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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
7.01
|
82,400 | 7.24 | 7.24 | 6.85 | 0 | 200 | 0 |
17/04/2008 |
7.24
|
195,500 | 7.08 | 7.28 | 6.88 | 200 | 0 | 0 |
16/04/2008 |
7.08
|
68,700 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 |
11/04/2008 |
7.29
|
11,200 | 7.51 | 7.51 | 7.29 | 2,600 | 0 | 0 |
10/04/2008 |
7.51
|
3,000 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 |
09/04/2008 |
7.69
|
41,600 | 7.90 | 8.14 | 7.69 | 0 | 0 | 0 |
08/04/2008 |
7.90
|
275,900 | 7.90 | 8.14 | 7.67 | 0 | 0 | 0 |
07/04/2008 |
7.90
|
7,100 | 7.69 | 7.90 | 7.90 | 0 | 0 | 0 |
04/04/2008 |
7.69
|
100 | 7.55 | 7.69 | 7.69 | 0 | 0 | 0 |
03/04/2008 |
7.55
|
700 | 7.40 | 7.55 | 7.55 | 0 | 0 | 0 |
02/04/2008 |
7.40
|
5,900 | 7.26 | 7.40 | 7.40 | 0 | 0 | 0 |
01/04/2008 |
7.26
|
600 | 7.13 | 7.26 | 7.26 | 0 | 0 | 0 |
31/03/2008 |
7.13
|
1,100 | 7.01 | 7.13 | 7.13 | 0 | 0 | 0 |
28/03/2008 |
7.01
|
600 | 6.92 | 7.01 | 7.01 | 0 | 0 | 0 |
27/03/2008 |
6.92
|
8,500 | 6.92 | 6.92 | 6.79 | 0 | 0 | 0 |
26/03/2008 |
6.92
|
165,000 | 6.68 | 7.35 | 6.02 | 0 | 500 | 0 |
25/03/2008 |
6.68
|
45,800 | 7.40 | 7.40 | 6.68 | 0 | 0 | 0 |
24/03/2008 |
7.40
|
78,300 | 8.23 | 8.23 | 7.40 | 0 | 0 | 0 |
21/03/2008 |
8.23
|
122,600 | 8.79 | 8.80 | 8.08 | 0 | 500 | 0 |
20/03/2008 |
8.79
|
137,400 | 8.70 | 9.25 | 8.62 | 100 | 0 | 0 |
19/03/2008 |
8.70
|
133,700 | 8.64 | 9.34 | 8.26 | 100 | 0 | 0 |
18/03/2008 |
8.64
|
255,800 | 9.52 | 9.52 | 8.64 | 500 | 0 | 0 |
17/03/2008 |
9.52
|
139,000 | 10.42 | 10.42 | 9.43 | 1,400 | 2,000 | 0 |
14/03/2008 |
10.42
|
119,900 | 10.51 | 10.60 | 10.22 | 1,100 | 0 | 0 |
13/03/2008 |
10.51
|
107,200 | 10.51 | 11.14 | 9.97 | 200 | 100 | 0 |
12/03/2008 |
10.51
|
176,700 | 9.76 | 10.82 | 9.00 | 0 | 900 | 0 |
11/03/2008 |
9.76
|
169,000 | 10.60 | 10.60 | 9.72 | 500 | 0 | 0 |
10/03/2008 |
10.60
|
319,400 | 10.02 | 11.01 | 10.02 | 1,800 | 100 | 0 |
07/03/2008 |
10.02
|
24,600 | 9.13 | 10.02 | 10.02 | 0 | 0 | 0 |
06/03/2008 |
9.13
|
15,000 | 8.39 | 9.13 | 8.98 | 0 | 0 | 0 |
05/03/2008 |
8.39
|
238,900 | 9.04 | 9.04 | 8.19 | 0 | 100 | 0 |
04/03/2008 |
9.04
|
47,700 | 9.88 | 9.88 | 9.04 | 0 | 0 | 0 |
03/03/2008 |
9.88
|
128,800 | 10.69 | 11.32 | 9.68 | 0 | 0 | 0 |
29/02/2008 |
10.69
|
91,400 | 11.05 | 11.05 | 10.60 | 100 | 0 | 0 |
28/02/2008 |
11.05
|
88,900 | 11.03 | 11.50 | 10.78 | 0 | 1,000 | 0 |
27/02/2008 |
11.03
|
124,100 | 10.78 | 11.59 | 10.42 | 0 | 1,200 | 0 |
26/02/2008 |
10.78
|
140,000 | 11.68 | 12.04 | 10.78 | 0 | 0 | 0 |
25/02/2008 |
11.68
|
111,700 | 11.14 | 11.68 | 10.78 | 0 | 600 | 0 |
22/02/2008 |
11.14
|
245,200 | 10.98 | 11.68 | 9.97 | 0 | 1,000 | 0 |
21/02/2008 |
10.98
|
182,000 | 12.04 | 12.18 | 10.98 | 700 | 0 | 0 |
20/02/2008 |
12.04
|
67,500 | 12.40 | 12.74 | 11.86 | 0 | 0 | 0 |
19/02/2008 |
12.40
|
103,500 | 12.59 | 13.03 | 12.04 | 0 | 3,600 | 0 |
18/02/2008 |
12.59
|
146,000 | 13.22 | 13.22 | 12.02 | 0 | 0 | 0 |
15/02/2008 |
13.22
|
56,800 | 13.55 | 13.64 | 13.04 | 0 | 0 | 0 |
14/02/2008 |
13.55
|
90,500 | 13.40 | 14.01 | 13.47 | 0 | 1,400 | 0 |
13/02/2008 |
13.40
|
103,800 | 13.65 | 14.01 | 13.26 | 0 | 200 | 0 |
12/02/2008 |
13.65
|
96,900 | 14.82 | 14.91 | 13.65 | 0 | 4,900 | 0 |
01/02/2008 |
14.82
|
150,000 | 14.55 | 14.91 | 14.37 | 0 | 0 | 0 |
31/01/2008 |
14.55
|
196,800 | 14.48 | 15.79 | 13.31 | 500 | 0 | 0 |
30/01/2008 |
14.48
|
120,700 | 13.33 | 14.48 | 13.44 | 0 | 0 | 0 |
29/01/2008 |
13.33
|
164,600 | 12.90 | 13.56 | 12.58 | 100 | 0 | 0 |
28/01/2008 |
12.90
|
104,400 | 12.70 | 13.03 | 12.67 | 0 | 0 | 0 |
25/01/2008 |
12.70
|
122,500 | 12.67 | 13.08 | 12.49 | 500 | 0 | 0 |
24/01/2008 |
12.67
|
134,100 | 12.90 | 13.38 | 12.50 | 300 | 0 | 0 |
23/01/2008 |
12.90
|
127,400 | 13.03 | 13.22 | 12.40 | 0 | 0 | 0 |
22/01/2008 |
13.03
|
107,000 | 13.29 | 13.29 | 12.49 | 2,100 | 0 | 0 |
21/01/2008 |
13.29
|
127,500 | 13.47 | 13.47 | 13.03 | 0 | 0 | 0 |
18/01/2008 |
13.47
|
131,500 | 13.29 | 14.10 | 12.58 | 1,000 | 0 | 0 |
17/01/2008 |
13.29
|
218,700 | 12.58 | 13.71 | 12.22 | 500 | 0 | 0 |
16/01/2008 |
12.58
|
78,800 | 11.66 | 12.58 | 12.04 | 0 | 0 | 0 |
15/01/2008 |
11.66
|
178,100 | 12.56 | 12.56 | 11.34 | 100 | 800 | 0 |
14/01/2008 |
12.56
|
164,400 | 13.47 | 13.47 | 12.31 | 0 | 16,600 | 0 |
11/01/2008 |
13.47
|
77,500 | 13.56 | 14.00 | 13.29 | 100 | 0 | 0 |
10/01/2008 |
13.56
|
92,400 | 13.92 | 14.01 | 12.94 | 0 | 0 | 0 |
09/01/2008 |
13.92
|
49,300 | 14.19 | 14.73 | 13.74 | 500 | 500 | 0 |
08/01/2008 |
14.19
|
73,600 | 14.16 | 15.09 | 13.47 | 0 | 0 | 0 |
07/01/2008 |
14.16
|
78,300 | 14.89 | 14.97 | 13.83 | 500 | 4,000 | 0 |
04/01/2008 |
14.89
|
78,500 | 15.27 | 15.27 | 14.89 | 0 | 1,100 | 0 |
03/01/2008 |
15.27
|
77,400 | 15.54 | 15.54 | 15.00 | 0 | 500 | 0 |
02/01/2008 |
15.54
|
32,900 | 15.74 | 16.17 | 15.49 | 0 | 100 | 0 |
28/12/2007 |
15.74
|
60,200 | 15.50 | 15.81 | 15.45 | 2,000 | 300 | 0 |
27/12/2007 |
15.50
|
77,300 | 15.63 | 15.81 | 15.31 | 0 | 0 | 0 |
26/12/2007 |
15.63
|
103,800 | 15.63 | 15.97 | 14.73 | 0 | 1,900 | 0 |
25/12/2007 |
15.63
|
78,700 | 15.74 | 15.74 | 15.27 | 300 | 0 | 0 |
24/12/2007 |
15.74
|
44,000 | 15.79 | 16.71 | 15.72 | 0 | 0 | 0 |
21/12/2007 |
15.79
|
63,800 | 15.43 | 16.15 | 15.09 | 0 | 700 | 0 |
20/12/2007 |
15.43
|
57,800 | 16.17 | 16.26 | 15.38 | 47,624 | 47,624 | 0 |
19/12/2007 |
16.17
|
108,300 | 15.99 | 16.80 | 15.81 | 0 | 0 | 0 |
18/12/2007 |
15.99
|
83,700 | 15.83 | 16.35 | 15.00 | 300 | 0 | 0 |
17/12/2007 |
15.83
|
49,200 | 16.33 | 16.71 | 15.81 | 0 | 0 | 0 |
14/12/2007 |
16.33
|
67,700 | 16.31 | 16.35 | 16.17 | 2,000 | 0 | 0 |
13/12/2007 |
16.31
|
37,900 | 16.53 | 16.71 | 16.28 | 0 | 0 | 0 |
12/12/2007 |
16.53
|
85,400 | 16.35 | 17.25 | 16.17 | 0 | 0 | 0 |
11/12/2007 |
16.35
|
84,200 | 16.89 | 16.89 | 16.17 | 600 | 8,900 | 0 |
10/12/2007 |
16.89
|
58,600 | 17.25 | 17.43 | 16.73 | 0 | 0 | 0 |
07/12/2007 |
17.25
|
103,600 | 17.25 | 17.52 | 17.07 | 100 | 500 | 0 |
06/12/2007 |
17.25
|
93,600 | 17.61 | 17.61 | 16.98 | 0 | 0 | 0 |
05/12/2007 |
17.61
|
120,700 | 17.97 | 17.97 | 16.53 | 1,800 | 0 | 0 |
04/12/2007 |
17.97
|
252,000 | 17.43 | 18.33 | 17.43 | 7,400 | 0 | 0 |
03/12/2007 |
17.43
|
113,600 | 16.24 | 17.43 | 15.99 | 0 | 0 | 0 |
30/11/2007 |
16.24
|
54,600 | 16.17 | 16.38 | 15.99 | 1,000 | 400 | 0 |
29/11/2007 |
16.17
|
93,800 | 15.88 | 16.17 | 15.81 | 200 | 0 | 0 |
28/11/2007 |
15.88
|
37,100 | 15.72 | 16.44 | 15.72 | 0 | 0 | 0 |
27/11/2007 |
15.72
|
101,500 | 15.63 | 16.17 | 15.45 | 0 | 0 | 0 |
26/11/2007 |
15.63
|
72,700 | 15.43 | 15.81 | 15.38 | 300 | 0 | 0 |
23/11/2007 |
15.43
|
67,600 | 15.36 | 15.61 | 15.27 | 0 | 100 | 0 |
22/11/2007 |
15.36
|
68,100 | 15.49 | 15.90 | 15.02 | 0 | 2,700 | 0 |
21/11/2007 |
15.49
|
82,200 | 15.79 | 15.79 | 14.55 | 0 | 0 | 0 |
20/11/2007 |
15.79
|
79,800 | 15.99 | 16.35 | 15.56 | 0 | 500 | 0 |
19/11/2007 |
15.99
|
102,000 | 15.88 | 16.35 | 15.65 | 1,000 | 4,400 | 0 |