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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/03/2008 |
6.15
|
17,800 | 6.79 | 6.79 | 6.15 | 200 | 0 | 0 |
24/03/2008 |
6.79
|
60,200 | 7.47 | 7.47 | 6.79 | 200 | 0 | 0 |
21/03/2008 |
7.47
|
247,200 | 8.10 | 8.30 | 7.47 | 3,000 | 0 | 0 |
20/03/2008 |
8.10
|
242,700 | 8.44 | 8.87 | 7.99 | 2,000 | 0 | 0 |
19/03/2008 |
8.44
|
409,500 | 9.24 | 9.56 | 8.32 | 0 | 0 | 0 |
18/03/2008 |
9.24
|
68,600 | 10.20 | 10.20 | 9.24 | 800 | 0 | 0 |
17/03/2008 |
10.20
|
110,900 | 11.22 | 11.22 | 10.20 | 1,100 | 0 | 0 |
14/03/2008 |
11.22
|
90,600 | 11.61 | 11.61 | 11.00 | 600 | 0 | 0 |
13/03/2008 |
11.61
|
145,100 | 11.48 | 12.16 | 11.28 | 900 | 0 | 0 |
12/03/2008 |
11.48
|
155,300 | 10.97 | 12.00 | 10.38 | 100 | 0 | 0 |
11/03/2008 |
10.97
|
161,300 | 11.86 | 11.86 | 10.97 | 1,000 | 0 | 0 |
10/03/2008 |
11.86
|
422,400 | 11.52 | 12.66 | 11.42 | 7,200 | 500 | 0 |
07/03/2008 |
11.52
|
83,600 | 10.51 | 11.52 | 11.52 | 0 | 0 | 0 |
06/03/2008 |
10.51
|
32,000 | 9.56 | 10.51 | 9.79 | 0 | 600 | 0 |
05/03/2008 |
9.56
|
96,400 | 10.62 | 10.62 | 9.56 | 500 | 0 | 0 |
04/03/2008 |
10.62
|
20,700 | 11.60 | 11.60 | 10.62 | 0 | 0 | 0 |
03/03/2008 |
11.60
|
88,000 | 12.75 | 12.87 | 11.60 | 0 | 0 | 0 |
29/02/2008 |
12.75
|
186,900 | 13.86 | 14.09 | 12.68 | 0 | 9,500 | 0 |
28/02/2008 |
13.86
|
115,400 | 14.09 | 14.98 | 13.49 | 0 | 1,400 | 0 |
27/02/2008 |
14.09
|
173,400 | 14.74 | 15.72 | 13.64 | 0 | 5,000 | 0 |
26/02/2008 |
14.74
|
146,800 | 16.46 | 16.76 | 14.74 | 700 | 0 | 0 |
25/02/2008 |
16.46
|
260,000 | 15.64 | 16.64 | 15.72 | 0 | 0 | 0 |
22/02/2008 |
15.64
|
266,800 | 16.28 | 16.31 | 14.71 | 10,000 | 400 | 0 |
21/02/2008 |
16.28
|
47,200 | 17.65 | 17.65 | 16.28 | 100 | 0 | 0 |
20/02/2008 |
17.65
|
124,200 | 19.02 | 19.90 | 17.38 | 3,500 | 0 | 0 |
19/02/2008 |
19.02
|
123,300 | 19.50 | 20.02 | 18.68 | 0 | 0 | 0 |
18/02/2008 |
19.50
|
137,400 | 20.45 | 20.45 | 19.13 | 2,000 | 0 | 0 |
15/02/2008 |
20.45
|
71,600 | 20.76 | 21.06 | 20.30 | 0 | 0 | 0 |
14/02/2008 |
20.76
|
74,200 | 20.61 | 21.28 | 20.63 | 600 | 0 | 0 |
13/02/2008 |
20.61
|
158,800 | 21.20 | 21.22 | 20.61 | 0 | 200 | 0 |
12/02/2008 |
21.20
|
80,200 | 22.23 | 22.76 | 20.98 | 0 | 3,400 | 0 |
01/02/2008 |
22.23
|
109,500 | 21.87 | 22.89 | 21.65 | 500 | 0 | 0 |
31/01/2008 |
21.87
|
203,100 | 22.38 | 23.81 | 20.94 | 23,400 | 0 | 0 |
30/01/2008 |
22.38
|
281,900 | 20.69 | 22.54 | 20.77 | 0 | 0 | 0 |
29/01/2008 |
20.69
|
154,700 | 20.02 | 20.83 | 19.87 | 0 | 0 | 0 |
28/01/2008 |
20.02
|
108,800 | 20.31 | 20.46 | 19.72 | 600 | 0 | 0 |
25/01/2008 |
20.31
|
99,900 | 20.05 | 20.74 | 20.02 | 100 | 0 | 0 |
24/01/2008 |
20.05
|
95,600 | 20.31 | 21.20 | 20.00 | 400 | 4,000 | 0 |
23/01/2008 |
20.31
|
173,600 | 20.88 | 20.88 | 19.72 | 5,000 | 0 | 0 |
22/01/2008 |
20.88
|
124,600 | 21.59 | 21.59 | 20.31 | 0 | 0 | 0 |
21/01/2008 |
21.59
|
98,400 | 21.37 | 22.24 | 21.00 | 300 | 800 | 0 |
18/01/2008 |
21.37
|
171,400 | 20.91 | 22.09 | 20.48 | 1,000 | 0 | 0 |
17/01/2008 |
20.91
|
169,700 | 21.01 | 22.54 | 20.17 | 0 | 3,100 | 0 |
16/01/2008 |
21.01
|
97,500 | 19.50 | 21.01 | 19.28 | 0 | 1,500 | 0 |
15/01/2008 |
19.50
|
147,200 | 20.48 | 20.48 | 18.62 | 0 | 0 | 0 |
14/01/2008 |
20.48
|
87,800 | 21.57 | 21.57 | 20.46 | 0 | 0 | 0 |
11/01/2008 |
21.57
|
92,800 | 21.65 | 22.39 | 21.22 | 5,000 | 0 | 0 |
10/01/2008 |
21.65
|
126,500 | 21.35 | 21.78 | 20.17 | 500 | 4,900 | 0 |
09/01/2008 |
21.35
|
64,000 | 22.09 | 22.54 | 21.20 | 100 | 2,000 | 0 |
08/01/2008 |
22.09
|
147,200 | 21.80 | 22.81 | 20.49 | 0 | 0 | 0 |
07/01/2008 |
21.80
|
35,700 | 22.98 | 22.98 | 20.76 | 0 | 0 | 0 |
04/01/2008 |
22.98
|
32,500 | 23.28 | 23.28 | 22.85 | 0 | 0 | 0 |
03/01/2008 |
23.28
|
60,100 | 23.58 | 23.58 | 22.84 | 0 | 0 | 0 |
02/01/2008 |
23.58
|
60,200 | 24.02 | 24.17 | 23.43 | 0 | 0 | 0 |
28/12/2007 |
24.02
|
83,800 | 23.83 | 24.15 | 23.62 | 100 | 0 | 0 |
27/12/2007 |
23.83
|
71,100 | 23.78 | 24.30 | 23.53 | 0 | 0 | 0 |
26/12/2007 |
23.78
|
95,600 | 23.70 | 24.47 | 23.46 | 0 | 0 | 0 |
25/12/2007 |
23.70
|
42,500 | 24.10 | 24.39 | 23.43 | 300 | 0 | 0 |
24/12/2007 |
24.10
|
89,800 | 23.65 | 24.76 | 23.41 | 500 | 0 | 0 |
21/12/2007 |
23.65
|
100,400 | 22.54 | 24.17 | 22.69 | 500 | 0 | 0 |
20/12/2007 |
22.54
|
57,500 | 23.34 | 23.34 | 21.96 | 1,000 | 0 | 0 |
19/12/2007 |
23.34
|
42,300 | 22.20 | 23.34 | 22.24 | 0 | 0 | 0 |
18/12/2007 |
22.20
|
140,600 | 21.74 | 22.24 | 20.34 | 800 | 0 | 0 |
17/12/2007 |
21.74
|
61,800 | 23.43 | 23.43 | 21.65 | 0 | 1,400 | 0 |
14/12/2007 |
23.43
|
89,000 | 24.02 | 24.14 | 22.98 | 0 | 0 | 0 |
13/12/2007 |
24.02
|
41,500 | 24.88 | 24.91 | 24.02 | 0 | 0 | 0 |
12/12/2007 |
24.88
|
78,700 | 24.87 | 25.50 | 24.17 | 20,000 | 0 | 0 |
11/12/2007 |
24.87
|
54,900 | 25.65 | 25.93 | 24.61 | 0 | 0 | 0 |
10/12/2007 |
25.65
|
78,900 | 25.98 | 26.04 | 25.06 | 0 | 0 | 0 |
07/12/2007 |
25.98
|
37,700 | 26.07 | 26.10 | 25.95 | 0 | 0 | 0 |
06/12/2007 |
26.07
|
51,700 | 25.98 | 26.36 | 25.95 | 1,000 | 100 | 0 |
05/12/2007 |
25.98
|
63,500 | 26.25 | 26.54 | 25.88 | 5,300 | 0 | 0 |
04/12/2007 |
26.25
|
77,200 | 26.10 | 26.69 | 26.17 | 3,500 | 0 | 0 |
03/12/2007 |
26.10
|
56,400 | 26.10 | 26.20 | 25.96 | 5,000 | 0 | 0 |
30/11/2007 |
26.10
|
49,600 | 26.07 | 26.22 | 25.88 | 2,000 | 0 | 0 |
29/11/2007 |
26.07
|
63,200 | 25.98 | 26.32 | 25.96 | 0 | 0 | 0 |
28/11/2007 |
25.98
|
69,900 | 26.02 | 26.25 | 25.88 | 3,000 | 0 | 0 |
27/11/2007 |
26.02
|
81,600 | 26.07 | 26.51 | 25.83 | 2,000 | 0 | 0 |
26/11/2007 |
26.07
|
65,600 | 25.90 | 26.25 | 25.88 | 0 | 0 | 0 |
23/11/2007 |
25.90
|
82,400 | 25.85 | 26.39 | 25.65 | 0 | 800 | 0 |
22/11/2007 |
25.85
|
94,800 | 25.90 | 26.84 | 25.34 | 0 | 6,300 | 0 |
21/11/2007 |
25.90
|
100,000 | 26.25 | 26.48 | 25.50 | 0 | 0 | 0 |
20/11/2007 |
26.25
|
65,000 | 26.68 | 26.69 | 25.95 | 0 | 0 | 0 |
19/11/2007 |
26.68
|
85,800 | 26.99 | 26.99 | 26.39 | 1,400 | 0 | 0 |
16/11/2007 |
26.99
|
90,800 | 26.99 | 27.14 | 25.95 | 0 | 0 | 0 |
15/11/2007 |
26.99
|
81,500 | 27.98 | 28.90 | 25.21 | 0 | 0 | 0 |
14/11/2007 |
27.98
|
240,400 | 25.65 | 27.98 | 25.95 | 0 | 0 | 0 |
13/11/2007 |
25.65
|
165,800 | 27.08 | 27.43 | 24.93 | 300 | 0 | 0 |
12/11/2007 |
27.08
|
132,800 | 27.58 | 29.85 | 26.84 | 200 | 0 | 0 |
09/11/2007 |
27.58
|
172,800 | 27.28 | 28.47 | 26.10 | 5,000 | 0 | 0 |
08/11/2007 |
27.28
|
130,600 | 27.14 | 28.03 | 26.99 | 5,000 | 700 | 0 |
07/11/2007 |
27.14
|
174,900 | 27.73 | 29.21 | 26.84 | 7,500 | 0 | 0 |
06/11/2007 |
27.73
|
190,100 | 27.65 | 28.62 | 25.95 | 6,400 | 0 | 0 |
05/11/2007 |
27.65
|
125,300 | 29.36 | 29.36 | 26.69 | 11,700 | 800 | 0 |
02/11/2007 |
29.36
|
175,200 | 30.25 | 32.92 | 27.88 | 0 | 0 | 0 |
01/11/2007 |
30.25
|
224,700 | 28.62 | 30.31 | 29.06 | 0 | 2,000 | 0 |
31/10/2007 |
28.62
|
337,200 | 25.80 | 28.62 | 25.21 | 0 | 300 | 0 |
30/10/2007 |
25.80
|
271,900 | 27.14 | 27.17 | 25.13 | 500 | 600 | 0 |
29/10/2007 |
27.14
|
182,600 | 29.64 | 31.14 | 26.47 | 0 | 2,500 | 0 |
26/10/2007 |
29.64
|
262,000 | 31.14 | 31.14 | 28.91 | 2,000 | 500 | 0 |