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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2008 |
9.95
|
108,420 | 9.76 | 9.95 | 9.56 | 2,100 | 0 | 0 |
16/04/2008 |
9.76
|
4,800 | 9.95 | 9.95 | 9.76 | 200 | 0 | 0 |
11/04/2008 |
9.95
|
18,760 | 10.14 | 10.14 | 9.95 | 2,500 | 0 | 0 |
10/04/2008 |
10.14
|
21,630 | 10.33 | 10.33 | 10.14 | 0 | 0 | 0 |
09/04/2008 |
10.33
|
64,810 | 10.14 | 10.33 | 10.18 | 110 | 0 | 0 |
08/04/2008 |
10.14
|
162,320 | 10.06 | 10.25 | 9.87 | 55,480 | 0 | 0 |
07/04/2008 |
10.06
|
1,500 | 9.87 | 10.06 | 10.06 | 0 | 0 | 0 |
04/04/2008 |
9.87
|
750 | 9.79 | 9.87 | 9.87 | 0 | 0 | 0 |
03/04/2008 |
9.79
|
20 | 9.72 | 9.79 | 9.79 | 0 | 0 | 0 |
02/04/2008 |
9.72
|
550 | 9.64 | 9.72 | 9.72 | 0 | 0 | 0 |
01/04/2008 |
9.64
|
300 | 9.56 | 9.64 | 9.64 | 0 | 0 | 0 |
31/03/2008 |
9.56
|
4,500 | 9.49 | 9.56 | 9.56 | 380 | 0 | 0 |
28/03/2008 |
9.49
|
3,000 | 9.41 | 9.49 | 9.49 | 0 | 0 | 0 |
27/03/2008 |
9.41
|
13,300 | 9.34 | 9.41 | 9.41 | 150 | 0 | 0 |
26/03/2008 |
9.34
|
90,240 | 9.11 | 9.53 | 8.76 | 2,000 | 0 | 0 |
25/03/2008 |
9.11
|
19,400 | 9.56 | 9.56 | 9.11 | 0 | 0 | 0 |
24/03/2008 |
9.56
|
37,580 | 10.06 | 10.06 | 9.56 | 0 | 100 | 0 |
21/03/2008 |
10.06
|
80,650 | 10.56 | 10.56 | 10.06 | 0 | 0 | 0 |
20/03/2008 |
10.56
|
111,310 | 11.10 | 11.48 | 10.56 | 0 | 0 | 0 |
19/03/2008 |
11.10
|
190,710 | 11.67 | 12.05 | 11.10 | 25,000 | 0 | 0 |
18/03/2008 |
11.67
|
44,770 | 12.28 | 12.28 | 11.67 | 0 | 0 | 0 |
17/03/2008 |
12.28
|
68,740 | 12.89 | 12.89 | 12.28 | 50,000 | 0 | 0 |
14/03/2008 |
12.89
|
25,100 | 13.12 | 13.12 | 12.86 | 0 | 0 | 0 |
13/03/2008 |
13.12
|
32,050 | 13.39 | 13.39 | 13.01 | 1,000 | 0 | 0 |
12/03/2008 |
13.39
|
30,130 | 12.93 | 13.51 | 12.93 | 0 | 0 | 0 |
11/03/2008 |
12.93
|
52,150 | 13.47 | 13.47 | 12.82 | 900 | 0 | 0 |
10/03/2008 |
13.47
|
221,200 | 12.86 | 13.47 | 13.20 | 25,810 | 70,000 | 0 |
07/03/2008 |
12.86
|
252,350 | 12.24 | 12.86 | 12.86 | 200 | 110,050 | 0 |
06/03/2008 |
12.24
|
24,300 | 11.67 | 12.24 | 12.24 | 0 | 0 | 0 |
05/03/2008 |
11.67
|
11,820 | 12.28 | 12.28 | 11.67 | 2,100 | 0 | 0 |
04/03/2008 |
12.28
|
140,030 | 12.89 | 12.89 | 12.28 | 71,750 | 200 | 0 |
03/03/2008 |
12.89
|
116,420 | 13.54 | 13.54 | 12.89 | 67,000 | 0 | 0 |
29/02/2008 |
13.54
|
67,810 | 14.16 | 14.16 | 13.51 | 0 | 400 | 0 |
28/02/2008 |
14.16
|
18,930 | 14.54 | 14.54 | 14.16 | 0 | 0 | 0 |
27/02/2008 |
14.54
|
80,220 | 14.31 | 14.92 | 13.62 | 4,100 | 0 | 0 |
26/02/2008 |
14.31
|
58,030 | 14.58 | 14.84 | 14.16 | 0 | 10 | 0 |
25/02/2008 |
14.58
|
130,860 | 14.16 | 14.84 | 14.16 | 1,650 | 0 | 0 |
22/02/2008 |
14.16
|
36,440 | 14.88 | 14.88 | 14.16 | 50 | 0 | 0 |
21/02/2008 |
14.88
|
29,740 | 15.65 | 15.65 | 14.88 | 0 | 0 | 0 |
20/02/2008 |
15.65
|
61,330 | 16.45 | 16.45 | 15.65 | 0 | 0 | 0 |
19/02/2008 |
16.45
|
33,120 | 16.83 | 16.83 | 16.11 | 0 | 0 | 0 |
18/02/2008 |
16.83
|
38,560 | 17.56 | 17.60 | 16.83 | 0 | 0 | 0 |
15/02/2008 |
17.56
|
30,690 | 17.98 | 17.98 | 17.22 | 0 | 0 | 0 |
14/02/2008 |
17.98
|
12,330 | 17.98 | 18.56 | 17.98 | 510 | 0 | 0 |
13/02/2008 |
17.98
|
34,120 | 18.75 | 18.75 | 17.83 | 2,000 | 3,000 | 0 |
12/02/2008 |
18.75
|
33,050 | 18.75 | 18.75 | 18.06 | 500 | 0 | 0 |
01/02/2008 |
18.75
|
80,800 | 18.48 | 18.75 | 17.98 | 26,410 | 0 | 0 |
31/01/2008 |
18.48
|
86,760 | 18.48 | 18.48 | 17.98 | 500 | 0 | 0 |
30/01/2008 |
18.48
|
82,340 | 17.60 | 18.48 | 18.36 | 0 | 0 | 0 |
29/01/2008 |
17.60
|
31,540 | 16.83 | 17.60 | 16.80 | 0 | 20 | 0 |
28/01/2008 |
16.83
|
41,650 | 16.83 | 17.22 | 16.45 | 10 | 0 | 0 |
25/01/2008 |
16.83
|
31,940 | 16.64 | 17.03 | 16.64 | 4,100 | 0 | 0 |
24/01/2008 |
16.64
|
50,640 | 17.18 | 17.33 | 16.64 | 0 | 0 | 0 |
23/01/2008 |
17.18
|
71,920 | 17.22 | 17.22 | 16.38 | 18,400 | 0 | 0 |
22/01/2008 |
17.22
|
50,980 | 17.94 | 17.94 | 17.10 | 1,800 | 0 | 0 |
21/01/2008 |
17.94
|
33,200 | 17.79 | 18.17 | 17.79 | 2,000 | 0 | 0 |
18/01/2008 |
17.79
|
85,180 | 17.79 | 17.79 | 17.41 | 9,210 | 0 | 0 |
17/01/2008 |
17.79
|
43,930 | 17.98 | 18.79 | 17.60 | 0 | 0 | 0 |
16/01/2008 |
17.98
|
157,970 | 17.14 | 17.98 | 17.79 | 0 | 75,000 | 0 |
15/01/2008 |
17.14
|
52,180 | 18.02 | 18.02 | 17.14 | 0 | 2,000 | 0 |
14/01/2008 |
18.02
|
48,880 | 18.94 | 18.94 | 18.02 | 100 | 2,000 | 0 |
11/01/2008 |
18.94
|
81,130 | 18.56 | 19.13 | 18.94 | 32,900 | 580 | 0 |
10/01/2008 |
18.56
|
70,170 | 19.13 | 19.13 | 18.17 | 200 | 0 | 0 |
09/01/2008 |
19.13
|
11,360 | 19.70 | 20.09 | 19.13 | 0 | 0 | 0 |
08/01/2008 |
19.70
|
15,150 | 19.89 | 20.09 | 19.51 | 0 | 4,780 | 0 |
07/01/2008 |
19.89
|
28,980 | 20.66 | 20.66 | 19.89 | 18,260 | 0 | 0 |
04/01/2008 |
20.66
|
9,810 | 20.66 | 20.85 | 20.47 | 100 | 0 | 0 |
03/01/2008 |
20.66
|
40,790 | 21.23 | 21.23 | 20.66 | 100 | 19,090 | 0 |
02/01/2008 |
21.23
|
22,750 | 21.23 | 21.81 | 21.23 | 0 | 0 | 0 |
28/12/2007 |
21.23
|
57,600 | 21.04 | 21.23 | 20.85 | 43,800 | 0 | 0 |
27/12/2007 |
21.04
|
19,790 | 21.23 | 21.81 | 21.04 | 300 | 0 | 0 |
26/12/2007 |
21.23
|
42,540 | 21.23 | 21.23 | 21.04 | 0 | 0 | 0 |
25/12/2007 |
21.23
|
29,080 | 21.23 | 21.43 | 21.04 | 0 | 500 | 0 |
24/12/2007 |
21.23
|
20,850 | 21.62 | 21.62 | 21.23 | 0 | 0 | 0 |
21/12/2007 |
21.62
|
42,600 | 21.81 | 21.81 | 21.62 | 300 | 0 | 0 |
20/12/2007 |
21.81
|
73,600 | 21.43 | 22.38 | 21.43 | 1,000 | 0 | 0 |
19/12/2007 |
21.43
|
70,860 | 20.47 | 21.43 | 21.04 | 8,850 | 0 | 0 |
18/12/2007 |
20.47
|
74,150 | 21.23 | 21.23 | 20.28 | 20,000 | 0 | 0 |
17/12/2007 |
21.23
|
13,380 | 21.43 | 21.43 | 21.23 | 0 | 0 | 0 |
14/12/2007 |
21.43
|
13,820 | 21.81 | 21.81 | 21.43 | 0 | 0 | 0 |
13/12/2007 |
21.81
|
40,020 | 22.00 | 22.19 | 21.81 | 0 | 0 | 0 |
12/12/2007 |
22.00
|
53,930 | 21.81 | 22.19 | 21.81 | 100 | 0 | 0 |
11/12/2007 |
21.81
|
46,610 | 22.38 | 22.38 | 21.81 | 400 | 0 | 0 |
10/12/2007 |
22.38
|
29,740 | 22.76 | 22.76 | 22.38 | 8,970 | 0 | 0 |
07/12/2007 |
22.76
|
56,460 | 22.76 | 22.96 | 22.57 | 0 | 0 | 0 |
06/12/2007 |
22.76
|
86,970 | 22.96 | 22.96 | 22.57 | 47,090 | 0 | 0 |
05/12/2007 |
22.96
|
38,060 | 23.15 | 23.15 | 22.76 | 15,010 | 0 | 0 |
04/12/2007 |
23.15
|
88,960 | 22.96 | 23.15 | 22.96 | 34,730 | 0 | 0 |
03/12/2007 |
22.96
|
119,590 | 22.38 | 23.15 | 22.76 | 68,640 | 0 | 0 |
30/11/2007 |
22.38
|
23,140 | 22.38 | 22.57 | 22.19 | 100 | 0 | 0 |
29/11/2007 |
22.38
|
18,150 | 22.57 | 22.76 | 22.38 | 0 | 0 | 0 |
28/11/2007 |
22.57
|
43,200 | 22.96 | 22.96 | 22.57 | 0 | 0 | 0 |
27/11/2007 |
22.96
|
31,610 | 23.34 | 23.34 | 22.96 | 100 | 0 | 0 |
26/11/2007 |
23.34
|
120,320 | 22.57 | 23.34 | 22.57 | 0 | 0 | 0 |
23/11/2007 |
22.57
|
85,900 | 22.76 | 22.96 | 22.57 | 20,500 | 0 | 0 |
22/11/2007 |
22.76
|
33,090 | 22.76 | 22.96 | 22.38 | 0 | 0 | 0 |
21/11/2007 |
22.76
|
54,900 | 23.34 | 23.34 | 22.57 | 0 | 0 | 0 |
20/11/2007 |
23.34
|
67,400 | 23.53 | 23.53 | 23.15 | 0 | 0 | 0 |
19/11/2007 |
23.53
|
98,090 | 23.53 | 23.72 | 23.34 | 0 | 0 | 0 |
16/11/2007 |
23.53
|
216,480 | 23.15 | 23.72 | 22.76 | 0 | 0 | 0 |