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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2008 |
11.19
|
19,270 | 11.39 | 11.39 | 11.19 | 5,610 | 0 | 0 |
10/04/2008 |
11.39
|
122,230 | 11.19 | 11.39 | 11.19 | 94,850 | 100 | 0 |
09/04/2008 |
11.19
|
10,710 | 11.00 | 11.19 | 11.19 | 640 | 0 | 0 |
08/04/2008 |
11.00
|
22,090 | 10.80 | 11.00 | 11.00 | 100 | 0 | 0 |
07/04/2008 |
10.80
|
1,570 | 10.61 | 10.80 | 10.80 | 0 | 0 | 0 |
04/04/2008 |
10.61
|
10 | 10.54 | 10.61 | 10.61 | 0 | 0 | 0 |
03/04/2008 |
10.54
|
100 | 10.48 | 10.54 | 10.54 | 0 | 0 | 0 |
02/04/2008 |
10.48
|
10 | 10.41 | 10.48 | 10.48 | 0 | 0 | 0 |
01/04/2008 |
10.41
|
10 | 10.35 | 10.41 | 10.41 | 0 | 0 | 0 |
31/03/2008 |
10.35
|
30 | 10.28 | 10.35 | 10.35 | 0 | 0 | 0 |
28/03/2008 |
10.28
|
4,060 | 10.22 | 10.28 | 10.22 | 42,000 | 0 | 0 |
27/03/2008 |
10.22
|
10 | 10.15 | 10.22 | 10.22 | 36,490 | 0 | 0 |
26/03/2008 |
10.15
|
27,420 | 9.70 | 10.15 | 10.09 | 52,600 | 13,000 | 0 |
25/03/2008 |
9.70
|
31,450 | 10.15 | 10.15 | 9.70 | 78,160 | 5,620 | 0 |
24/03/2008 |
10.15
|
30,250 | 10.67 | 10.67 | 10.15 | 72,970 | 4,000 | 0 |
21/03/2008 |
10.67
|
38,190 | 11.13 | 11.45 | 10.67 | 65,000 | 0 | 0 |
20/03/2008 |
11.13
|
13,350 | 11.59 | 12.11 | 11.13 | 0 | 5,000 | 0 |
19/03/2008 |
11.59
|
39,680 | 12.11 | 12.69 | 11.52 | 0 | 13,000 | 0 |
18/03/2008 |
12.11
|
26,760 | 12.63 | 12.63 | 12.04 | 82,060 | 0 | 0 |
17/03/2008 |
12.63
|
21,190 | 13.28 | 13.28 | 12.63 | 9,430 | 5,000 | 0 |
14/03/2008 |
13.28
|
22,090 | 13.47 | 13.47 | 13.08 | 6,000 | 1,000 | 0 |
13/03/2008 |
13.47
|
6,910 | 13.67 | 14.25 | 13.47 | 0 | 0 | 0 |
12/03/2008 |
13.67
|
12,020 | 13.67 | 13.99 | 13.08 | 0 | 200 | 0 |
11/03/2008 |
13.67
|
4,820 | 13.99 | 13.99 | 13.34 | 1,000 | 0 | 0 |
10/03/2008 |
13.99
|
51,750 | 13.41 | 14.06 | 13.93 | 5,000 | 0 | 0 |
07/03/2008 |
13.41
|
910 | 12.82 | 13.41 | 13.41 | 0 | 0 | 0 |
06/03/2008 |
12.82
|
21,470 | 12.24 | 12.82 | 12.82 | 5,000 | 0 | 0 |
05/03/2008 |
12.24
|
37,880 | 12.82 | 12.82 | 12.24 | 10,500 | 0 | 0 |
04/03/2008 |
12.82
|
17,510 | 13.47 | 13.47 | 12.82 | 4,000 | 0 | 0 |
03/03/2008 |
13.47
|
28,970 | 14.12 | 14.12 | 13.47 | 3,000 | 0 | 0 |
29/02/2008 |
14.12
|
15,400 | 14.77 | 14.77 | 14.12 | 2,800 | 7,870 | 0 |
28/02/2008 |
14.77
|
15,810 | 14.90 | 14.97 | 14.77 | 0 | 7,950 | 0 |
27/02/2008 |
14.90
|
2,500 | 14.71 | 14.97 | 14.71 | 200 | 0 | 0 |
26/02/2008 |
14.71
|
27,780 | 15.43 | 16.01 | 14.71 | 7,100 | 0 | 0 |
25/02/2008 |
15.43
|
29,670 | 14.77 | 15.43 | 14.77 | 9,000 | 0 | 0 |
22/02/2008 |
14.77
|
41,080 | 15.49 | 15.49 | 14.77 | 400 | 0 | 0 |
21/02/2008 |
15.49
|
29,330 | 16.27 | 16.27 | 15.49 | 3,300 | 0 | 0 |
20/02/2008 |
16.27
|
9,030 | 16.60 | 17.12 | 16.27 | 0 | 0 | 0 |
19/02/2008 |
16.60
|
13,610 | 16.60 | 16.92 | 16.60 | 0 | 0 | 0 |
18/02/2008 |
16.60
|
9,400 | 17.25 | 17.25 | 16.40 | 1,020 | 0 | 0 |
15/02/2008 |
17.25
|
8,090 | 17.70 | 17.70 | 16.92 | 1,000 | 0 | 0 |
14/02/2008 |
17.70
|
5,420 | 17.44 | 18.16 | 17.70 | 2,000 | 0 | 0 |
13/02/2008 |
17.44
|
5,810 | 18.35 | 18.35 | 17.44 | 200 | 0 | 0 |
12/02/2008 |
18.35
|
3,200 | 18.55 | 18.55 | 18.35 | 0 | 0 | 0 |
01/02/2008 |
18.55
|
20,110 | 18.61 | 19.20 | 18.55 | 2,150 | 0 | 0 |
31/01/2008 |
18.61
|
25,050 | 17.90 | 18.61 | 17.77 | 2,100 | 0 | 0 |
30/01/2008 |
17.90
|
21,300 | 17.05 | 17.90 | 17.57 | 1,300 | 0 | 0 |
29/01/2008 |
17.05
|
6,100 | 16.92 | 17.05 | 16.27 | 1,790 | 0 | 0 |
28/01/2008 |
16.92
|
9,190 | 16.92 | 17.18 | 16.92 | 8,090 | 0 | 0 |
25/01/2008 |
16.92
|
10,310 | 16.60 | 16.92 | 16.60 | 0 | 0 | 0 |
24/01/2008 |
16.60
|
18,820 | 16.40 | 17.18 | 16.60 | 0 | 0 | 0 |
23/01/2008 |
16.40
|
21,220 | 17.05 | 17.05 | 16.40 | 13,000 | 0 | 0 |
22/01/2008 |
17.05
|
1,500 | 17.38 | 17.70 | 17.05 | 0 | 0 | 0 |
21/01/2008 |
17.38
|
13,290 | 17.57 | 17.70 | 17.25 | 10,100 | 0 | 0 |
18/01/2008 |
17.57
|
15,110 | 17.57 | 17.90 | 17.57 | 8,520 | 0 | 0 |
17/01/2008 |
17.57
|
24,630 | 17.51 | 17.57 | 17.25 | 0 | 0 | 0 |
16/01/2008 |
17.51
|
18,150 | 16.73 | 17.51 | 16.40 | 3,950 | 0 | 0 |
15/01/2008 |
16.73
|
24,450 | 17.51 | 17.51 | 16.66 | 2,150 | 0 | 0 |
14/01/2008 |
17.51
|
5,370 | 17.51 | 17.57 | 17.51 | 10 | 0 | 0 |
11/01/2008 |
17.51
|
15,200 | 16.99 | 17.51 | 16.99 | 0 | 8,000 | 0 |
10/01/2008 |
16.99
|
17,320 | 17.51 | 17.51 | 16.92 | 8,050 | 1,000 | 0 |
09/01/2008 |
17.51
|
11,100 | 18.09 | 18.09 | 17.51 | 200 | 0 | 0 |
08/01/2008 |
18.09
|
12,540 | 18.22 | 18.22 | 17.57 | 3,100 | 0 | 0 |
07/01/2008 |
18.22
|
9,540 | 18.55 | 18.55 | 17.70 | 9,080 | 0 | 0 |
04/01/2008 |
18.55
|
9,140 | 18.55 | 18.55 | 18.29 | 2,160 | 0 | 0 |
03/01/2008 |
18.55
|
5,510 | 18.87 | 18.87 | 18.55 | 500 | 0 | 0 |
02/01/2008 |
18.87
|
4,400 | 18.61 | 18.87 | 18.74 | 0 | 70 | 0 |
28/12/2007 |
18.61
|
4,130 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
27/12/2007 |
18.61
|
2,440 | 18.29 | 18.61 | 18.29 | 0 | 0 | 0 |
26/12/2007 |
18.29
|
7,400 | 18.68 | 18.68 | 18.22 | 1,000 | 0 | 0 |
25/12/2007 |
18.68
|
2,810 | 18.55 | 18.74 | 18.68 | 0 | 0 | 0 |
24/12/2007 |
18.55
|
8,140 | 18.94 | 18.94 | 18.48 | 500 | 0 | 0 |
21/12/2007 |
18.94
|
10,060 | 19.07 | 19.07 | 18.55 | 800 | 0 | 0 |
20/12/2007 |
19.07
|
22,530 | 19.14 | 19.33 | 18.55 | 2,000 | 0 | 0 |
19/12/2007 |
19.14
|
7,230 | 18.22 | 19.14 | 18.22 | 3,970 | 0 | 0 |
18/12/2007 |
18.22
|
13,740 | 18.35 | 18.35 | 18.09 | 3,000 | 0 | 0 |
17/12/2007 |
18.35
|
16,170 | 18.55 | 18.55 | 18.35 | 11,410 | 0 | 0 |
14/12/2007 |
18.55
|
21,560 | 18.81 | 18.81 | 18.42 | 3,670 | 0 | 0 |
13/12/2007 |
18.81
|
16,270 | 18.87 | 18.87 | 18.55 | 100 | 4,540 | 0 |
12/12/2007 |
18.87
|
6,330 | 18.81 | 18.87 | 18.35 | 500 | 2,000 | 0 |
11/12/2007 |
18.81
|
15,420 | 19.20 | 19.20 | 18.61 | 500 | 2,500 | 0 |
10/12/2007 |
19.20
|
7,110 | 19.53 | 19.53 | 19.20 | 0 | 0 | 0 |
07/12/2007 |
19.53
|
10,770 | 19.33 | 19.53 | 19.33 | 3,000 | 0 | 0 |
06/12/2007 |
19.33
|
15,670 | 19.27 | 19.46 | 19.27 | 2,450 | 0 | 0 |
05/12/2007 |
19.27
|
12,710 | 19.53 | 19.53 | 19.20 | 0 | 0 | 0 |
04/12/2007 |
19.53
|
23,470 | 19.53 | 19.66 | 19.53 | 5,000 | 0 | 0 |
03/12/2007 |
19.53
|
22,970 | 19.53 | 20.11 | 19.53 | 3,500 | 0 | 0 |
30/11/2007 |
19.53
|
21,090 | 20.18 | 20.24 | 19.53 | 6,000 | 1,150 | 0 |
29/11/2007 |
20.18
|
18,250 | 19.85 | 20.18 | 19.92 | 8,100 | 0 | 0 |
28/11/2007 |
19.85
|
12,350 | 19.59 | 19.85 | 19.66 | 4,000 | 0 | 0 |
27/11/2007 |
19.59
|
16,270 | 19.53 | 20.05 | 19.59 | 0 | 0 | 0 |
26/11/2007 |
19.53
|
15,720 | 19.53 | 19.59 | 19.07 | 0 | 0 | 0 |
23/11/2007 |
19.53
|
12,860 | 19.53 | 19.53 | 19.40 | 0 | 0 | 0 |
22/11/2007 |
19.53
|
17,300 | 19.53 | 19.92 | 19.46 | 500 | 5,000 | 0 |
21/11/2007 |
19.53
|
26,690 | 19.66 | 19.72 | 19.53 | 1,000 | 780 | 0 |
20/11/2007 |
19.66
|
8,230 | 20.05 | 20.18 | 19.66 | 0 | 1,920 | 0 |
19/11/2007 |
20.05
|
16,730 | 19.85 | 20.70 | 19.85 | 1,000 | 0 | 0 |
16/11/2007 |
19.85
|
20,140 | 19.85 | 20.18 | 19.85 | 0 | 0 | 0 |
15/11/2007 |
19.85
|
32,570 | 20.50 | 20.50 | 19.85 | 0 | 0 | 0 |
14/11/2007 |
20.50
|
27,150 | 19.53 | 20.50 | 19.85 | 2,000 | 0 | 0 |