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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
9.84
|
6,500 | 10.38 | 10.38 | 9.84 | 0 | 200 | 0 |
17/04/2008 |
10.32
|
38,100 | 9.84 | 10.38 | 9.84 | 0 | 0 | 0 |
16/04/2008 |
10.11
|
3,500 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
11/04/2008 |
10.38
|
800 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
10/04/2008 |
10.48
|
2,700 | 10.48 | 10.75 | 10.48 | 0 | 0 | 0 |
09/04/2008 |
10.75
|
12,100 | 11.02 | 11.02 | 10.75 | 0 | 100 | 0 |
08/04/2008 |
11.18
|
33,500 | 11.40 | 11.40 | 10.75 | 0 | 0 | 0 |
07/04/2008 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
04/04/2008 |
10.75
|
500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
03/04/2008 |
10.59
|
300 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
02/04/2008 |
10.43
|
200 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
01/04/2008 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
31/03/2008 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
28/03/2008 |
9.95
|
500 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
27/03/2008 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
26/03/2008 |
9.68
|
16,600 | 9.68 | 9.68 | 9.36 | 0 | 0 | 0 |
25/03/2008 |
8.93
|
31,500 | 9.03 | 9.03 | 8.82 | 500 | 0 | 0 |
24/03/2008 |
9.62
|
22,700 | 10.65 | 10.97 | 9.62 | 0 | 0 | 0 |
21/03/2008 |
10.70
|
9,900 | 10.32 | 11.02 | 10.22 | 0 | 0 | 0 |
20/03/2008 |
11.13
|
13,500 | 11.29 | 11.83 | 10.81 | 0 | 0 | 0 |
19/03/2008 |
11.29
|
28,200 | 11.83 | 11.83 | 10.59 | 0 | 0 | 0 |
18/03/2008 |
10.75
|
42,100 | 10.70 | 10.92 | 10.70 | 0 | 0 | 0 |
17/03/2008 |
11.88
|
19,000 | 12.37 | 12.37 | 11.67 | 0 | 0 | 0 |
14/03/2008 |
12.90
|
9,400 | 12.64 | 13.07 | 12.37 | 1,000 | 0 | 0 |
13/03/2008 |
13.17
|
13,600 | 13.23 | 13.44 | 12.90 | 0 | 0 | 0 |
12/03/2008 |
12.90
|
17,500 | 12.53 | 13.55 | 12.37 | 0 | 0 | 0 |
11/03/2008 |
12.64
|
25,900 | 13.82 | 13.93 | 12.37 | 1,800 | 200 | 0 |
10/03/2008 |
13.28
|
56,000 | 13.98 | 13.98 | 13.23 | 0 | 0 | 0 |
07/03/2008 |
12.74
|
4,400 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
06/03/2008 |
11.61
|
1,800 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
05/03/2008 |
11.29
|
33,000 | 10.75 | 12.10 | 10.43 | 200 | 0 | 0 |
04/03/2008 |
11.51
|
10,000 | 12.37 | 12.37 | 11.51 | 0 | 0 | 0 |
03/03/2008 |
12.58
|
30,600 | 13.98 | 13.98 | 12.42 | 0 | 0 | 0 |
29/02/2008 |
13.98
|
8,400 | 13.71 | 13.98 | 13.71 | 0 | 0 | 0 |
28/02/2008 |
14.36
|
12,700 | 14.52 | 14.52 | 13.98 | 200 | 0 | 0 |
27/02/2008 |
14.52
|
23,000 | 14.46 | 15.32 | 13.98 | 0 | 500 | 0 |
26/02/2008 |
14.20
|
7,100 | 15.06 | 15.06 | 13.98 | 0 | 0 | 0 |
25/02/2008 |
15.06
|
22,100 | 14.57 | 15.06 | 14.57 | 0 | 0 | 0 |
22/02/2008 |
14.52
|
42,000 | 14.25 | 15.59 | 12.85 | 0 | 0 | 0 |
21/02/2008 |
14.25
|
19,100 | 14.41 | 14.41 | 14.25 | 0 | 0 | 0 |
20/02/2008 |
15.22
|
18,200 | 16.18 | 16.40 | 15.22 | 0 | 0 | 0 |
19/02/2008 |
16.67
|
15,600 | 16.13 | 17.47 | 16.13 | 0 | 0 | 0 |
18/02/2008 |
16.45
|
34,500 | 15.75 | 16.51 | 15.70 | 0 | 0 | 0 |
15/02/2008 |
17.21
|
10,400 | 17.26 | 17.74 | 17.21 | 0 | 0 | 0 |
14/02/2008 |
17.58
|
14,500 | 18.01 | 18.01 | 17.47 | 0 | 0 | 0 |
13/02/2008 |
17.26
|
19,800 | 17.47 | 17.74 | 17.21 | 0 | 0 | 0 |
12/02/2008 |
17.74
|
8,000 | 18.82 | 18.82 | 16.99 | 0 | 0 | 0 |
01/02/2008 |
18.87
|
21,300 | 19.36 | 19.36 | 18.34 | 0 | 0 | 0 |
31/01/2008 |
18.28
|
15,900 | 18.28 | 19.36 | 17.74 | 0 | 1,000 | 0 |
30/01/2008 |
19.20
|
36,400 | 18.77 | 19.20 | 18.77 | 0 | 0 | 0 |
29/01/2008 |
17.74
|
21,800 | 17.21 | 17.74 | 16.78 | 0 | 0 | 0 |
28/01/2008 |
17.04
|
23,700 | 16.94 | 17.37 | 16.94 | 0 | 0 | 0 |
25/01/2008 |
17.21
|
16,600 | 17.21 | 17.47 | 16.94 | 0 | 0 | 0 |
24/01/2008 |
16.94
|
23,400 | 17.21 | 18.23 | 16.67 | 0 | 200 | 0 |
23/01/2008 |
17.21
|
15,800 | 18.01 | 18.01 | 16.40 | 0 | 0 | 0 |
22/01/2008 |
17.74
|
17,400 | 17.47 | 18.17 | 17.47 | 0 | 0 | 0 |
21/01/2008 |
18.28
|
12,500 | 18.55 | 18.55 | 17.74 | 0 | 0 | 0 |
18/01/2008 |
18.60
|
34,000 | 18.12 | 19.14 | 18.01 | 2,000 | 0 | 0 |
17/01/2008 |
18.01
|
35,400 | 19.03 | 19.03 | 16.18 | 0 | 0 | 0 |
16/01/2008 |
17.37
|
18,200 | 15.86 | 17.37 | 15.86 | 0 | 0 | 0 |
15/01/2008 |
16.13
|
32,100 | 17.21 | 17.21 | 15.70 | 0 | 0 | 0 |
14/01/2008 |
17.10
|
28,800 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
11/01/2008 |
19.03
|
14,200 | 19.25 | 19.30 | 18.28 | 0 | 0 | 0 |
10/01/2008 |
18.55
|
18,400 | 19.63 | 19.68 | 17.53 | 0 | 0 | 0 |
09/01/2008 |
18.82
|
17,700 | 21.51 | 21.51 | 18.82 | 0 | 0 | 0 |
08/01/2008 |
19.36
|
17,300 | 19.89 | 20.22 | 19.09 | 0 | 0 | 0 |
07/01/2008 |
18.93
|
24,900 | 19.36 | 19.36 | 18.71 | 0 | 0 | 0 |
04/01/2008 |
19.63
|
15,600 | 19.63 | 19.89 | 19.36 | 0 | 0 | 0 |
03/01/2008 |
20.16
|
9,200 | 20.43 | 20.43 | 19.95 | 0 | 0 | 0 |
02/01/2008 |
20.70
|
8,000 | 20.97 | 20.97 | 20.43 | 0 | 0 | 0 |
28/12/2007 |
21.02
|
5,600 | 21.51 | 21.51 | 20.97 | 0 | 0 | 0 |
27/12/2007 |
21.24
|
20,800 | 21.62 | 21.78 | 21.24 | 0 | 0 | 0 |
26/12/2007 |
21.24
|
22,900 | 20.97 | 21.78 | 20.54 | 0 | 0 | 0 |
25/12/2007 |
20.81
|
17,400 | 21.13 | 21.13 | 20.75 | 0 | 0 | 0 |
24/12/2007 |
20.97
|
17,500 | 21.24 | 21.24 | 20.70 | 0 | 0 | 0 |
21/12/2007 |
21.24
|
36,400 | 20.97 | 22.31 | 20.70 | 0 | 0 | 0 |
20/12/2007 |
20.81
|
10,500 | 23.12 | 23.12 | 19.95 | 0 | 0 | 0 |
19/12/2007 |
21.88
|
50,400 | 21.24 | 22.31 | 21.24 | 0 | 3,000 | 0 |
18/12/2007 |
21.08
|
50,600 | 19.36 | 21.51 | 18.82 | 0 | 0 | 0 |
17/12/2007 |
19.63
|
36,700 | 20.97 | 20.97 | 19.36 | 0 | 0 | 0 |
14/12/2007 |
21.19
|
27,500 | 21.51 | 21.78 | 20.97 | 0 | 0 | 0 |
13/12/2007 |
21.24
|
29,900 | 22.05 | 22.05 | 20.70 | 0 | 0 | 0 |
12/12/2007 |
22.26
|
93,500 | 21.51 | 23.17 | 19.95 | 0 | 0 | 0 |
11/12/2007 |
21.88
|
67,500 | 23.23 | 23.23 | 21.78 | 0 | 1,400 | 0 |
10/12/2007 |
24.25
|
144,000 | 25.76 | 25.76 | 23.12 | 2,200 | 0 | 0 |
07/12/2007 |
23.71
|
155,400 | 23.66 | 23.71 | 22.31 | 8,000 | 0 | 0 |
06/12/2007 |
22.21
|
147,700 | 20.97 | 22.21 | 20.70 | 0 | 0 | 0 |
05/12/2007 |
20.81
|
94,600 | 21.51 | 21.51 | 19.36 | 1,400 | 0 | 0 |
04/12/2007 |
19.89
|
67,900 | 18.82 | 19.89 | 18.82 | 0 | 800 | 0 |
03/12/2007 |
18.55
|
14,800 | 18.77 | 18.77 | 18.28 | 0 | 0 | 0 |
30/11/2007 |
18.71
|
16,900 | 18.82 | 18.82 | 18.23 | 0 | 0 | 0 |
29/11/2007 |
18.50
|
12,700 | 18.82 | 18.82 | 18.28 | 0 | 0 | 0 |
28/11/2007 |
18.28
|
21,200 | 18.82 | 18.82 | 18.28 | 0 | 0 | 0 |
27/11/2007 |
18.66
|
11,100 | 19.09 | 19.63 | 18.66 | 0 | 0 | 0 |
26/11/2007 |
18.71
|
17,700 | 18.34 | 18.82 | 18.28 | 0 | 0 | 0 |
23/11/2007 |
18.28
|
13,700 | 18.82 | 18.82 | 18.07 | 0 | 0 | 0 |
22/11/2007 |
18.07
|
28,600 | 18.66 | 18.82 | 18.07 | 0 | 0 | 0 |
21/11/2007 |
18.71
|
19,800 | 19.14 | 19.14 | 18.44 | 4,000 | 0 | 0 |
20/11/2007 |
19.36
|
31,800 | 19.89 | 19.89 | 19.36 | 0 | 0 | 0 |
19/11/2007 |
19.68
|
23,000 | 19.09 | 20.32 | 19.09 | 0 | 0 | 0 |