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) |
-0.90 | -1.62% | 16,133,000 | -765,132 | -42.0 |
54.50
55.60
54.60
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
54.50
58.30
54.60
|
3 tháng
(2024-06-21) |
-3.80 | -6.51% | 48,379,600 | 11,807,158 | 652.2 |
54.50
58.40
54.60
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
54.50
62.20
54.60
|
12 tháng
(2023-09-25) |
-3.85 | -6.59% | 197,602,400 | 8,775,303 | 465.3 |
54.37
62.20
54.60
|
24 tháng
(2022-09-30) |
-2.13 | -3.75% | 448,465,100 | -2,074,957 | -195.4 |
48.02
62.20
54.60
|
36 tháng
(2021-10-05) |
8.10 | 17.43% | 868,468,800 | 10,694,433 | 675.2 |
44.80
63.43
54.60
|
60 tháng
(2019-10-16) |
39.11 | 252.51% | 1,276,160,490 | 7,571,055 | 297.4 |
10.74
63.43
54.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
9.67
|
29,580 | 9.50 | 9.67 | 9.33 | 14,110 | 0 | 0 |
16/04/2008 |
9.50
|
25,220 | 9.67 | 9.67 | 9.50 | 22,690 | 2,000 | 0 |
11/04/2008 |
9.67
|
34,490 | 9.84 | 9.84 | 9.67 | 31,280 | 1,740 | 0 |
10/04/2008 |
9.84
|
71,510 | 10.00 | 10.00 | 9.84 | 66,610 | 0 | 0 |
09/04/2008 |
10.00
|
78,970 | 9.84 | 10.00 | 9.84 | 46,960 | 30,000 | 0 |
08/04/2008 |
9.84
|
145,840 | 9.67 | 9.84 | 9.67 | 140,920 | 56,440 | 0 |
07/04/2008 |
9.67
|
1,320 | 9.50 | 9.67 | 9.67 | 1,140 | 0 | 0 |
04/04/2008 |
9.50
|
30 | 9.42 | 9.50 | 9.50 | 50,000 | 0 | 0 |
03/04/2008 |
9.42
|
600 | 9.33 | 9.42 | 9.42 | 100 | 300 | 0 |
02/04/2008 |
9.33
|
200 | 9.25 | 9.33 | 9.33 | 200 | 0 | 0 |
01/04/2008 |
9.25
|
2,010 | 9.16 | 9.25 | 9.25 | 0 | 0 | 0 |
31/03/2008 |
9.16
|
23,260 | 9.08 | 9.16 | 9.08 | 19,810 | 21,000 | 0 |
28/03/2008 |
9.08
|
30,970 | 9.00 | 9.08 | 9.08 | 22,450 | 19,800 | 0 |
27/03/2008 |
9.00
|
31,430 | 8.91 | 9.00 | 9.00 | 12,500 | 30,000 | 0 |
26/03/2008 |
8.91
|
98,690 | 9.33 | 9.33 | 8.91 | 24,900 | 17,150 | 0 |
25/03/2008 |
9.33
|
32,650 | 9.75 | 9.75 | 9.33 | 18,360 | 8,000 | 0 |
24/03/2008 |
9.75
|
29,780 | 10.26 | 10.26 | 9.75 | 29,410 | 28,840 | 0 |
21/03/2008 |
10.26
|
39,570 | 10.76 | 10.84 | 10.26 | 960 | 30,980 | 0 |
20/03/2008 |
10.76
|
22,210 | 10.68 | 10.93 | 10.59 | 430 | 1,200 | 0 |
19/03/2008 |
10.68
|
69,620 | 11.18 | 11.18 | 10.68 | 0 | 36,720 | 0 |
18/03/2008 |
11.18
|
23,060 | 11.69 | 11.69 | 11.18 | 0 | 0 | 0 |
17/03/2008 |
11.69
|
24,980 | 12.27 | 12.27 | 11.69 | 7,320 | 0 | 0 |
14/03/2008 |
12.27
|
39,530 | 12.02 | 12.27 | 12.02 | 26,450 | 12,020 | 0 |
13/03/2008 |
12.02
|
37,600 | 11.94 | 12.27 | 11.94 | 8,410 | 15,470 | 0 |
12/03/2008 |
11.94
|
33,640 | 11.77 | 12.11 | 11.26 | 10,550 | 0 | 0 |
11/03/2008 |
11.77
|
91,240 | 12.11 | 12.44 | 11.77 | 7,910 | 2,260 | 0 |
10/03/2008 |
12.11
|
32,170 | 11.60 | 12.11 | 12.11 | 29,270 | 2,520 | 0 |
07/03/2008 |
11.60
|
18,310 | 11.10 | 11.60 | 11.10 | 1,510 | 0 | 0 |
06/03/2008 |
11.10
|
10,000 | 10.59 | 11.10 | 11.10 | 0 | 0 | 0 |
05/03/2008 |
10.59
|
96,400 | 11.10 | 11.10 | 10.59 | 64,000 | 1,410 | 0 |
04/03/2008 |
11.10
|
6,210 | 11.60 | 11.60 | 11.10 | 100 | 170 | 0 |
03/03/2008 |
11.60
|
19,220 | 12.19 | 12.19 | 11.60 | 600 | 0 | 0 |
29/02/2008 |
12.19
|
42,080 | 12.36 | 12.53 | 12.19 | 27,080 | 19,360 | 0 |
28/02/2008 |
12.36
|
37,550 | 12.44 | 12.78 | 12.36 | 33,900 | 25,050 | 0 |
27/02/2008 |
12.44
|
131,820 | 12.44 | 12.61 | 12.44 | 118,820 | 75,620 | 0 |
26/02/2008 |
12.44
|
100,250 | 12.61 | 12.95 | 12.02 | 49,750 | 8,000 | 0 |
25/02/2008 |
12.61
|
98,000 | 12.02 | 12.61 | 12.53 | 62,600 | 4,870 | 0 |
22/02/2008 |
12.02
|
31,100 | 12.61 | 12.61 | 12.02 | 16,950 | 7,220 | 0 |
21/02/2008 |
12.61
|
30,760 | 13.20 | 13.20 | 12.61 | 11,930 | 0 | 0 |
20/02/2008 |
13.20
|
64,490 | 13.87 | 13.87 | 13.20 | 10,250 | 32,360 | 0 |
19/02/2008 |
13.87
|
26,360 | 14.04 | 14.04 | 13.87 | 0 | 200 | 0 |
18/02/2008 |
14.04
|
86,720 | 14.38 | 14.38 | 13.79 | 50,000 | 11,220 | 0 |
15/02/2008 |
14.38
|
34,540 | 14.38 | 14.38 | 14.21 | 9,950 | 0 | 0 |
14/02/2008 |
14.38
|
41,960 | 14.12 | 14.71 | 14.38 | 19,140 | 21,580 | 0 |
13/02/2008 |
14.12
|
60,170 | 14.54 | 14.54 | 14.12 | 24,000 | 15,160 | 0 |
12/02/2008 |
14.54
|
34,230 | 14.88 | 15.22 | 14.46 | 17,280 | 2,000 | 0 |
01/02/2008 |
14.88
|
37,200 | 14.63 | 14.88 | 14.71 | 19,020 | 0 | 0 |
31/01/2008 |
14.63
|
126,810 | 14.54 | 14.63 | 14.29 | 81,400 | 6,600 | 0 |
30/01/2008 |
14.54
|
98,820 | 13.87 | 14.54 | 14.38 | 60,110 | 25,460 | 0 |
29/01/2008 |
13.87
|
72,620 | 13.37 | 13.96 | 13.53 | 37,410 | 16,000 | 0 |
28/01/2008 |
13.37
|
55,470 | 13.03 | 13.37 | 13.11 | 41,090 | 2,410 | 0 |
25/01/2008 |
13.03
|
44,470 | 12.86 | 13.11 | 12.86 | 20,470 | 8,780 | 0 |
24/01/2008 |
12.86
|
68,990 | 13.11 | 13.45 | 12.86 | 0 | 0 | 0 |
23/01/2008 |
13.11
|
48,330 | 13.79 | 13.79 | 13.11 | 6,000 | 9,380 | 0 |
22/01/2008 |
13.79
|
56,740 | 13.96 | 13.96 | 13.37 | 19,700 | 17,550 | 0 |
21/01/2008 |
13.96
|
11,640 | 14.29 | 14.29 | 13.96 | 600 | 2,000 | 0 |
18/01/2008 |
14.29
|
26,770 | 14.21 | 14.29 | 14.21 | 10,610 | 600 | 0 |
17/01/2008 |
14.21
|
40,330 | 14.71 | 14.88 | 14.21 | 0 | 0 | 0 |
16/01/2008 |
14.71
|
53,680 | 14.04 | 14.71 | 14.04 | 12,000 | 18,410 | 0 |
15/01/2008 |
14.04
|
53,810 | 14.71 | 14.71 | 14.04 | 20,050 | 20,400 | 0 |
14/01/2008 |
14.71
|
17,100 | 15.05 | 15.05 | 14.63 | 8,840 | 260 | 0 |
11/01/2008 |
15.05
|
24,000 | 14.71 | 15.30 | 14.96 | 19,200 | 550 | 0 |
10/01/2008 |
14.71
|
75,040 | 15.47 | 15.47 | 14.71 | 29,040 | 66,430 | 0 |
09/01/2008 |
15.47
|
6,570 | 15.89 | 15.89 | 15.47 | 50 | 460 | 0 |
08/01/2008 |
15.89
|
19,920 | 15.72 | 15.89 | 15.80 | 18,660 | 1,420 | 0 |
07/01/2008 |
15.72
|
20,990 | 15.89 | 15.89 | 15.55 | 20,030 | 3,720 | 0 |
04/01/2008 |
15.89
|
9,310 | 15.80 | 15.89 | 15.64 | 6,050 | 4,800 | 0 |
03/01/2008 |
15.80
|
15,850 | 15.97 | 15.97 | 15.72 | 7,000 | 5,700 | 0 |
02/01/2008 |
15.97
|
20,060 | 16.31 | 16.31 | 15.97 | 2,200 | 1,000 | 0 |
28/12/2007 |
16.31
|
19,110 | 16.22 | 16.39 | 16.06 | 15,090 | 0 | 0 |
27/12/2007 |
16.22
|
13,760 | 16.14 | 16.39 | 15.97 | 11,310 | 0 | 0 |
26/12/2007 |
16.14
|
8,250 | 15.97 | 16.14 | 15.97 | 700 | 0 | 0 |
25/12/2007 |
15.97
|
27,350 | 16.39 | 16.39 | 15.80 | 890 | 23,310 | 0 |
24/12/2007 |
16.39
|
18,320 | 16.48 | 16.56 | 15.97 | 16,240 | 630 | 0 |
21/12/2007 |
16.48
|
23,070 | 16.39 | 16.48 | 16.22 | 19,700 | 1,000 | 0 |
20/12/2007 |
16.39
|
39,620 | 16.48 | 16.48 | 15.97 | 18,790 | 300 | 0 |
19/12/2007 |
16.48
|
31,900 | 15.97 | 16.48 | 15.89 | 14,830 | 4,180 | 0 |
18/12/2007 |
15.97
|
40,390 | 15.30 | 15.97 | 15.30 | 30,800 | 5,600 | 0 |
17/12/2007 |
15.30
|
39,720 | 15.55 | 15.55 | 15.30 | 24,250 | 23,490 | 0 |
14/12/2007 |
15.55
|
35,880 | 16.14 | 16.14 | 15.55 | 1,700 | 17,470 | 0 |
13/12/2007 |
16.14
|
32,640 | 16.48 | 16.48 | 16.14 | 100 | 3,150 | 0 |
12/12/2007 |
16.48
|
26,980 | 16.48 | 16.56 | 16.31 | 0 | 1,300 | 0 |
11/12/2007 |
16.48
|
35,180 | 16.65 | 16.65 | 16.48 | 16,430 | 410 | 0 |
10/12/2007 |
16.65
|
31,240 | 16.90 | 16.90 | 16.65 | 10,960 | 830 | 0 |
07/12/2007 |
16.90
|
41,600 | 16.90 | 16.98 | 16.81 | 29,550 | 18,050 | 0 |
06/12/2007 |
16.90
|
55,420 | 16.90 | 16.90 | 16.81 | 31,520 | 16,910 | 0 |
05/12/2007 |
16.90
|
85,370 | 17.15 | 17.15 | 16.81 | 34,910 | 29,060 | 0 |
04/12/2007 |
17.15
|
64,910 | 17.23 | 17.23 | 17.07 | 42,000 | 25,430 | 0 |
03/12/2007 |
17.23
|
50,450 | 16.81 | 17.23 | 16.81 | 29,220 | 11,430 | 0 |
30/11/2007 |
16.81
|
54,350 | 17.15 | 17.15 | 16.81 | 1,820 | 49,750 | 0 |
29/11/2007 |
17.15
|
100,280 | 17.23 | 17.23 | 16.81 | 44,180 | 67,000 | 0 |
28/11/2007 |
17.23
|
109,550 | 16.81 | 17.32 | 17.15 | 97,170 | 30,160 | 0 |
27/11/2007 |
16.81
|
51,980 | 16.90 | 17.15 | 16.73 | 21,100 | 1,000 | 0 |
26/11/2007 |
16.90
|
68,230 | 16.81 | 16.98 | 16.65 | 21,700 | 4,020 | 0 |
23/11/2007 |
16.81
|
64,350 | 17.15 | 17.15 | 16.81 | 12,200 | 1,650 | 0 |
22/11/2007 |
17.15
|
14,050 | 17.07 | 17.32 | 17.07 | 100 | 10,520 | 0 |
21/11/2007 |
17.07
|
29,660 | 17.23 | 17.23 | 16.90 | 2,570 | 8,710 | 0 |
20/11/2007 |
17.23
|
18,100 | 17.65 | 17.65 | 17.23 | 250 | 6,880 | 0 |
19/11/2007 |
17.65
|
48,090 | 17.23 | 17.65 | 17.07 | 40,300 | 2,000 | 0 |
16/11/2007 |
17.23
|
29,470 | 17.23 | 17.23 | 17.07 | 0 | 460 | 0 |