Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -2.17% | 9,528 | 0 | 0 |
4.50
5.20
4.50
|
2 tháng
(2024-09-23) |
-0.90 | -16.67% | 18,009 | 0 | 0 |
4
5.40
4.50
|
3 tháng
(2024-08-23) |
-1.40 | -23.73% | 217,747 | 0 | 0 |
4
5.90
4.50
|
6 tháng
(2024-05-27) |
-0.60 | -11.76% | 268,813 | 0 | 0 |
4
5.90
4.50
|
12 tháng
(2023-11-27) |
-2 | -30.77% | 2,600,211 | -113 | -0.0 |
4
8.50
4.50
|
24 tháng
(2022-12-02) |
-1 | -18.18% | 2,647,365 | -5,313 | -0.0 |
4
9
4.50
|
36 tháng
(2021-12-07) |
-1.50 | -25% | 4,391,306 | -12,603 | -0.1 |
4
9
4.50
|
60 tháng
(2019-12-18) |
2.90 | 181.25% | 13,289,545 | -741,103 | -1.0 |
0.50
9
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2008 |
18.89
|
6,500 | 18.89 | 18.93 | 18.70 | 0 | 0 | 0 |
21/01/2008 |
19.57
|
6,400 | 19.09 | 19.57 | 18.89 | 0 | 0 | 0 |
18/01/2008 |
19.89
|
38,400 | 19.65 | 20.29 | 18.30 | 1,000 | 0 | 0 |
17/01/2008 |
19.09
|
35,600 | 19.85 | 20.56 | 18.50 | 0 | 0 | 0 |
16/01/2008 |
18.70
|
8,600 | 18.66 | 18.70 | 18.66 | 0 | 0 | 0 |
15/01/2008 |
17.10
|
35,600 | 17.90 | 17.90 | 16.55 | 0 | 500 | 0 |
14/01/2008 |
18.50
|
18,700 | 19.01 | 19.01 | 18.10 | 0 | 0 | 0 |
11/01/2008 |
19.89
|
17,000 | 19.49 | 20.88 | 19.49 | 0 | 0 | 0 |
10/01/2008 |
19.89
|
18,500 | 19.89 | 20.09 | 18.89 | 0 | 2,100 | 0 |
09/01/2008 |
20.37
|
23,300 | 21.08 | 21.08 | 20.29 | 1,000 | 0 | 0 |
08/01/2008 |
20.49
|
20,400 | 20.05 | 21.52 | 20.05 | 0 | 0 | 0 |
07/01/2008 |
19.61
|
15,800 | 21.52 | 21.52 | 19.37 | 1,000 | 0 | 0 |
04/01/2008 |
21.48
|
4,500 | 21.88 | 21.88 | 21.28 | 0 | 0 | 0 |
03/01/2008 |
22.28
|
2,700 | 22.79 | 22.83 | 21.88 | 0 | 0 | 0 |
02/01/2008 |
22.55
|
3,500 | 23.07 | 23.07 | 22.47 | 1,000 | 0 | 0 |
28/12/2007 |
23.07
|
13,800 | 22.87 | 23.27 | 22.67 | 1,000 | 0 | 0 |
27/12/2007 |
23.07
|
13,500 | 23.07 | 23.07 | 22.67 | 0 | 0 | 0 |
26/12/2007 |
23.07
|
18,800 | 22.67 | 23.07 | 22.47 | 0 | 300 | 0 |
25/12/2007 |
22.67
|
6,300 | 23.07 | 23.07 | 22.28 | 0 | 0 | 0 |
24/12/2007 |
23.07
|
16,900 | 23.47 | 23.47 | 22.67 | 0 | 0 | 0 |
21/12/2007 |
23.07
|
18,600 | 22.87 | 23.47 | 22.87 | 0 | 0 | 0 |
20/12/2007 |
22.67
|
15,900 | 24.26 | 24.26 | 21.88 | 0 | 0 | 0 |
19/12/2007 |
23.47
|
31,100 | 23.43 | 24.42 | 23.43 | 0 | 0 | 0 |
18/12/2007 |
22.67
|
22,600 | 22.08 | 23.47 | 21.88 | 0 | 0 | 0 |
17/12/2007 |
22.08
|
11,800 | 22.87 | 22.87 | 22.08 | 0 | 0 | 0 |
14/12/2007 |
23.27
|
20,100 | 23.47 | 23.47 | 22.87 | 1,500 | 0 | 0 |
13/12/2007 |
23.87
|
29,100 | 24.26 | 24.26 | 22.87 | 5,000 | 0 | 0 |
12/12/2007 |
24.26
|
41,500 | 23.67 | 25.26 | 23.07 | 0 | 0 | 0 |
11/12/2007 |
23.87
|
33,400 | 24.86 | 24.86 | 22.79 | 0 | 10,800 | 0 |
10/12/2007 |
25.06
|
21,700 | 25.86 | 25.86 | 24.66 | 0 | 0 | 0 |
07/12/2007 |
25.46
|
37,900 | 24.66 | 26.05 | 24.66 | 0 | 100 | 0 |
06/12/2007 |
25.06
|
46,300 | 26.45 | 26.45 | 24.86 | 0 | 0 | 0 |
05/12/2007 |
26.37
|
35,100 | 27.84 | 27.84 | 24.86 | 0 | 0 | 0 |
04/12/2007 |
27.65
|
59,300 | 27.84 | 27.84 | 26.65 | 10,800 | 0 | 0 |
03/12/2007 |
26.33
|
35,700 | 25.02 | 26.33 | 25.02 | 0 | 1,200 | 0 |
30/11/2007 |
24.07
|
36,100 | 23.47 | 24.26 | 23.07 | 0 | 0 | 0 |
29/11/2007 |
22.87
|
28,300 | 21.84 | 23.07 | 21.48 | 0 | 0 | 0 |
28/11/2007 |
21.48
|
24,700 | 21.48 | 21.48 | 21.08 | 0 | 0 | 0 |
27/11/2007 |
20.49
|
27,000 | 20.68 | 21.08 | 20.49 | 0 | 0 | 0 |
26/11/2007 |
20.13
|
30,400 | 20.29 | 21.08 | 19.89 | 3,600 | 3,600 | 0 |
23/11/2007 |
20.29
|
23,700 | 20.25 | 20.68 | 19.89 | 0 | 0 | 0 |
22/11/2007 |
21.56
|
46,000 | 21.68 | 21.68 | 20.68 | 0 | 0 | 0 |
21/11/2007 |
23.27
|
8,000 | 22.28 | 23.27 | 21.72 | 0 | 0 | 0 |
20/11/2007 |
23.47
|
7,900 | 24.10 | 24.26 | 23.47 | 0 | 0 | 0 |
19/11/2007 |
25.06
|
3,700 | 26.05 | 26.05 | 24.46 | 0 | 0 | 0 |
16/11/2007 |
23.67
|
2,000 | 23.07 | 24.26 | 23.07 | 0 | 0 | 0 |
15/11/2007 |
25.38
|
2,100 | 25.38 | 25.86 | 25.26 | 0 | 0 | 0 |
14/11/2007 |
26.57
|
5,100 | 21.80 | 26.57 | 21.80 | 0 | 0 | 0 |
13/11/2007 |
24.18
|
1,700 | 24.26 | 24.26 | 24.18 | 0 | 0 | 0 |
12/11/2007 |
26.65
|
2,600 | 30.19 | 30.19 | 25.46 | 0 | 0 | 0 |
09/11/2007 |
28.64
|
2,900 | 27.25 | 28.64 | 27.05 | 0 | 0 | 0 |
08/11/2007 |
29.04
|
7,000 | 31.62 | 31.74 | 28.88 | 0 | 0 | 0 |
07/11/2007 |
29.04
|
11,200 | 28.60 | 29.83 | 28.60 | 0 | 0 | 0 |
06/11/2007 |
28.60
|
13,100 | 28.64 | 29.44 | 27.45 | 1,000 | 0 | 0 |
05/11/2007 |
29.04
|
3,300 | 28.88 | 29.24 | 28.88 | 0 | 200 | 0 |
02/11/2007 |
30.07
|
5,800 | 34.21 | 34.21 | 30.03 | 0 | 0 | 0 |
01/11/2007 |
34.01
|
25,300 | 28.64 | 34.80 | 28.64 | 0 | 0 | 0 |
31/10/2007 |
31.58
|
4,100 | 33.01 | 33.01 | 31.58 | 0 | 0 | 0 |
30/10/2007 |
32.22
|
5,400 | 35.28 | 38.58 | 32.10 | 0 | 0 | 0 |
29/10/2007 |
35.28
|
10,800 | 35.28 | 35.28 | 35.00 | 0 | 0 | 0 |
26/10/2007 |
32.10
|
21,200 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
25/10/2007 |
29.36
|
33,800 | 27.84 | 29.36 | 27.84 | 0 | 0 | 0 |
24/10/2007 |
26.65
|
6,500 | 26.25 | 27.45 | 26.25 | 0 | 0 | 0 |
23/10/2007 |
27.45
|
7,500 | 28.64 | 28.64 | 27.45 | 0 | 0 | 0 |
22/10/2007 |
27.76
|
14,600 | 28.24 | 29.44 | 27.45 | 0 | 2,000 | 0 |
19/10/2007 |
27.84
|
12,700 | 23.87 | 28.24 | 23.87 | 0 | 0 | 0 |
18/10/2007 |
25.46
|
2,800 | 25.86 | 27.84 | 25.46 | 0 | 0 | 0 |
17/10/2007 |
27.84
|
17,500 | 27.84 | 28.56 | 26.69 | 0 | 0 | 0 |
16/10/2007 |
25.97
|
13,800 | 25.86 | 25.97 | 25.46 | 0 | 100 | 0 |
15/10/2007 |
24.66
|
26,600 | 23.47 | 24.66 | 22.99 | 0 | 0 | 0 |
12/10/2007 |
23.27
|
5,500 | 23.47 | 23.47 | 22.67 | 0 | 0 | 0 |
11/10/2007 |
22.67
|
14,900 | 22.28 | 23.07 | 22.28 | 0 | 0 | 0 |
10/10/2007 |
21.88
|
11,200 | 22.63 | 22.63 | 21.08 | 0 | 1,000 | 0 |
09/10/2007 |
22.28
|
29,700 | 24.07 | 24.07 | 21.88 | 0 | 0 | 0 |
08/10/2007 |
21.88
|
10,300 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
05/10/2007 |
19.89
|
12,600 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
04/10/2007 |
18.10
|
4,700 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
03/10/2007 |
16.47
|
8,200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
02/10/2007 |
15.00
|
13,500 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
01/10/2007 |
13.68
|
3,700 | 13.52 | 13.68 | 13.52 | 0 | 0 | 0 |
28/09/2007 |
12.57
|
7,800 | 11.93 | 12.73 | 11.93 | 0 | 0 | 0 |
27/09/2007 |
11.93
|
1,400 | 12.17 | 12.17 | 11.93 | 0 | 0 | 0 |
26/09/2007 |
11.93
|
4,400 | 12.17 | 12.33 | 11.93 | 0 | 0 | 0 |
25/09/2007 |
11.93
|
4,500 | 12.33 | 12.33 | 11.85 | 0 | 0 | 0 |
24/09/2007 |
11.73
|
1,000 | 11.73 | 11.73 | 11.54 | 0 | 0 | 0 |
21/09/2007 |
11.81
|
3,000 | 11.73 | 11.85 | 11.73 | 0 | 0 | 0 |
20/09/2007 |
11.73
|
3,900 | 11.93 | 11.93 | 11.73 | 0 | 0 | 0 |
19/09/2007 |
11.81
|
3,700 | 11.77 | 12.01 | 11.77 | 0 | 0 | 0 |
18/09/2007 |
11.73
|
2,200 | 11.93 | 11.93 | 11.61 | 0 | 0 | 0 |
17/09/2007 |
11.34
|
2,800 | 11.54 | 11.73 | 11.34 | 0 | 0 | 0 |
14/09/2007 |
11.93
|
3,800 | 12.33 | 12.33 | 11.54 | 0 | 0 | 0 |
13/09/2007 |
11.93
|
6,700 | 12.41 | 12.89 | 11.73 | 0 | 0 | 0 |
12/09/2007 |
11.93
|
8,800 | 11.93 | 12.13 | 11.54 | 0 | 0 | 0 |
11/09/2007 |
11.85
|
1,800 | 11.93 | 11.93 | 11.54 | 0 | 0 | 0 |
10/09/2007 |
11.97
|
6,700 | 12.01 | 12.05 | 11.93 | 0 | 0 | 0 |
07/09/2007 |
11.38
|
1,400 | 11.93 | 13.37 | 11.38 | 0 | 0 | 0 |
06/09/2007 |
11.54
|
2,100 | 12.53 | 12.53 | 11.54 | 0 | 0 | 0 |
05/09/2007 |
11.73
|
1,100 | 11.54 | 11.73 | 11.54 | 0 | 0 | 0 |
04/09/2007 |
11.06
|
4,900 | 12.33 | 12.73 | 11.06 | 0 | 0 | 0 |
31/08/2007 |
11.34
|
2,600 | 12.53 | 12.53 | 11.22 | 0 | 0 | 0 |