Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-14 | -17.50% | 40,000 | 100 | 0.0 |
62
80
66
|
2 tháng
(2024-09-16) |
-15 | -18.52% | 49,900 | 100 | 0.0 |
62
91.20
66
|
3 tháng
(2024-08-15) |
-21 | -24.14% | 61,300 | 100 | 0.0 |
62
98.60
66
|
6 tháng
(2024-05-17) |
-50.04 | -43.12% | 303,933 | 299 | 0.0 |
62
130.49
66
|
12 tháng
(2023-11-20) |
22.40 | 51.37% | 419,120 | -200 | -0.0 |
39.64
130.49
66
|
24 tháng
(2022-11-24) |
40.03 | 154.18% | 537,085 | 480 | -0.0 |
17.88
130.49
66
|
36 tháng
(2021-11-29) |
34.51 | 109.59% | 543,175 | 480 | -0.0 |
17.88
130.49
66
|
60 tháng
(2019-12-10) |
42.88 | 185.52% | 664,303 | -1,136 | -0.1 |
13.79
130.49
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2008 |
22.56
|
16,430 | 22.76 | 22.76 | 22.35 | 13,410 | 0 | 0 |
10/04/2008 |
22.35
|
5,580 | 22.35 | 22.35 | 22.35 | 5,580 | 100 | 0 |
09/04/2008 |
21.94
|
650 | 21.94 | 21.94 | 21.74 | 650 | 0 | 0 |
08/04/2008 |
21.53
|
1,420 | 21.53 | 21.53 | 21.53 | 1,340 | 0 | 0 |
07/04/2008 |
21.12
|
10 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
04/04/2008 |
20.71
|
10 | 20.51 | 20.71 | 20.71 | 0 | 0 | 0 |
03/04/2008 |
20.51
|
10 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
02/04/2008 |
20.42
|
10 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
01/04/2008 |
20.26
|
30 | 20.26 | 20.26 | 20.26 | 10 | 0 | 0 |
31/03/2008 |
20.10
|
820 | 20.10 | 20.10 | 20.10 | 20 | 0 | 0 |
28/03/2008 |
19.93
|
10 | 19.93 | 19.93 | 19.93 | 10 | 0 | 0 |
27/03/2008 |
19.77
|
20 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
26/03/2008 |
19.60
|
3,130 | 17.80 | 19.60 | 17.80 | 0 | 0 | 0 |
25/03/2008 |
18.70
|
2,450 | 18.70 | 19.69 | 18.70 | 0 | 0 | 0 |
24/03/2008 |
19.69
|
1,600 | 20.51 | 20.92 | 19.69 | 0 | 100 | 0 |
21/03/2008 |
20.10
|
620 | 20.10 | 21.12 | 20.10 | 100 | 0 | 0 |
20/03/2008 |
21.12
|
1,150 | 20.92 | 21.12 | 20.92 | 0 | 900 | 0 |
19/03/2008 |
20.71
|
6,730 | 20.92 | 21.74 | 20.71 | 0 | 200 | 0 |
18/03/2008 |
21.74
|
6,090 | 21.94 | 21.94 | 21.74 | 5,790 | 0 | 0 |
17/03/2008 |
22.76
|
410 | 22.76 | 22.76 | 22.76 | 200 | 50 | 0 |
14/03/2008 |
23.79
|
1,100 | 23.58 | 23.79 | 23.58 | 0 | 1,000 | 0 |
13/03/2008 |
24.61
|
1,590 | 24.61 | 24.61 | 24.61 | 390 | 1,000 | 0 |
12/03/2008 |
24.61
|
1,140 | 24.61 | 24.61 | 24.61 | 1,000 | 0 | 0 |
11/03/2008 |
24.61
|
6,490 | 26.66 | 27.07 | 24.61 | 1,100 | 1,100 | 0 |
10/03/2008 |
25.84
|
6,350 | 25.84 | 25.84 | 25.84 | 1,890 | 0 | 0 |
07/03/2008 |
24.61
|
1,080 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
06/03/2008 |
23.58
|
690 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
05/03/2008 |
22.56
|
15,110 | 22.56 | 23.38 | 22.56 | 15,110 | 3,960 | 0 |
04/03/2008 |
23.38
|
1,300 | 23.38 | 23.38 | 23.38 | 600 | 0 | 0 |
03/03/2008 |
24.61
|
2,450 | 24.61 | 24.61 | 24.61 | 2,000 | 0 | 0 |
29/02/2008 |
25.84
|
3,850 | 24.61 | 25.84 | 24.61 | 2,400 | 0 | 0 |
28/02/2008 |
25.84
|
840 | 27.89 | 27.89 | 25.84 | 0 | 600 | 0 |
27/02/2008 |
27.07
|
40,860 | 27.07 | 27.07 | 26.66 | 34,760 | 34,020 | 0 |
26/02/2008 |
27.48
|
2,780 | 27.89 | 27.89 | 27.48 | 0 | 1,150 | 0 |
25/02/2008 |
27.89
|
11,500 | 27.27 | 28.71 | 27.27 | 0 | 9,300 | 0 |
22/02/2008 |
28.71
|
1,800 | 28.71 | 28.71 | 28.71 | 0 | 890 | 0 |
21/02/2008 |
30.15
|
2,420 | 30.15 | 30.15 | 30.15 | 1,500 | 0 | 0 |
20/02/2008 |
31.58
|
5,190 | 32.81 | 32.81 | 31.58 | 2,000 | 400 | 0 |
19/02/2008 |
33.22
|
2,050 | 34.04 | 33.22 | 33.22 | 1,850 | 2,000 | 0 |
18/02/2008 |
34.04
|
3,350 | 34.25 | 34.25 | 34.04 | 3,150 | 0 | 0 |
15/02/2008 |
34.66
|
2,410 | 34.45 | 34.66 | 34.45 | 1,810 | 0 | 0 |
14/02/2008 |
34.45
|
1,050 | 34.45 | 34.86 | 34.45 | 850 | 0 | 0 |
13/02/2008 |
34.45
|
7,010 | 34.45 | 34.45 | 34.04 | 5,000 | 5,160 | 0 |
12/02/2008 |
35.27
|
4,930 | 35.27 | 35.27 | 35.27 | 4,000 | 1,000 | 0 |
01/02/2008 |
36.09
|
5,610 | 35.68 | 36.09 | 35.27 | 4,910 | 0 | 0 |
31/01/2008 |
34.45
|
12,700 | 35.48 | 35.48 | 34.45 | 7,100 | 11,190 | 0 |
30/01/2008 |
34.45
|
22,130 | 34.45 | 34.45 | 34.04 | 10,000 | 17,500 | 0 |
29/01/2008 |
32.81
|
10,250 | 34.25 | 34.45 | 32.81 | 100 | 8,110 | 0 |
28/01/2008 |
34.04
|
840 | 31.79 | 34.04 | 31.79 | 0 | 0 | 0 |
25/01/2008 |
33.22
|
1,330 | 34.86 | 34.86 | 33.22 | 0 | 0 | 0 |
24/01/2008 |
33.22
|
4,660 | 34.04 | 34.04 | 33.22 | 0 | 0 | 0 |
23/01/2008 |
34.04
|
6,860 | 34.25 | 34.25 | 34.04 | 0 | 5,320 | 0 |
22/01/2008 |
35.68
|
2,020 | 35.68 | 35.68 | 35.68 | 0 | 840 | 0 |
21/01/2008 |
37.32
|
5,270 | 36.91 | 37.32 | 36.91 | 3,000 | 4,650 | 0 |
18/01/2008 |
38.55
|
15,890 | 38.96 | 38.96 | 38.55 | 8,490 | 15,000 | 0 |
17/01/2008 |
38.96
|
30,070 | 39.17 | 39.17 | 38.55 | 0 | 0 | 0 |
16/01/2008 |
39.17
|
15,820 | 37.32 | 39.17 | 37.32 | 0 | 8,000 | 0 |
15/01/2008 |
37.32
|
3,870 | 37.12 | 37.32 | 37.12 | 0 | 3,000 | 0 |
14/01/2008 |
38.96
|
1,180 | 39.37 | 39.37 | 38.96 | 0 | 0 | 0 |
11/01/2008 |
41.01
|
1,360 | 38.55 | 41.01 | 38.55 | 0 | 840 | 0 |
10/01/2008 |
40.19
|
1,330 | 39.78 | 40.19 | 39.78 | 0 | 0 | 0 |
09/01/2008 |
40.19
|
7,070 | 41.01 | 41.01 | 40.19 | 5,000 | 60 | 0 |
08/01/2008 |
40.19
|
8,830 | 41.42 | 41.83 | 40.19 | 0 | 8,310 | 0 |
07/01/2008 |
42.24
|
7,920 | 41.42 | 42.24 | 41.42 | 3,100 | 0 | 0 |
04/01/2008 |
42.65
|
18,060 | 42.65 | 42.65 | 41.83 | 3,000 | 0 | 0 |
03/01/2008 |
42.65
|
7,140 | 43.47 | 43.88 | 42.65 | 4,640 | 0 | 0 |
02/01/2008 |
43.06
|
3,390 | 43.47 | 43.47 | 43.06 | 100 | 0 | 0 |
28/12/2007 |
43.47
|
3,480 | 43.06 | 43.47 | 43.06 | 0 | 0 | 0 |
27/12/2007 |
43.47
|
3,610 | 43.06 | 43.47 | 43.06 | 0 | 0 | 0 |
26/12/2007 |
44.29
|
6,000 | 45.94 | 46.35 | 44.29 | 5,000 | 0 | 0 |
25/12/2007 |
46.35
|
540 | 43.47 | 46.35 | 43.47 | 0 | 0 | 0 |
24/12/2007 |
45.12
|
1,920 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
21/12/2007 |
45.12
|
1,920 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 |
20/12/2007 |
47.17
|
11,800 | 45.53 | 47.17 | 45.53 | 10,000 | 0 | 0 |
19/12/2007 |
47.58
|
26,600 | 46.35 | 47.58 | 45.94 | 26,230 | 550 | 0 |
18/12/2007 |
45.94
|
20,630 | 43.88 | 45.94 | 43.88 | 20,630 | 0 | 0 |
17/12/2007 |
43.88
|
150 | 43.88 | 43.88 | 43.88 | 0 | 0 | 0 |
14/12/2007 |
41.83
|
4,020 | 43.06 | 43.06 | 41.83 | 0 | 0 | 0 |
13/12/2007 |
43.88
|
7,400 | 45.12 | 45.12 | 43.88 | 7,150 | 0 | 0 |
12/12/2007 |
43.88
|
8,480 | 43.88 | 44.29 | 43.88 | 7,480 | 0 | 0 |
11/12/2007 |
43.88
|
13,060 | 43.88 | 44.29 | 43.88 | 13,060 | 200 | 0 |
10/12/2007 |
43.88
|
8,320 | 43.88 | 43.88 | 43.88 | 8,320 | 3,000 | 0 |
07/12/2007 |
43.88
|
4,220 | 42.24 | 43.88 | 41.42 | 2,090 | 1,000 | 0 |
06/12/2007 |
43.06
|
2,010 | 43.06 | 43.06 | 43.06 | 0 | 1,200 | 0 |
05/12/2007 |
43.88
|
330 | 42.65 | 43.88 | 42.65 | 0 | 0 | 0 |
04/12/2007 |
43.88
|
830 | 43.88 | 43.88 | 43.47 | 0 | 0 | 0 |
03/12/2007 |
45.12
|
420 | 44.70 | 45.12 | 44.70 | 0 | 0 | 0 |
30/11/2007 |
45.12
|
12,220 | 45.12 | 45.12 | 45.12 | 12,220 | 2,000 | 0 |
29/11/2007 |
45.12
|
14,790 | 45.12 | 45.12 | 45.12 | 14,660 | 0 | 0 |
28/11/2007 |
45.12
|
15,440 | 44.29 | 45.12 | 44.29 | 15,440 | 0 | 0 |
27/11/2007 |
44.29
|
1,920 | 43.88 | 44.29 | 43.88 | 0 | 0 | 0 |
26/11/2007 |
45.94
|
32,900 | 43.88 | 45.94 | 43.88 | 31,000 | 17,520 | 0 |
23/11/2007 |
43.88
|
3,200 | 43.88 | 43.88 | 43.06 | 3,000 | 0 | 0 |
22/11/2007 |
43.88
|
5,730 | 43.88 | 43.88 | 43.88 | 5,530 | 0 | 0 |
21/11/2007 |
43.88
|
680 | 41.83 | 44.29 | 41.83 | 0 | 0 | 0 |
20/11/2007 |
43.88
|
1,290 | 41.83 | 43.88 | 41.83 | 0 | 0 | 0 |
19/11/2007 |
41.83
|
6,350 | 43.06 | 43.06 | 41.83 | 100 | 0 | 0 |
16/11/2007 |
43.47
|
2,470 | 43.06 | 44.70 | 43.06 | 240 | 0 | 0 |
15/11/2007 |
45.12
|
1,000 | 45.12 | 45.12 | 45.12 | 0 | 300 | 0 |
14/11/2007 |
45.94
|
1,150 | 45.53 | 45.94 | 45.53 | 0 | 0 | 0 |