Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1 | -3.46% | 29,919,800 | -340,138 | -10.1 |
27.50
29.50
27.90
|
2 tháng
(2024-07-22) |
0.50 | 1.82% | 76,343,700 | -1,302,527 | -36.9 |
26.50
29.50
27.90
|
3 tháng
(2024-06-20) |
-1.65 | -5.58% | 153,419,500 | -2,659,535 | -77.0 |
26.50
30.70
27.90
|
6 tháng
(2024-03-22) |
1.81 | 6.93% | 437,988,200 | 1,267,844 | 35.3 |
24
32.30
27.90
|
12 tháng
(2023-09-25) |
3.95 | 16.47% | 969,874,000 | 5,163,845 | 130.5 |
19.95
32.30
27.90
|
24 tháng
(2022-09-29) |
10.74 | 62.55% | 1,648,254,700 | -2,991,192 | -127.3 |
13.03
32.30
27.90
|
36 tháng
(2021-10-04) |
7.13 | 34.32% | 2,541,338,700 | 425,933 | -105.8 |
13.03
32.30
27.90
|
60 tháng
(2019-10-15) |
15.45 | 124.09% | 3,984,136,970 | -48,480,927 | -681.0 |
5.57
32.30
27.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
8.28
|
275,800 | 8.43 | 8.57 | 8.28 | 0 | 0 | 0 |
16/04/2008 |
8.43
|
24,660 | 8.57 | 8.57 | 8.43 | 17,020 | 0 | 0 |
11/04/2008 |
8.57
|
25,950 | 8.72 | 8.72 | 8.57 | 16,940 | 0 | 0 |
10/04/2008 |
8.72
|
4,420 | 8.90 | 8.90 | 8.72 | 1,500 | 0 | 0 |
09/04/2008 |
8.90
|
92,720 | 9.08 | 9.08 | 8.90 | 22,370 | 2,000 | 0 |
08/04/2008 |
9.08
|
549,840 | 9.02 | 9.20 | 8.84 | 115,120 | 0 | 0 |
07/04/2008 |
9.02
|
187,960 | 8.87 | 9.02 | 9.02 | 90,750 | 0 | 0 |
04/04/2008 |
8.87
|
10,100 | 8.81 | 8.87 | 8.87 | 6,800 | 0 | 0 |
03/04/2008 |
8.81
|
3,010 | 8.75 | 8.81 | 8.81 | 0 | 0 | 0 |
02/04/2008 |
8.75
|
5,660 | 8.69 | 8.75 | 8.75 | 0 | 0 | 0 |
01/04/2008 |
8.69
|
23,460 | 8.63 | 8.69 | 8.69 | 0 | 0 | 0 |
31/03/2008 |
8.63
|
23,410 | 8.57 | 8.63 | 8.63 | 0 | 0 | 0 |
28/03/2008 |
8.57
|
38,180 | 8.51 | 8.57 | 8.57 | 0 | 0 | 0 |
27/03/2008 |
8.51
|
356,760 | 8.46 | 8.51 | 8.46 | 0 | 311,540 | 0 |
26/03/2008 |
8.46
|
217,860 | 8.87 | 8.87 | 8.46 | 0 | 0 | 0 |
25/03/2008 |
8.87
|
13,190 | 9.32 | 9.32 | 8.87 | 0 | 0 | 0 |
24/03/2008 |
9.32
|
30,600 | 9.79 | 9.79 | 9.32 | 0 | 0 | 0 |
21/03/2008 |
9.79
|
94,040 | 10.29 | 10.29 | 9.79 | 0 | 0 | 0 |
20/03/2008 |
10.29
|
80,000 | 10.77 | 10.98 | 10.26 | 0 | 0 | 0 |
19/03/2008 |
10.77
|
148,740 | 11.33 | 11.90 | 10.77 | 0 | 0 | 0 |
18/03/2008 |
11.33
|
73,400 | 11.93 | 11.93 | 11.33 | 0 | 0 | 0 |
17/03/2008 |
11.93
|
111,060 | 12.55 | 12.55 | 11.93 | 6,220 | 0 | 0 |
14/03/2008 |
12.55
|
158,650 | 13.05 | 13.05 | 12.46 | 0 | 52,750 | 0 |
13/03/2008 |
13.05
|
78,710 | 12.70 | 13.05 | 12.49 | 0 | 0 | 0 |
12/03/2008 |
12.70
|
79,690 | 12.85 | 13.35 | 12.64 | 0 | 0 | 0 |
11/03/2008 |
12.85
|
102,340 | 13.50 | 13.50 | 12.85 | 15,670 | 19,000 | 0 |
10/03/2008 |
13.50
|
504,630 | 12.91 | 13.53 | 12.93 | 221,170 | 5,000 | 0 |
07/03/2008 |
12.91
|
25,600 | 12.31 | 12.91 | 12.91 | 0 | 2,050 | 0 |
06/03/2008 |
12.31
|
64,820 | 11.75 | 12.31 | 12.31 | 0 | 0 | 0 |
05/03/2008 |
11.75
|
36,340 | 12.34 | 12.34 | 11.75 | 0 | 0 | 0 |
04/03/2008 |
12.34
|
31,840 | 12.96 | 12.96 | 12.34 | 0 | 0 | 0 |
03/03/2008 |
12.96
|
118,710 | 13.65 | 13.65 | 12.96 | 0 | 0 | 0 |
29/02/2008 |
13.65
|
416,460 | 13.05 | 13.65 | 13.05 | 328,180 | 0 | 0 |
28/02/2008 |
13.05
|
124,830 | 12.64 | 13.05 | 12.49 | 2,050 | 0 | 0 |
27/02/2008 |
12.64
|
203,930 | 12.91 | 13.53 | 12.64 | 7,000 | 0 | 0 |
26/02/2008 |
12.91
|
324,080 | 13.50 | 14.00 | 12.91 | 0 | 0 | 0 |
25/02/2008 |
13.50
|
38,970 | 12.88 | 13.50 | 13.50 | 0 | 0 | 0 |
22/02/2008 |
12.88
|
228,210 | 13.53 | 13.53 | 12.88 | 5,680 | 0 | 0 |
21/02/2008 |
13.53
|
124,490 | 14.24 | 14.24 | 13.53 | 0 | 0 | 0 |
20/02/2008 |
14.24
|
299,510 | 14.83 | 14.98 | 14.24 | 0 | 0 | 0 |
19/02/2008 |
14.83
|
148,930 | 15.43 | 15.43 | 14.69 | 100 | 0 | 0 |
18/02/2008 |
15.43
|
113,450 | 16.17 | 16.17 | 15.43 | 0 | 0 | 0 |
15/02/2008 |
16.17
|
90,600 | 16.47 | 16.47 | 16.02 | 0 | 0 | 0 |
14/02/2008 |
16.47
|
253,370 | 16.17 | 16.76 | 16.17 | 0 | 0 | 0 |
13/02/2008 |
16.17
|
340,960 | 16.61 | 17.36 | 16.17 | 0 | 0 | 0 |
12/02/2008 |
16.61
|
13,850 | 15.87 | 16.61 | 16.61 | 0 | 0 | 0 |
01/02/2008 |
15.87
|
23,400 | 15.13 | 15.87 | 15.87 | 0 | 0 | 0 |
31/01/2008 |
15.13
|
382,060 | 14.54 | 15.13 | 14.54 | 0 | 0 | 0 |
30/01/2008 |
14.54
|
24,150 | 13.85 | 14.54 | 14.54 | 0 | 0 | 0 |
29/01/2008 |
13.85
|
95,470 | 13.20 | 13.85 | 13.05 | 0 | 0 | 0 |
28/01/2008 |
13.20
|
85,100 | 13.50 | 13.50 | 12.88 | 1,400 | 0 | 0 |
25/01/2008 |
13.50
|
126,250 | 13.85 | 13.85 | 13.20 | 0 | 0 | 0 |
24/01/2008 |
13.85
|
113,600 | 14.54 | 14.69 | 13.85 | 0 | 0 | 0 |
23/01/2008 |
14.54
|
63,320 | 15.28 | 15.28 | 14.54 | 0 | 0 | 0 |
22/01/2008 |
15.28
|
118,220 | 16.02 | 16.02 | 15.28 | 0 | 180 | 0 |
21/01/2008 |
16.02
|
27,420 | 16.32 | 16.32 | 15.87 | 0 | 0 | 0 |
18/01/2008 |
16.32
|
94,710 | 16.32 | 16.47 | 15.87 | 0 | 0 | 0 |
17/01/2008 |
16.32
|
112,400 | 16.91 | 17.06 | 16.17 | 0 | 0 | 0 |
16/01/2008 |
16.91
|
128,640 | 16.17 | 16.91 | 16.32 | 0 | 0 | 0 |
15/01/2008 |
16.17
|
68,640 | 16.91 | 16.91 | 16.17 | 0 | 0 | 0 |
14/01/2008 |
16.91
|
67,310 | 17.80 | 17.80 | 16.91 | 600 | 0 | 0 |
11/01/2008 |
17.80
|
153,160 | 17.65 | 18.39 | 17.80 | 0 | 0 | 0 |
10/01/2008 |
17.65
|
76,430 | 18.54 | 18.54 | 17.65 | 0 | 0 | 0 |
09/01/2008 |
18.54
|
82,810 | 19.43 | 19.43 | 18.54 | 100 | 0 | 0 |
08/01/2008 |
19.43
|
155,200 | 19.88 | 20.47 | 19.43 | 0 | 0 | 0 |
07/01/2008 |
19.88
|
94,440 | 20.92 | 20.92 | 19.88 | 0 | 0 | 0 |
04/01/2008 |
20.92
|
80,130 | 21.51 | 21.51 | 20.92 | 150 | 0 | 0 |
03/01/2008 |
21.51
|
80,530 | 21.95 | 21.95 | 21.51 | 0 | 0 | 0 |
02/01/2008 |
21.95
|
81,760 | 22.40 | 22.40 | 21.95 | 0 | 0 | 0 |
28/12/2007 |
22.40
|
118,800 | 22.10 | 22.40 | 21.66 | 0 | 0 | 0 |
27/12/2007 |
22.10
|
109,270 | 22.70 | 22.70 | 22.10 | 0 | 800 | 0 |
26/12/2007 |
22.70
|
117,360 | 22.99 | 22.99 | 22.40 | 180 | 0 | 0 |
25/12/2007 |
22.99
|
74,590 | 23.59 | 23.59 | 22.99 | 100 | 0 | 0 |
24/12/2007 |
23.59
|
79,700 | 24.18 | 24.18 | 23.59 | 0 | 0 | 0 |
21/12/2007 |
24.18
|
157,240 | 23.88 | 24.18 | 23.88 | 32,670 | 0 | 0 |
20/12/2007 |
23.88
|
164,070 | 25.07 | 25.07 | 23.88 | 2,000 | 0 | 0 |
19/12/2007 |
25.07
|
345,280 | 24.33 | 25.22 | 24.92 | 138,920 | 0 | 0 |
18/12/2007 |
24.33
|
391,500 | 23.73 | 24.33 | 23.73 | 246,730 | 0 | 0 |
17/12/2007 |
23.73
|
245,360 | 23.88 | 24.03 | 23.44 | 190,480 | 0 | 0 |
14/12/2007 |
23.88
|
543,530 | 24.62 | 24.92 | 23.73 | 100 | 0 | 0 |
13/12/2007 |
24.62
|
371,320 | 25.81 | 25.81 | 24.62 | 300,100 | 0 | 0 |
12/12/2007 |
25.81
|
123,290 | 27.15 | 27.15 | 25.81 | 100,000 | 0 | 0 |
11/12/2007 |
27.15
|
2,260 | 28.48 | 28.48 | 27.15 | 200 | 0 | 0 |
10/12/2007 |
28.48
|
17,830 | 28.48 | 28.48 | 28.48 | 300 | 0 | 0 |