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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
9.70
|
27,740 | 9.55 | 9.70 | 9.40 | 20,000 | 0 | 0 |
16/04/2008 |
9.55
|
10,710 | 9.70 | 9.70 | 9.55 | 10,300 | 0 | 0 |
11/04/2008 |
9.70
|
4,700 | 9.85 | 9.85 | 9.70 | 2,100 | 0 | 0 |
10/04/2008 |
9.85
|
12,160 | 9.85 | 10.00 | 9.85 | 9,460 | 0 | 0 |
09/04/2008 |
9.85
|
11,360 | 9.70 | 9.85 | 9.78 | 7,340 | 0 | 0 |
08/04/2008 |
9.70
|
18,630 | 9.55 | 9.70 | 9.70 | 600 | 0 | 0 |
07/04/2008 |
9.55
|
2,100 | 9.40 | 9.55 | 9.55 | -10 | 0 | 0 |
04/04/2008 |
9.40
|
10 | 9.32 | 9.40 | 9.40 | 0 | 0 | 0 |
03/04/2008 |
9.32
|
4,230 | 9.25 | 9.32 | 9.32 | 0 | 0 | 0 |
02/04/2008 |
9.25
|
10 | 9.17 | 9.25 | 9.25 | 0 | 10 | 0 |
01/04/2008 |
9.17
|
110 | 9.09 | 9.17 | 9.17 | 0 | 0 | 0 |
31/03/2008 |
9.09
|
1,350 | 9.02 | 9.09 | 9.09 | 0 | 0 | 0 |
28/03/2008 |
9.02
|
1,690 | 8.94 | 9.02 | 9.02 | 0 | 0 | 0 |
27/03/2008 |
8.94
|
110 | 8.87 | 8.94 | 8.94 | 20 | 0 | 0 |
26/03/2008 |
8.87
|
25,600 | 8.72 | 9.09 | 8.34 | 15,030 | 14,290 | 0 |
25/03/2008 |
8.72
|
5,950 | 9.17 | 9.17 | 8.72 | 500 | 1,020 | 0 |
24/03/2008 |
9.17
|
3,290 | 9.63 | 9.63 | 9.17 | 0 | 3,190 | 0 |
21/03/2008 |
9.63
|
2,600 | 9.63 | 9.70 | 9.63 | 0 | 0 | 0 |
20/03/2008 |
9.63
|
17,930 | 9.40 | 9.63 | 9.40 | 12,260 | 0 | 0 |
19/03/2008 |
9.40
|
3,830 | 9.63 | 9.78 | 9.40 | 0 | 0 | 0 |
18/03/2008 |
9.63
|
5,540 | 10.08 | 10.08 | 9.63 | 3,230 | 0 | 0 |
17/03/2008 |
10.08
|
8,670 | 10.61 | 10.61 | 10.08 | 0 | 0 | 0 |
14/03/2008 |
10.61
|
4,270 | 10.99 | 11.07 | 10.61 | 0 | 0 | 0 |
13/03/2008 |
10.99
|
5,000 | 11.07 | 11.14 | 10.99 | 500 | 1,500 | 0 |
12/03/2008 |
11.07
|
10,180 | 11.14 | 11.52 | 11.07 | 3,000 | 4,950 | 0 |
11/03/2008 |
11.14
|
8,900 | 11.52 | 11.52 | 10.99 | 4,400 | 2,910 | 0 |
10/03/2008 |
11.52
|
18,590 | 11.37 | 11.90 | 11.37 | 200 | 8,620 | 0 |
07/03/2008 |
11.37
|
13,050 | 10.84 | 11.37 | 11.37 | 7,950 | 10,000 | 0 |
06/03/2008 |
10.84
|
3,470 | 10.38 | 10.84 | 10.84 | 0 | 0 | 0 |
05/03/2008 |
10.38
|
810 | 10.91 | 10.91 | 10.38 | 20 | 0 | 0 |
04/03/2008 |
10.91
|
1,020 | 11.44 | 11.44 | 10.91 | 0 | 0 | 0 |
03/03/2008 |
11.44
|
2,280 | 11.97 | 11.97 | 11.44 | 0 | 0 | 0 |
29/02/2008 |
11.97
|
4,450 | 12.58 | 13.11 | 11.97 | 0 | 2,730 | 0 |
28/02/2008 |
12.58
|
8,990 | 13.19 | 13.19 | 12.58 | 5,000 | 5,660 | 0 |
27/02/2008 |
13.19
|
4,170 | 13.57 | 13.95 | 13.19 | 60 | 0 | 0 |
26/02/2008 |
13.57
|
6,840 | 13.49 | 13.79 | 13.19 | 390 | 0 | 0 |
25/02/2008 |
13.49
|
1,840 | 12.88 | 13.49 | 13.41 | 200 | 0 | 0 |
22/02/2008 |
12.88
|
25,680 | 12.96 | 12.96 | 12.35 | 13,650 | 0 | 0 |
21/02/2008 |
12.96
|
18,190 | 13.64 | 13.64 | 12.96 | 17,490 | 0 | 0 |
20/02/2008 |
13.64
|
7,690 | 14.02 | 14.02 | 13.64 | 3,620 | 0 | 0 |
19/02/2008 |
14.02
|
750 | 14.32 | 14.32 | 13.87 | 500 | 0 | 0 |
18/02/2008 |
14.32
|
8,100 | 14.55 | 14.55 | 14.02 | 5,000 | 0 | 0 |
15/02/2008 |
14.55
|
250 | 14.70 | 14.70 | 14.55 | 0 | 0 | 0 |
14/02/2008 |
14.70
|
11,300 | 14.70 | 14.70 | 14.10 | 10,300 | 0 | 0 |
13/02/2008 |
14.70
|
11,420 | 14.55 | 14.70 | 14.02 | 10,000 | 0 | 0 |
12/02/2008 |
14.55
|
5,910 | 14.55 | 14.55 | 13.95 | 5,600 | 0 | 0 |
01/02/2008 |
14.55
|
4,400 | 14.55 | 14.55 | 14.40 | 0 | 0 | 0 |
31/01/2008 |
14.55
|
18,100 | 14.02 | 14.55 | 13.79 | 680 | 0 | 0 |
30/01/2008 |
14.02
|
10,660 | 13.41 | 14.02 | 13.79 | 2,000 | 50 | 0 |
29/01/2008 |
13.41
|
9,820 | 12.81 | 13.41 | 12.73 | 0 | 0 | 0 |
28/01/2008 |
12.81
|
3,900 | 13.19 | 13.19 | 12.73 | 0 | 2,450 | 0 |
25/01/2008 |
13.19
|
10,280 | 13.26 | 13.26 | 12.73 | 0 | 230 | 0 |
24/01/2008 |
13.26
|
11,790 | 13.95 | 14.02 | 13.26 | 0 | 0 | 0 |
23/01/2008 |
13.95
|
9,980 | 13.95 | 13.95 | 13.26 | 3,070 | 0 | 0 |
22/01/2008 |
13.95
|
6,000 | 14.25 | 14.25 | 13.79 | 3,160 | 4,240 | 0 |
21/01/2008 |
14.25
|
1,430 | 14.25 | 14.25 | 13.87 | 1,000 | 0 | 0 |
18/01/2008 |
14.25
|
660 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
17/01/2008 |
14.32
|
1,950 | 14.48 | 14.48 | 14.02 | 0 | 0 | 0 |
16/01/2008 |
14.48
|
3,630 | 13.95 | 14.63 | 13.64 | 650 | 0 | 0 |
15/01/2008 |
13.95
|
12,130 | 13.95 | 13.95 | 13.34 | 8,960 | 500 | 0 |
14/01/2008 |
13.95
|
12,670 | 13.95 | 13.95 | 13.64 | 2,000 | 1,000 | 0 |
11/01/2008 |
13.95
|
21,830 | 14.25 | 14.32 | 13.95 | 0 | 0 | 0 |
10/01/2008 |
14.25
|
5,850 | 14.25 | 14.25 | 13.72 | 2,500 | 0 | 0 |
09/01/2008 |
14.25
|
6,570 | 14.25 | 14.40 | 14.25 | 520 | 0 | 0 |
08/01/2008 |
14.25
|
9,810 | 14.25 | 14.55 | 14.25 | 2,680 | 990 | 0 |
07/01/2008 |
14.25
|
9,500 | 14.32 | 14.32 | 13.64 | 5,000 | 0 | 0 |
04/01/2008 |
14.32
|
2,410 | 14.40 | 14.40 | 14.32 | 540 | 20 | 0 |
03/01/2008 |
14.40
|
8,720 | 14.63 | 14.63 | 14.40 | 7,450 | 5,130 | 0 |
02/01/2008 |
14.63
|
2,680 | 14.17 | 14.63 | 14.48 | 2,500 | 0 | 0 |
28/12/2007 |
14.17
|
13,340 | 14.40 | 14.40 | 14.17 | 20 | 1,300 | 0 |
27/12/2007 |
14.40
|
18,110 | 14.40 | 14.70 | 14.40 | 12,850 | 0 | 0 |
26/12/2007 |
14.40
|
5,630 | 14.40 | 14.40 | 14.32 | 150 | 0 | 0 |
25/12/2007 |
14.40
|
12,320 | 14.78 | 14.78 | 14.40 | 1,150 | 0 | 0 |
24/12/2007 |
14.78
|
5,080 | 15.16 | 15.16 | 14.78 | 2,030 | 50 | 0 |
21/12/2007 |
15.16
|
4,640 | 15.01 | 15.16 | 14.40 | 2,500 | 0 | 0 |
20/12/2007 |
15.01
|
5,290 | 15.01 | 15.08 | 14.78 | 3,500 | 1,220 | 0 |
19/12/2007 |
15.01
|
9,240 | 14.55 | 15.08 | 14.63 | 0 | 0 | 0 |
18/12/2007 |
14.55
|
7,930 | 14.93 | 14.93 | 14.40 | 5,000 | 2,340 | 0 |
17/12/2007 |
14.93
|
13,340 | 15.69 | 15.69 | 14.93 | 5,050 | 0 | 0 |
14/12/2007 |
15.69
|
12,460 | 16.45 | 16.45 | 15.69 | 1,800 | 0 | 0 |
13/12/2007 |
16.45
|
350 | 16.67 | 16.67 | 16.45 | 0 | 0 | 0 |
12/12/2007 |
16.67
|
2,380 | 16.75 | 16.75 | 16.67 | 0 | 0 | 0 |
11/12/2007 |
16.75
|
500 | 16.83 | 16.83 | 16.75 | 0 | 0 | 0 |
10/12/2007 |
16.83
|
710 | 16.67 | 16.83 | 16.67 | 0 | 0 | 0 |
07/12/2007 |
16.67
|
6,890 | 16.83 | 16.83 | 16.52 | 0 | 5,900 | 0 |
06/12/2007 |
16.83
|
10,980 | 16.90 | 16.98 | 16.67 | 5,130 | 9,000 | 0 |
05/12/2007 |
16.90
|
9,900 | 17.43 | 17.43 | 16.90 | 0 | 9,000 | 0 |
04/12/2007 |
17.43
|
9,570 | 17.51 | 17.51 | 17.43 | 500 | 0 | 0 |
03/12/2007 |
17.51
|
3,640 | 17.66 | 17.66 | 17.28 | 0 | 550 | 0 |
30/11/2007 |
17.66
|
6,690 | 17.73 | 17.73 | 17.28 | 4,110 | 1,450 | 0 |
29/11/2007 |
17.73
|
10,320 | 17.73 | 17.73 | 17.58 | 9,280 | 0 | 0 |
28/11/2007 |
17.73
|
14,890 | 17.73 | 17.73 | 17.58 | 8,060 | 0 | 0 |
27/11/2007 |
17.73
|
13,670 | 17.73 | 17.89 | 17.73 | 1,550 | 0 | 0 |
26/11/2007 |
17.73
|
28,130 | 16.90 | 17.73 | 17.20 | 27,430 | 350 | 0 |
23/11/2007 |
16.90
|
1,740 | 16.90 | 16.90 | 16.60 | 0 | 50 | 0 |
22/11/2007 |
16.90
|
3,730 | 16.90 | 16.90 | 16.67 | 0 | 0 | 0 |
21/11/2007 |
16.90
|
4,170 | 16.83 | 17.20 | 16.83 | 1,010 | 0 | 0 |
20/11/2007 |
16.83
|
7,600 | 17.51 | 17.51 | 16.83 | 0 | 4,100 | 0 |
19/11/2007 |
17.51
|
13,680 | 17.43 | 17.58 | 17.20 | 10,020 | 0 | 0 |
16/11/2007 |
17.43
|
21,580 | 17.13 | 17.73 | 17.13 | 19,700 | 0 | 0 |