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 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-21) |
-4.76 | -11.26% | 85,500 | 100 | 0.0 |
33.55
42.26
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-25) |
-26.37 | -41.29% | 469,300 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-09-30) |
-28.44 | -43.13% | 768,700 | -1,118 | -1.2 |
33.55
65.94
37.50
|
36 tháng
(2021-10-05) |
9.08 | 31.93% | 2,588,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-16) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/03/2008 |
6.33
|
66,670 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 |
20/03/2008 |
6.55
|
44,590 | 6.55 | 6.71 | 6.55 | 2,500 | 200 | 0 |
19/03/2008 |
6.55
|
75,140 | 6.55 | 6.87 | 6.55 | 0 | 200 | 0 |
18/03/2008 |
6.55
|
45,630 | 6.87 | 6.87 | 6.55 | 2,000 | 0 | 0 |
17/03/2008 |
6.87
|
63,120 | 7.22 | 7.22 | 6.87 | 2,000 | 0 | 0 |
14/03/2008 |
7.22
|
38,570 | 7.29 | 7.29 | 7.09 | 0 | 0 | 0 |
13/03/2008 |
7.29
|
35,060 | 7.35 | 7.51 | 7.29 | 0 | 0 | 0 |
12/03/2008 |
7.35
|
23,040 | 7.29 | 7.61 | 7.19 | 0 | 0 | 0 |
11/03/2008 |
7.29
|
79,670 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 |
10/03/2008 |
7.67
|
124,460 | 7.67 | 8.05 | 7.67 | 0 | 0 | 0 |
07/03/2008 |
7.67
|
10,350 | 7.32 | 7.67 | 7.67 | 0 | 0 | 0 |
06/03/2008 |
7.32
|
71,850 | 7.00 | 7.32 | 7.32 | 0 | 0 | 0 |
05/03/2008 |
7.00
|
53,890 | 7.35 | 7.35 | 7.00 | 2,000 | 0 | 0 |
04/03/2008 |
7.35
|
74,210 | 7.73 | 7.73 | 7.35 | 4,000 | 0 | 0 |
03/03/2008 |
7.73
|
89,790 | 8.12 | 8.12 | 7.73 | 0 | 0 | 0 |
29/02/2008 |
8.12
|
54,670 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 |
28/02/2008 |
8.21
|
87,570 | 8.28 | 8.40 | 8.21 | 0 | 0 | 0 |
27/02/2008 |
8.28
|
74,950 | 8.12 | 8.50 | 8.18 | 0 | 0 | 0 |
26/02/2008 |
8.12
|
107,860 | 8.53 | 8.79 | 8.12 | 0 | 200 | 0 |
25/02/2008 |
8.53
|
54,690 | 8.15 | 8.53 | 8.50 | 10,000 | 0 | 0 |
22/02/2008 |
8.15
|
162,510 | 7.99 | 8.15 | 7.61 | 0 | 0 | 0 |
21/02/2008 |
7.99
|
132,860 | 8.40 | 8.40 | 7.99 | 0 | 0 | 0 |
20/02/2008 |
8.40
|
68,620 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
19/02/2008 |
8.79
|
60,600 | 8.69 | 8.79 | 8.47 | 0 | 0 | 0 |
18/02/2008 |
8.69
|
103,160 | 9.14 | 9.14 | 8.69 | 0 | 0 | 0 |
15/02/2008 |
9.14
|
38,600 | 9.40 | 9.40 | 9.11 | 0 | 0 | 0 |
14/02/2008 |
9.40
|
68,010 | 9.40 | 9.59 | 9.33 | 1,000 | 0 | 0 |
13/02/2008 |
9.40
|
46,650 | 9.84 | 9.84 | 9.36 | 3,000 | 0 | 0 |
12/02/2008 |
9.84
|
52,010 | 10.07 | 10.23 | 9.59 | 500 | 0 | 0 |
01/02/2008 |
10.07
|
61,610 | 9.59 | 10.07 | 9.75 | 40 | 0 | 0 |
31/01/2008 |
9.59
|
65,380 | 9.59 | 9.75 | 9.27 | 0 | 0 | 0 |
30/01/2008 |
9.59
|
68,490 | 9.14 | 9.59 | 9.52 | 0 | 0 | 0 |
29/01/2008 |
9.14
|
51,950 | 8.76 | 9.14 | 8.63 | 0 | 0 | 0 |
28/01/2008 |
8.76
|
28,560 | 8.88 | 8.92 | 8.76 | 0 | 0 | 0 |
25/01/2008 |
8.88
|
36,810 | 8.88 | 8.95 | 8.63 | 3,000 | 0 | 0 |
24/01/2008 |
8.88
|
48,000 | 8.98 | 9.27 | 8.88 | 0 | 0 | 0 |
23/01/2008 |
8.98
|
87,870 | 9.43 | 9.43 | 8.98 | 0 | 0 | 0 |
22/01/2008 |
9.43
|
50,590 | 9.65 | 9.65 | 9.27 | 0 | 0 | 0 |
21/01/2008 |
9.65
|
19,950 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 |
18/01/2008 |
9.84
|
45,830 | 9.62 | 9.84 | 9.59 | 0 | 0 | 0 |
17/01/2008 |
9.62
|
93,140 | 9.75 | 10.13 | 9.59 | 0 | 0 | 0 |
16/01/2008 |
9.75
|
28,990 | 9.30 | 9.75 | 9.59 | 0 | 0 | 0 |
15/01/2008 |
9.30
|
95,320 | 9.78 | 9.78 | 9.30 | 0 | 0 | 0 |
14/01/2008 |
9.78
|
71,450 | 10.29 | 10.29 | 9.78 | 0 | 0 | 0 |
11/01/2008 |
10.29
|
43,920 | 10.07 | 10.39 | 10.23 | 0 | 0 | 0 |
10/01/2008 |
10.07
|
53,970 | 10.55 | 10.55 | 10.07 | 0 | 0 | 0 |
09/01/2008 |
10.55
|
65,100 | 10.93 | 11.06 | 10.55 | 0 | 0 | 0 |
08/01/2008 |
10.93
|
40,180 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 |
07/01/2008 |
10.90
|
40,100 | 11.34 | 11.34 | 10.87 | 0 | 0 | 0 |
04/01/2008 |
11.34
|
30,380 | 11.50 | 11.50 | 11.22 | 0 | 0 | 0 |
03/01/2008 |
11.50
|
27,930 | 11.76 | 11.76 | 11.50 | 0 | 0 | 0 |
02/01/2008 |
11.76
|
36,320 | 11.66 | 11.82 | 11.73 | 0 | 4,900 | 0 |
28/12/2007 |
11.66
|
68,260 | 11.44 | 11.66 | 11.50 | 0 | 30,000 | 0 |
27/12/2007 |
11.44
|
49,370 | 11.34 | 11.60 | 11.34 | 0 | 0 | 0 |
26/12/2007 |
11.34
|
35,450 | 11.28 | 11.66 | 11.34 | 0 | 0 | 0 |
25/12/2007 |
11.28
|
21,150 | 11.47 | 11.47 | 11.28 | 0 | 0 | 0 |
24/12/2007 |
11.47
|
50,910 | 11.57 | 11.66 | 11.44 | 0 | 20,000 | 0 |
21/12/2007 |
11.57
|
47,290 | 11.66 | 11.66 | 11.57 | 0 | 17,020 | 0 |
20/12/2007 |
11.66
|
37,810 | 11.82 | 12.08 | 11.60 | 0 | 0 | 0 |
19/12/2007 |
11.82
|
75,280 | 11.50 | 11.82 | 11.70 | 0 | 40,000 | 0 |
18/12/2007 |
11.50
|
33,550 | 11.50 | 11.50 | 11.34 | 0 | 0 | 0 |
17/12/2007 |
11.50
|
43,770 | 11.79 | 11.79 | 11.50 | 0 | 0 | 0 |
14/12/2007 |
11.79
|
31,920 | 11.89 | 11.89 | 11.79 | 200 | 0 | 0 |
13/12/2007 |
11.89
|
17,710 | 12.11 | 12.11 | 11.86 | 0 | 0 | 0 |
12/12/2007 |
12.11
|
34,550 | 11.82 | 12.18 | 11.70 | 0 | 11,590 | 0 |
11/12/2007 |
11.82
|
53,060 | 12.21 | 12.21 | 11.82 | 0 | 0 | 0 |
10/12/2007 |
12.21
|
37,720 | 12.46 | 12.46 | 12.21 | 0 | 0 | 0 |
07/12/2007 |
12.46
|
74,880 | 12.46 | 12.46 | 12.14 | 0 | 0 | 0 |
06/12/2007 |
12.46
|
26,530 | 12.65 | 12.65 | 12.08 | 0 | 0 | 0 |
05/12/2007 |
12.65
|
27,740 | 12.69 | 12.69 | 12.62 | 0 | 0 | 0 |
04/12/2007 |
12.69
|
51,910 | 12.72 | 12.75 | 12.69 | 0 | 0 | 0 |
03/12/2007 |
12.72
|
32,230 | 12.72 | 12.78 | 12.72 | 0 | 0 | 0 |
30/11/2007 |
12.72
|
44,610 | 12.78 | 12.78 | 12.72 | 0 | 20,000 | 0 |
29/11/2007 |
12.78
|
41,330 | 12.78 | 12.78 | 12.72 | 0 | 0 | 0 |
28/11/2007 |
12.78
|
149,360 | 12.72 | 12.85 | 12.72 | 0 | 80,000 | 0 |
27/11/2007 |
12.72
|
60,470 | 12.72 | 13.07 | 12.72 | 0 | 21,650 | 0 |
26/11/2007 |
12.72
|
86,090 | 12.72 | 12.78 | 12.72 | 0 | 0 | 0 |
23/11/2007 |
12.72
|
34,250 | 12.78 | 12.78 | 12.62 | 0 | 2,710 | 0 |
22/11/2007 |
12.78
|
113,800 | 12.62 | 12.94 | 12.56 | 0 | 0 | 0 |
21/11/2007 |
12.62
|
51,330 | 12.81 | 12.81 | 12.59 | 0 | 0 | 0 |
20/11/2007 |
12.81
|
59,430 | 13.01 | 13.01 | 12.81 | 0 | 0 | 0 |
19/11/2007 |
13.01
|
27,110 | 13.10 | 13.10 | 12.94 | 0 | 0 | 0 |
16/11/2007 |
13.10
|
35,180 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 |
15/11/2007 |
13.10
|
87,800 | 13.29 | 13.36 | 13.10 | 0 | 0 | 0 |
14/11/2007 |
13.29
|
209,630 | 12.69 | 13.29 | 13.04 | 0 | 0 | 0 |
13/11/2007 |
12.69
|
115,180 | 13.33 | 13.33 | 12.69 | 0 | 0 | 0 |
12/11/2007 |
13.33
|
77,300 | 13.71 | 13.74 | 13.33 | 0 | 0 | 0 |
09/11/2007 |
13.71
|
53,600 | 14.00 | 14.00 | 13.71 | 2,000 | 0 | 0 |
08/11/2007 |
14.00
|
55,080 | 14.06 | 14.06 | 13.90 | 0 | 0 | 0 |
07/11/2007 |
14.06
|
101,910 | 13.81 | 14.22 | 13.93 | 0 | 0 | 0 |
06/11/2007 |
13.81
|
113,150 | 14.38 | 14.38 | 13.81 | 0 | 0 | 0 |
05/11/2007 |
14.38
|
95,670 | 14.76 | 14.76 | 14.25 | 0 | 0 | 0 |
02/11/2007 |
14.76
|
109,160 | 14.92 | 15.02 | 14.70 | 0 | 0 | 0 |
01/11/2007 |
14.92
|
91,900 | 15.08 | 15.15 | 14.92 | 0 | 0 | 0 |
31/10/2007 |
15.08
|
93,710 | 15.34 | 15.34 | 15.05 | 0 | 0 | 0 |
30/10/2007 |
15.34
|
89,170 | 15.66 | 15.66 | 15.02 | 0 | 0 | 0 |
29/10/2007 |
15.66
|
216,700 | 15.34 | 15.98 | 15.50 | 0 | 15,000 | 0 |
26/10/2007 |
15.34
|
133,770 | 15.47 | 15.66 | 15.34 | 0 | 0 | 0 |
25/10/2007 |
15.47
|
170,440 | 15.34 | 15.66 | 15.34 | 0 | 0 | 0 |
24/10/2007 |
15.34
|
148,070 | 15.24 | 15.34 | 15.02 | 0 | 0 | 0 |