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) |
-3.30 | -4.73% | 14,526,500 | -777,578 | -52.6 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 26,859,500 | -984,478 | -65.3 |
54.30
71.70
66.40
|
3 tháng
(2024-06-21) |
9.85 | 17.43% | 32,788,100 | -1,125,158 | -74.0 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 45,825,600 | -1,517,237 | -95.7 |
34.05
71.70
66.40
|
12 tháng
(2023-09-25) |
35.68 | 116.17% | 53,433,400 | -1,489,798 | -94.6 |
29.94
71.70
66.40
|
24 tháng
(2022-09-30) |
35.75 | 116.61% | 63,897,863 | -1,380,807 | -90.9 |
22
71.70
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.50% | 102,670,145 | -2,537,039 | -159.6 |
22
71.70
66.40
|
60 tháng
(2019-10-16) |
48.39 | 268.65% | 129,721,040 | -4,699,958 | -233.9 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
3.54
|
81,300 | 3.74 | 3.74 | 3.53 | 0 | 47,600 | 0 |
17/04/2008 |
3.74
|
108,800 | 3.63 | 3.74 | 3.53 | 0 | 0 | 0 |
16/04/2008 |
3.63
|
52,100 | 3.74 | 3.74 | 3.63 | 100 | 0 | 0 |
11/04/2008 |
3.74
|
57,900 | 3.85 | 3.85 | 3.74 | 100 | 200 | 0 |
10/04/2008 |
3.85
|
75,200 | 3.95 | 3.95 | 3.85 | 201,000 | 0 | 0 |
09/04/2008 |
3.95
|
99,900 | 4.09 | 4.09 | 3.95 | 31,000 | 0 | 0 |
08/04/2008 |
4.09
|
363,700 | 4.05 | 4.17 | 3.93 | 0 | 0 | 0 |
07/04/2008 |
4.05
|
1,500 | 3.93 | 4.05 | 4.05 | 0 | 0 | 0 |
04/04/2008 |
3.93
|
400 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
03/04/2008 |
3.86
|
600 | 3.79 | 3.86 | 3.86 | 0 | 0 | 0 |
02/04/2008 |
3.79
|
1,700 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
01/04/2008 |
3.71
|
5,200 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 |
31/03/2008 |
3.65
|
2,500 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
28/03/2008 |
3.58
|
1,500 | 3.51 | 3.58 | 3.58 | 0 | 0 | 0 |
27/03/2008 |
3.51
|
3,200 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
26/03/2008 |
3.52
|
207,000 | 3.20 | 3.52 | 2.95 | 70,000 | 0 | 0 |
25/03/2008 |
3.20
|
155,100 | 3.51 | 3.51 | 3.20 | 30,000 | 0 | 0 |
24/03/2008 |
3.51
|
135,700 | 3.89 | 3.89 | 3.49 | 30,000 | 0 | 0 |
21/03/2008 |
3.89
|
85,700 | 4.05 | 4.11 | 3.80 | 500 | 0 | 0 |
20/03/2008 |
4.05
|
50,300 | 4.15 | 4.29 | 4.04 | 0 | 0 | 0 |
19/03/2008 |
4.15
|
170,100 | 4.04 | 4.34 | 4.05 | 0 | 0 | 0 |
18/03/2008 |
4.04
|
208,100 | 4.44 | 4.44 | 4.03 | 35,000 | 0 | 0 |
17/03/2008 |
4.44
|
136,700 | 4.77 | 4.77 | 4.38 | 20,100 | 0 | 0 |
14/03/2008 |
4.77
|
77,500 | 4.78 | 4.78 | 4.53 | 15,100 | 0 | 0 |
13/03/2008 |
4.78
|
126,700 | 4.71 | 4.93 | 4.69 | 16,200 | 30,000 | 0 |
12/03/2008 |
4.71
|
192,200 | 4.58 | 4.84 | 4.29 | 0 | 9,600 | 0 |
11/03/2008 |
4.58
|
107,000 | 4.90 | 4.99 | 4.52 | 16,600 | 3,000 | 0 |
10/03/2008 |
4.90
|
288,900 | 4.63 | 5.09 | 4.66 | 0 | 50,000 | 0 |
07/03/2008 |
4.63
|
16,600 | 4.22 | 4.63 | 4.63 | 0 | 0 | 0 |
06/03/2008 |
4.22
|
4,400 | 4.11 | 4.22 | 4.22 | 0 | 0 | 0 |
05/03/2008 |
4.11
|
129,900 | 4.16 | 4.29 | 3.75 | 0 | 0 | 0 |
04/03/2008 |
4.16
|
85,600 | 4.60 | 4.60 | 4.16 | 0 | 3,800 | 0 |
03/03/2008 |
4.60
|
83,000 | 4.91 | 4.91 | 4.39 | 20,200 | 0 | 0 |
29/02/2008 |
4.91
|
53,800 | 5.01 | 5.01 | 4.79 | 7,000 | 0 | 0 |
28/02/2008 |
5.01
|
74,600 | 4.93 | 5.52 | 4.90 | 7,000 | 3,000 | 0 |
27/02/2008 |
4.93
|
75,100 | 4.93 | 5.18 | 4.72 | 24,000 | 0 | 0 |
26/02/2008 |
4.93
|
72,400 | 5.28 | 5.52 | 4.79 | 33,400 | 0 | 0 |
25/02/2008 |
5.28
|
133,800 | 4.93 | 5.28 | 4.84 | 34,900 | 0 | 0 |
22/02/2008 |
4.93
|
107,900 | 4.96 | 5.09 | 4.45 | 2,800 | 0 | 0 |
21/02/2008 |
4.96
|
210,900 | 5.45 | 5.52 | 4.90 | 106,500 | 0 | 0 |
20/02/2008 |
5.45
|
146,400 | 5.58 | 5.70 | 5.30 | 99,600 | 15,000 | 0 |
19/02/2008 |
5.58
|
167,000 | 5.64 | 5.64 | 5.33 | 58,800 | 0 | 0 |
18/02/2008 |
5.64
|
55,300 | 5.91 | 5.91 | 5.52 | 0 | 0 | 0 |
15/02/2008 |
5.91
|
23,300 | 6.01 | 6.13 | 5.88 | 0 | 0 | 0 |
14/02/2008 |
6.01
|
17,900 | 5.94 | 6.13 | 5.94 | 0 | 0 | 0 |
13/02/2008 |
5.94
|
9,800 | 6.19 | 6.19 | 5.88 | 0 | 500 | 0 |
12/02/2008 |
6.19
|
19,600 | 6.43 | 6.43 | 6.01 | 0 | 0 | 0 |
01/02/2008 |
6.43
|
54,600 | 6.34 | 6.47 | 6.27 | 0 | 0 | 0 |
31/01/2008 |
6.34
|
43,800 | 6.37 | 6.97 | 5.94 | 0 | 0 | 0 |
30/01/2008 |
6.37
|
65,400 | 6.01 | 6.45 | 6.07 | 0 | 0 | 0 |
29/01/2008 |
6.01
|
92,000 | 5.84 | 6.01 | 5.82 | 0 | 0 | 0 |
28/01/2008 |
5.84
|
43,500 | 5.83 | 5.94 | 5.78 | 0 | 0 | 0 |
25/01/2008 |
5.83
|
56,300 | 5.76 | 5.94 | 5.79 | 0 | 0 | 0 |
24/01/2008 |
5.76
|
50,700 | 5.76 | 6.01 | 5.67 | 0 | 0 | 0 |
23/01/2008 |
5.76
|
57,700 | 5.98 | 6.01 | 5.71 | 0 | 0 | 0 |
22/01/2008 |
5.98
|
35,100 | 6.07 | 6.07 | 5.70 | 100 | 1,200 | 0 |
21/01/2008 |
6.07
|
9,100 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
18/01/2008 |
6.25
|
53,300 | 6.07 | 6.31 | 6.01 | 0 | 0 | 0 |
17/01/2008 |
6.07
|
122,700 | 6.27 | 6.62 | 5.88 | 40,000 | 81,000 | 0 |
16/01/2008 |
6.27
|
140,000 | 5.70 | 6.27 | 5.94 | 0 | 100,000 | 0 |
15/01/2008 |
5.70
|
110,300 | 6.07 | 6.07 | 5.61 | 0 | 32,900 | 0 |
14/01/2008 |
6.07
|
79,000 | 6.22 | 6.25 | 6.03 | 200 | 0 | 0 |
11/01/2008 |
6.22
|
34,800 | 6.25 | 6.40 | 6.22 | 0 | 0 | 0 |
10/01/2008 |
6.25
|
83,700 | 6.40 | 6.43 | 6.21 | 0 | 0 | 0 |
09/01/2008 |
6.40
|
32,600 | 6.62 | 6.62 | 6.39 | 6,500 | 0 | 0 |
08/01/2008 |
6.62
|
111,700 | 6.36 | 6.62 | 6.25 | 53,800 | 24,100 | 0 |
07/01/2008 |
6.36
|
52,300 | 6.67 | 6.67 | 6.31 | 2,900 | 14,800 | 0 |
04/01/2008 |
6.67
|
25,700 | 6.75 | 6.80 | 6.67 | 0 | 3,400 | 0 |
03/01/2008 |
6.75
|
22,300 | 6.92 | 6.92 | 6.75 | 0 | 10,000 | 0 |
02/01/2008 |
6.92
|
9,600 | 6.98 | 6.99 | 6.92 | 0 | 0 | 0 |
28/12/2007 |
6.98
|
18,900 | 6.96 | 6.99 | 6.92 | 0 | 0 | 0 |
27/12/2007 |
6.96
|
43,400 | 6.96 | 7.00 | 6.94 | 4,600 | 0 | 0 |
26/12/2007 |
6.96
|
13,100 | 6.93 | 6.99 | 6.86 | 0 | 0 | 0 |
25/12/2007 |
6.93
|
27,800 | 6.96 | 7.00 | 6.92 | 10,500 | 0 | 0 |
24/12/2007 |
6.96
|
56,800 | 6.99 | 7.05 | 6.96 | 20,000 | 0 | 0 |
21/12/2007 |
6.99
|
41,900 | 6.96 | 7.08 | 6.84 | 0 | 0 | 0 |
20/12/2007 |
6.96
|
58,300 | 7.04 | 7.11 | 6.75 | 75,000 | 59,600 | 0 |
19/12/2007 |
7.04
|
77,900 | 6.86 | 7.17 | 6.89 | 40,000 | 40,000 | 0 |
18/12/2007 |
6.86
|
52,100 | 6.74 | 6.86 | 6.70 | 0 | 0 | 0 |
17/12/2007 |
6.74
|
28,700 | 6.81 | 6.92 | 6.68 | 0 | 800 | 0 |
14/12/2007 |
6.81
|
47,600 | 6.86 | 6.88 | 6.74 | 0 | 20,600 | 0 |
13/12/2007 |
6.86
|
36,500 | 6.98 | 6.99 | 6.86 | 0 | 500 | 0 |
12/12/2007 |
6.98
|
27,200 | 6.94 | 7.08 | 6.83 | 0 | 0 | 0 |
11/12/2007 |
6.94
|
64,400 | 7.02 | 7.13 | 6.92 | 300 | 3,400 | 0 |
10/12/2007 |
7.02
|
40,800 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
07/12/2007 |
7.13
|
49,900 | 7.14 | 7.16 | 7.08 | 0 | 0 | 0 |
06/12/2007 |
7.14
|
58,300 | 7.14 | 7.20 | 7.11 | 9,800 | 0 | 0 |
05/12/2007 |
7.14
|
63,500 | 7.17 | 7.26 | 7.02 | 1,500 | 0 | 0 |
04/12/2007 |
7.17
|
90,000 | 7.12 | 7.32 | 7.11 | 18,400 | 16,000 | 0 |
03/12/2007 |
7.12
|
77,000 | 7.08 | 7.17 | 7.10 | 0 | 12,200 | 0 |
30/11/2007 |
7.08
|
50,000 | 7.11 | 7.22 | 7.07 | 0 | 23,700 | 0 |
29/11/2007 |
7.11
|
37,100 | 7.16 | 7.23 | 7.11 | 5,000 | 0 | 0 |
28/11/2007 |
7.16
|
56,800 | 7.14 | 7.22 | 7.05 | 10,000 | 0 | 0 |
27/11/2007 |
7.14
|
46,200 | 7.17 | 7.29 | 7.11 | 4,000 | 3,500 | 0 |
26/11/2007 |
7.17
|
73,000 | 7.05 | 7.20 | 7.07 | 10,000 | 0 | 0 |
23/11/2007 |
7.05
|
75,800 | 7.05 | 7.17 | 7.02 | 10,000 | 51,500 | 0 |
22/11/2007 |
7.05
|
124,000 | 7.05 | 7.66 | 7.02 | 50,000 | 140,000 | 0 |
21/11/2007 |
7.05
|
156,200 | 7.14 | 7.14 | 6.42 | 52,600 | 95,800 | 0 |
20/11/2007 |
7.14
|
40,300 | 7.17 | 7.23 | 7.05 | 3,000 | 600 | 0 |
19/11/2007 |
7.17
|
68,100 | 7.27 | 7.27 | 7.05 | 10,000 | 49,000 | 0 |