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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/03/2008 |
5.85
|
76,500 | 6.46 | 6.46 | 5.85 | 0 | 0 | 0 |
24/03/2008 |
6.46
|
49,300 | 7.12 | 7.12 | 6.46 | 0 | 0 | 0 |
21/03/2008 |
7.12
|
28,000 | 7.43 | 7.60 | 6.93 | 0 | 0 | 0 |
20/03/2008 |
7.43
|
17,300 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 |
19/03/2008 |
7.41
|
24,400 | 7.31 | 8.03 | 7.22 | 0 | 0 | 0 |
18/03/2008 |
7.31
|
63,200 | 8.11 | 8.11 | 7.27 | 0 | 0 | 0 |
17/03/2008 |
8.11
|
41,700 | 9.02 | 9.31 | 7.86 | 0 | 0 | 0 |
14/03/2008 |
9.02
|
10,600 | 9.31 | 9.31 | 8.38 | 0 | 0 | 0 |
13/03/2008 |
9.31
|
18,000 | 9.23 | 9.31 | 8.95 | 0 | 0 | 0 |
12/03/2008 |
9.23
|
36,300 | 9.14 | 9.80 | 9.12 | 0 | 0 | 0 |
11/03/2008 |
9.14
|
26,000 | 9.78 | 9.78 | 9.14 | 0 | 0 | 0 |
10/03/2008 |
9.78
|
49,700 | 9.65 | 10.60 | 8.93 | 0 | 0 | 0 |
07/03/2008 |
9.65
|
27,900 | 8.77 | 9.65 | 9.65 | 0 | 0 | 0 |
06/03/2008 |
8.77
|
8,700 | 7.98 | 8.77 | 8.77 | 0 | 0 | 0 |
05/03/2008 |
7.98
|
48,600 | 8.79 | 8.79 | 7.98 | 0 | 0 | 0 |
04/03/2008 |
8.79
|
11,100 | 9.57 | 9.57 | 8.79 | 0 | 0 | 0 |
03/03/2008 |
9.57
|
25,100 | 10.64 | 10.64 | 9.42 | 0 | 0 | 0 |
29/02/2008 |
10.64
|
19,100 | 10.58 | 10.83 | 10.16 | 0 | 0 | 0 |
28/02/2008 |
10.58
|
6,500 | 10.83 | 10.83 | 10.45 | 0 | 0 | 0 |
27/02/2008 |
10.83
|
3,700 | 10.26 | 11.11 | 9.69 | 0 | 0 | 0 |
26/02/2008 |
10.26
|
27,700 | 11.34 | 11.59 | 10.26 | 0 | 0 | 0 |
25/02/2008 |
11.34
|
33,200 | 10.83 | 11.34 | 10.54 | 0 | 0 | 0 |
22/02/2008 |
10.83
|
21,700 | 10.79 | 11.02 | 9.88 | 0 | 0 | 0 |
21/02/2008 |
10.79
|
27,100 | 11.78 | 11.78 | 10.79 | 0 | 0 | 0 |
20/02/2008 |
11.78
|
20,500 | 12.54 | 12.55 | 11.78 | 0 | 0 | 0 |
19/02/2008 |
12.54
|
12,200 | 12.54 | 12.73 | 11.97 | 0 | 0 | 0 |
18/02/2008 |
12.54
|
14,400 | 13.58 | 13.58 | 12.16 | 0 | 0 | 0 |
15/02/2008 |
13.58
|
7,500 | 13.48 | 13.67 | 13.20 | 0 | 0 | 0 |
14/02/2008 |
13.48
|
12,900 | 13.48 | 13.77 | 13.48 | 0 | 0 | 0 |
13/02/2008 |
13.48
|
26,300 | 14.05 | 14.23 | 13.48 | 0 | 0 | 0 |
12/02/2008 |
14.05
|
18,400 | 15.00 | 15.00 | 14.05 | 0 | 0 | 0 |
01/02/2008 |
15.00
|
41,500 | 14.24 | 15.19 | 14.23 | 0 | 0 | 0 |
31/01/2008 |
14.24
|
18,600 | 14.38 | 14.62 | 13.77 | 0 | 0 | 0 |
30/01/2008 |
14.38
|
39,300 | 13.29 | 14.38 | 13.86 | 0 | 0 | 0 |
29/01/2008 |
13.29
|
25,800 | 12.63 | 13.39 | 12.71 | 0 | 0 | 0 |
28/01/2008 |
12.63
|
6,100 | 12.74 | 12.74 | 12.35 | 0 | 0 | 0 |
25/01/2008 |
12.74
|
19,300 | 12.35 | 12.90 | 12.35 | 0 | 0 | 0 |
24/01/2008 |
12.35
|
18,000 | 12.67 | 12.91 | 11.87 | 0 | 0 | 0 |
23/01/2008 |
12.67
|
11,800 | 13.10 | 13.10 | 12.31 | 0 | 0 | 0 |
22/01/2008 |
13.10
|
20,400 | 13.58 | 13.58 | 12.91 | 0 | 0 | 0 |
21/01/2008 |
13.58
|
12,300 | 13.86 | 13.86 | 13.28 | 0 | 0 | 0 |
18/01/2008 |
13.86
|
21,900 | 13.20 | 13.98 | 13.29 | 0 | 0 | 0 |
17/01/2008 |
13.20
|
56,600 | 13.18 | 14.05 | 12.35 | 0 | 0 | 0 |
16/01/2008 |
13.18
|
13,800 | 12.16 | 13.18 | 12.16 | 0 | 0 | 0 |
15/01/2008 |
12.16
|
79,500 | 12.54 | 12.54 | 11.98 | 0 | 0 | 0 |
14/01/2008 |
12.54
|
15,000 | 13.90 | 14.05 | 12.54 | 0 | 0 | 0 |
11/01/2008 |
13.90
|
13,300 | 13.67 | 14.05 | 13.86 | 0 | 0 | 0 |
10/01/2008 |
13.67
|
10,200 | 14.05 | 14.24 | 13.29 | 0 | 0 | 0 |
09/01/2008 |
14.05
|
7,800 | 13.86 | 14.62 | 14.05 | 0 | 0 | 0 |
08/01/2008 |
13.86
|
22,700 | 14.07 | 14.57 | 13.86 | 0 | 0 | 0 |
07/01/2008 |
14.07
|
10,400 | 15.19 | 15.19 | 13.96 | 0 | 0 | 0 |
04/01/2008 |
15.19
|
7,900 | 15.19 | 15.38 | 15.00 | 0 | 0 | 0 |
03/01/2008 |
15.19
|
16,200 | 15.76 | 15.76 | 14.83 | 0 | 0 | 0 |
02/01/2008 |
15.76
|
600 | 15.95 | 16.05 | 15.76 | 0 | 0 | 0 |
28/12/2007 |
15.95
|
24,300 | 15.78 | 15.95 | 15.74 | 0 | 0 | 0 |
27/12/2007 |
15.78
|
2,900 | 16.14 | 16.14 | 15.78 | 0 | 0 | 0 |
26/12/2007 |
16.14
|
5,900 | 15.95 | 16.14 | 15.95 | 0 | 0 | 0 |
25/12/2007 |
15.95
|
17,400 | 16.33 | 16.71 | 15.59 | 0 | 0 | 0 |
24/12/2007 |
16.33
|
2,000 | 16.79 | 16.79 | 16.14 | 0 | 0 | 0 |
21/12/2007 |
16.79
|
13,800 | 16.33 | 16.81 | 16.62 | 0 | 0 | 0 |
20/12/2007 |
16.33
|
2,500 | 17.06 | 17.06 | 16.33 | 0 | 0 | 0 |
19/12/2007 |
17.06
|
24,000 | 17.28 | 17.66 | 17.00 | 0 | 0 | 0 |
18/12/2007 |
17.28
|
21,500 | 21.18 | 21.18 | 16.90 | 0 | 0 | 0 |
17/12/2007 |
21.18
|
65,400 | 21.27 | 21.46 | 21.08 | 0 | 0 | 0 |
14/12/2007 |
21.27
|
30,600 | 21.20 | 21.46 | 21.21 | 0 | 0 | 0 |
13/12/2007 |
21.20
|
18,500 | 21.99 | 22.01 | 21.20 | 0 | 0 | 0 |
12/12/2007 |
21.99
|
24,700 | 21.18 | 22.56 | 20.89 | 0 | 0 | 0 |
11/12/2007 |
21.18
|
34,900 | 21.84 | 21.84 | 20.93 | 0 | 0 | 0 |
10/12/2007 |
21.84
|
32,800 | 22.79 | 22.98 | 21.08 | 0 | 0 | 0 |
07/12/2007 |
22.79
|
30,700 | 23.08 | 23.17 | 22.79 | 0 | 0 | 0 |
06/12/2007 |
23.08
|
31,300 | 22.98 | 23.74 | 22.98 | 0 | 0 | 0 |
05/12/2007 |
22.98
|
23,900 | 23.55 | 23.65 | 22.79 | 0 | 0 | 0 |
04/12/2007 |
23.55
|
39,100 | 23.55 | 23.93 | 23.17 | 0 | 0 | 0 |
03/12/2007 |
23.55
|
24,100 | 23.21 | 24.03 | 23.46 | 0 | 0 | 0 |
30/11/2007 |
23.21
|
27,100 | 23.11 | 23.55 | 23.02 | 0 | 0 | 0 |
29/11/2007 |
23.11
|
24,400 | 22.81 | 23.36 | 22.81 | 0 | 0 | 0 |
28/11/2007 |
22.81
|
17,800 | 22.79 | 23.36 | 22.81 | 0 | 0 | 0 |
27/11/2007 |
22.79
|
24,000 | 23.40 | 23.55 | 22.79 | 0 | 0 | 0 |
26/11/2007 |
23.40
|
60,400 | 22.62 | 23.74 | 22.98 | 0 | 0 | 0 |
23/11/2007 |
22.62
|
9,000 | 22.41 | 23.17 | 22.41 | 0 | 0 | 0 |
22/11/2007 |
22.41
|
21,000 | 23.02 | 23.17 | 22.41 | 0 | 0 | 0 |
21/11/2007 |
23.02
|
38,900 | 22.60 | 23.17 | 21.84 | 0 | 0 | 0 |
20/11/2007 |
22.60
|
24,100 | 23.46 | 23.46 | 22.53 | 0 | 0 | 0 |
19/11/2007 |
23.46
|
27,000 | 23.93 | 23.93 | 22.79 | 0 | 0 | 0 |
16/11/2007 |
23.93
|
23,800 | 23.17 | 23.93 | 22.60 | 0 | 0 | 0 |
15/11/2007 |
23.17
|
20,200 | 23.76 | 25.64 | 22.89 | 0 | 0 | 0 |
14/11/2007 |
23.76
|
21,300 | 21.65 | 23.76 | 23.55 | 0 | 0 | 0 |
13/11/2007 |
21.65
|
73,700 | 22.98 | 23.13 | 21.23 | 0 | 0 | 0 |
12/11/2007 |
22.98
|
34,800 | 24.31 | 24.31 | 22.41 | 0 | 0 | 0 |
09/11/2007 |
24.31
|
44,000 | 24.69 | 24.88 | 23.76 | 0 | 0 | 0 |
08/11/2007 |
24.69
|
41,000 | 24.99 | 25.36 | 24.50 | 0 | 0 | 0 |
07/11/2007 |
24.99
|
52,300 | 25.07 | 27.16 | 24.99 | 0 | 0 | 0 |
06/11/2007 |
25.07
|
37,800 | 25.07 | 25.07 | 24.69 | 0 | 0 | 0 |
05/11/2007 |
25.07
|
39,300 | 25.54 | 25.54 | 24.31 | 0 | 0 | 0 |
02/11/2007 |
25.54
|
44,300 | 26.11 | 26.68 | 25.45 | 0 | 0 | 0 |
01/11/2007 |
26.11
|
98,500 | 25.64 | 26.59 | 25.64 | 0 | 0 | 0 |
31/10/2007 |
25.64
|
75,400 | 25.07 | 25.83 | 24.69 | 0 | 0 | 0 |
30/10/2007 |
25.07
|
71,200 | 26.40 | 26.40 | 24.98 | 0 | 0 | 0 |
29/10/2007 |
26.40
|
89,600 | 27.54 | 27.92 | 26.21 | 0 | 0 | 0 |
26/10/2007 |
27.54
|
170,500 | 26.78 | 29.21 | 26.59 | 0 | 0 | 0 |