | 19.03 | 19.70 | 18.36 | 0 | 0 | 0 |
07/01/2008 |
19.03
|
21,220 | 20.03 | 20.03 | 19.03 | 0 | 0 | 0 |
04/01/2008 |
20.03
|
18,720 | 20.03 | 20.31 | 20.03 | 0 | 0 | 0 |
03/01/2008 |
20.03
|
34,860 | 20.31 | 20.31 | 20.03 | 0 | 0 | 0 |
02/01/2008 |
20.31
|
10,360 | 20.70 | 20.86 | 20.31 | 0 | 0 | 0 |
28/12/2007 |
20.70
|
18,640 | 19.92 | 20.86 | 19.75 | 0 | 0 | 0 |
27/12/2007 |
19.92
|
24,670 | 20.03 | 20.31 | 19.92 | 0 | 0 | 0 |
26/12/2007 |
20.03
|
42,800 | 20.09 | 20.09 | 19.64 | 0 | 0 | 0 |
25/12/2007 |
20.09
|
50,530 | 21.14 | 21.14 | 20.09 | 0 | 0 | 0 |
24/12/2007 |
21.14
|
31,160 | 21.98 | 21.98 | 21.14 | 200 | 0 | 0 |
21/12/2007 |
21.98
|
14,980 | 21.98 | 22.76 | 21.53 | 0 | 0 | 0 |
20/12/2007 |
21.98
|
19,190 | 23.09 | 23.09 | 21.98 | 0 | 0 | 0 |
19/12/2007 |
23.09
|
32,790 | 23.37 | 23.37 | 22.81 | 0 | 0 | 0 |
18/12/2007 |
23.37
|
245,540 | 24.54 | 24.54 | 22.26 | 0 | 0 | 0 |
03/12/2007 |
24.54
|
92,400 | 24.59 | 25.04 | 24.37 | 0 | 0 | 0 |
30/11/2007 |
24.59
|
79,300 | 24.48 | 24.65 | 24.04 | 0 | 0 | 0 |
29/11/2007 |
24.48
|
40,100 | 25.04 | 25.20 | 24.26 | 0 | 100 | 0 |
28/11/2007 |
25.04
|
42,900 | 24.76 | 25.59 | 24.59 | 0 | 0 | 0 |
27/11/2007 |
24.76
|
71,000 | 25.04 | 25.87 | 24.48 | 0 | 0 | 0 |
26/11/2007 |
25.04
|
68,500 | 24.09 | 25.04 | 23.98 | 0 | 200 | 0 |
23/11/2007 |
24.09
|
87,500 | 23.92 | 24.26 | 23.65 | 0 | 0 | 0 |
22/11/2007 |
23.92
|
81,200 | 23.37 | 24.04 | 23.20 | 0 | 0 | 0 |
21/11/2007 |
23.37
|
50,900 | 22.92 | 23.37 | 22.26 | 1,000 | 0 | 0 |
20/11/2007 |
22.92
|
48,700 | 23.31 | 23.37 | 22.42 | 0 | 0 | 0 |
19/11/2007 |
23.31
|
40,000 | 23.54 | 24.20 | 21.70 | 0 | 0 | 0 |
16/11/2007 |
23.54
|
33,600 | 23.65 | 23.65 | 22.53 | 0 | 0 | 0 |
15/11/2007 |
23.65
|
42,000 | 23.76 | 25.59 | 22.26 | 0 | 300 | 0 |
14/11/2007 |
23.76
|
59,000 | 21.37 | 23.76 | 21.64 | 300 | 0 | 0 |
13/11/2007 |
21.37
|
120,800 | 22.81 | 23.59 | 21.25 | 0 | 0 | 0 |
12/11/2007 |
22.81
|
73,100 | 23.92 | 25.48 | 22.64 | 2,200 | 0 | 0 |
09/11/2007 |
23.92
|
72,200 | 26.04 | 26.04 | 23.92 | 0 | 0 | 0 |
08/11/2007 |
26.04
|
41,500 | 26.98 | 28.10 | 25.65 | 0 | 0 | 0 |
07/11/2007 |
26.98
|
80,700 | 26.65 | 28.10 | 26.71 | 0 | 2,000 | 0 |
06/11/2007 |
26.65
|
144,000 | 25.59 | 26.98 | 24.65 | 700 | 2,000 | 0 |
05/11/2007 |
25.59
|
56,500 | 26.65 | 26.71 | 24.54 | 0 | 0 | 0 |
02/11/2007 |
26.65
|
26,300 | 27.26 | 27.26 | 25.71 | 0 | 0 | 0 |
01/11/2007 |
27.26
|
61,400 | 26.87 | 27.82 | 26.98 | 0 | 1,100 | 0 |