Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-1.70 | -4.84% | 148,205,400 | -13,309,900 | -438.5 |
32.10
35.10
33.40
|
2 tháng
(2025-05-23) |
7.40 | 28.46% | 315,607,100 | -15,185,100 | -488.6 |
26
36.80
33.40
|
3 tháng
(2025-04-23) |
6.80 | 25.56% | 379,009,800 | -18,788,700 | -570.4 |
25.60
36.80
33.40
|
6 tháng
(2025-01-23) |
0 | 0% | 577,090,112 | -35,504,878 | -1,069.6 |
21.40
36.80
33.40
|
12 tháng
(2024-07-29) |
-7.03 | -17.40% | 875,135,190 | -52,782,278 | -1,679.8 |
21.40
41.22
33.40
|
24 tháng
(2023-08-02) |
0.65 | 1.98% | 2,334,118,486 | -43,644,131 | -1,309.2 |
21.40
44.95
33.40
|
36 tháng
(2022-08-08) |
10.10 | 43.34% | 3,969,319,358 | 10,084,880 | -86.5 |
17.34
44.95
33.40
|
60 tháng
(2020-08-17) |
23.14 | 225.50% | 8,903,807,770 | -2,704,752 | -369.1 |
10.09
44.95
33.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/09/2008 |
7.51
|
513,000 | 7.25 | 7.60 | 6.99 | 43,100 | 0 | 0 |
23/09/2008 |
7.25
|
1,248,200 | 6.81 | 7.28 | 6.50 | 411,800 | 1,600 | 0 |
22/09/2008 |
6.81
|
128,100 | 6.55 | 6.81 | 6.81 | 64,500 | 0 | 0 |
19/09/2008 |
6.55
|
174,300 | 6.09 | 6.55 | 5.72 | 10,000 | 0 | 0 |
18/09/2008 |
6.09
|
122,500 | 6.52 | 6.52 | 6.09 | 0 | 0 | 0 |
17/09/2008 |
6.52
|
383,200 | 6.97 | 7.31 | 6.52 | 4,300 | 300 | 0 |
16/09/2008 |
6.97
|
356,400 | 7.56 | 7.56 | 6.97 | 500 | 200,000 | 0 |
15/09/2008 |
7.56
|
339,900 | 7.31 | 7.82 | 6.81 | 100 | 100 | 0 |
12/09/2008 |
7.31
|
135,300 | 7.72 | 7.72 | 7.31 | 2,200 | 0 | 0 |
11/09/2008 |
7.72
|
277,200 | 8.24 | 8.45 | 7.72 | 0 | 3,200 | 0 |
10/09/2008 |
8.24
|
287,000 | 8.45 | 8.86 | 8.09 | 32,000 | 43,600 | 0 |
09/09/2008 |
8.45
|
345,100 | 8.53 | 8.92 | 8.29 | 0 | 100 | 0 |
08/09/2008 |
8.53
|
503,200 | 9.02 | 9.02 | 8.42 | 42,100 | 0 | 0 |
05/09/2008 |
9.02
|
394,500 | 9.51 | 10.20 | 8.94 | 55,800 | 2,000 | 0 |
04/09/2008 |
9.51
|
471,500 | 9.90 | 10.40 | 9.20 | 83,200 | 700 | 0 |
03/09/2008 |
9.90
|
550,100 | 9.91 | 9.91 | 9.51 | 39,300 | 226,100 | 0 |
29/08/2008 |
9.91
|
1,094,700 | 9.51 | 10.07 | 8.86 | 494,500 | 324,400 | 0 |
28/08/2008 |
9.51
|
392,400 | 9.91 | 10.11 | 9.51 | 400 | 87,800 | 0 |
27/08/2008 |
9.91
|
1,462,300 | 9.83 | 10.51 | 9.21 | 13,300 | 320,600 | 0 |
26/08/2008 |
9.83
|
962,300 | 9.23 | 9.83 | 9.75 | 6,400 | 345,200 | 0 |
25/08/2008 |
9.23
|
586,300 | 8.61 | 9.23 | 8.69 | 113,700 | 300 | 0 |
22/08/2008 |
8.61
|
829,600 | 8.76 | 9.02 | 8.38 | 43,100 | 9,200 | 0 |
21/08/2008 |
8.76
|
893,700 | 8.08 | 8.76 | 7.88 | 0 | 205,000 | 0 |
20/08/2008 |
8.08
|
758,900 | 8.73 | 8.73 | 8.08 | 1,300 | 65,000 | 0 |
19/08/2008 |
8.73
|
796,400 | 8.87 | 9.26 | 8.25 | 2,100 | 0 | 0 |
18/08/2008 |
8.87
|
854,400 | 8.30 | 8.87 | 8.25 | 10,500 | 500 | 0 |
15/08/2008 |
8.30
|
52,300 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
14/08/2008 |
8.06
|
786,900 | 7.78 | 8.06 | 7.44 | 0 | 0 | 0 |
13/08/2008 |
7.78
|
561,400 | 7.83 | 8.04 | 7.57 | 0 | 0 | 0 |
12/08/2008 |
7.83
|
1,089,600 | 7.54 | 7.83 | 7.47 | 1,000 | 1,000 | 0 |
11/08/2008 |
7.54
|
143,700 | 7.34 | 7.54 | 7.39 | 0 | 0 | 0 |
08/08/2008 |
7.34
|
473,900 | 7.23 | 7.41 | 7.10 | 100,500 | 0 | 0 |
07/08/2008 |
7.23
|
482,300 | 7.21 | 7.38 | 6.99 | 900 | 0 | 0 |
06/08/2008 |
7.21
|
1,578,400 | 7.20 | 7.44 | 6.92 | 2,000 | 62,900 | 0 |
05/08/2008 |
7.20
|
174,900 | 7.44 | 7.44 | 7.20 | 167,000 | 0 | 0 |
04/08/2008 |
7.44
|
636,000 | 7.83 | 8.01 | 7.44 | 225,000 | 200,000 | 0 |
01/08/2008 |
7.83
|
592,600 | 7.70 | 7.85 | 7.59 | 254,300 | 2,000 | 0 |
31/07/2008 |
7.70
|
988,300 | 7.70 | 7.80 | 7.33 | 335,200 | 100 | 0 |
30/07/2008 |
7.70
|
1,629,700 | 7.41 | 7.70 | 7.13 | 224,700 | 100 | 0 |
29/07/2008 |
7.41
|
130,000 | 7.15 | 7.41 | 7.41 | 0 | 0 | 0 |
28/07/2008 |
7.15
|
481,100 | 6.82 | 7.15 | 6.66 | 200,000 | 0 | 0 |
25/07/2008 |
6.82
|
848,700 | 6.91 | 7.13 | 6.68 | 2,000 | 0 | 0 |
24/07/2008 |
6.91
|
1,153,000 | 6.78 | 7.02 | 6.58 | 51,500 | 0 | 0 |
23/07/2008 |
6.78
|
1,596,700 | 6.95 | 7.23 | 6.68 | 0 | 1,000 | 0 |
22/07/2008 |
6.95
|
2,800 | 6.82 | 6.95 | 6.95 | 100 | 0 | 0 |
21/07/2008 |
6.82
|
1,850,900 | 7.10 | 7.38 | 6.82 | 410,000 | 10,000 | 0 |
18/07/2008 |
7.10
|
79,500 | 6.84 | 7.10 | 7.10 | 0 | 0 | 0 |
17/07/2008 |
6.84
|
9,900 | 6.58 | 6.84 | 6.84 | 0 | 0 | 0 |
16/07/2008 |
6.58
|
313,200 | 6.34 | 6.58 | 6.58 | 71,200 | 0 | 0 |
15/07/2008 |
6.34
|
2,600 | 6.09 | 6.34 | 6.34 | 0 | 0 | 0 |
14/07/2008 |
6.09
|
2,700 | 5.87 | 6.09 | 6.09 | 0 | 0 | 0 |
11/07/2008 |
5.87
|
14,500 | 5.65 | 5.87 | 5.87 | 0 | 0 | 0 |
10/07/2008 |
5.65
|
98,500 | 5.44 | 5.65 | 5.65 | 0 | 0 | 0 |
09/07/2008 |
5.44
|
3,400 | 5.28 | 5.44 | 5.44 | 0 | 0 | 0 |
08/07/2008 |
5.28
|
888,600 | 5.13 | 5.28 | 5.09 | 58,900 | 100 | 0 |
07/07/2008 |
5.13
|
2,024,400 | 4.94 | 5.13 | 4.74 | 370,100 | 5,000 | 0 |
04/07/2008 |
4.94
|
40,100 | 4.76 | 4.94 | 4.94 | 0 | 0 | 0 |
03/07/2008 |
4.76
|
10,100 | 4.58 | 4.76 | 4.76 | 0 | 0 | 0 |
02/07/2008 |
4.58
|
25,400 | 4.42 | 4.58 | 4.58 | 0 | 0 | 0 |
01/07/2008 |
4.42
|
51,800 | 4.26 | 4.42 | 4.42 | 0 | 0 | 0 |
30/06/2008 |
4.26
|
111,200 | 4.16 | 4.26 | 4.26 | 0 | 0 | 0 |
27/06/2008 |
4.16
|
453,200 | 4.03 | 4.16 | 3.93 | 100 | 0 | 0 |
26/06/2008 |
4.03
|
1,299,200 | 3.88 | 4.03 | 3.74 | 15,500 | 0 | 0 |
25/06/2008 |
3.88
|
170,800 | 3.74 | 3.88 | 3.88 | 200 | 0 | 0 |
24/06/2008 |
3.74
|
183,100 | 3.66 | 3.74 | 3.74 | 0 | 0 | 0 |
23/06/2008 |
3.66
|
483,000 | 3.53 | 3.66 | 3.40 | 0 | 0 | 0 |
20/06/2008 |
3.53
|
479,700 | 3.67 | 3.67 | 3.53 | 1,500 | 0 | 0 |
19/06/2008 |
3.67
|
46,800 | 3.67 | 3.67 | 3.67 | 700 | 0 | 0 |
18/06/2008 |
3.67
|
1,135,800 | 3.77 | 3.87 | 3.67 | 16,900 | 0 | 0 |
17/06/2008 |
3.77
|
105,700 | 3.67 | 3.77 | 3.77 | 0 | 300 | 0 |
16/06/2008 |
3.67
|
5,200 | 3.57 | 3.67 | 3.67 | 0 | 0 | 0 |
13/06/2008 |
3.57
|
96,200 | 3.48 | 3.57 | 3.57 | 0 | 0 | 0 |
12/06/2008 |
3.48
|
89,000 | 3.46 | 3.48 | 3.46 | 300 | 0 | 0 |
11/06/2008 |
3.46
|
600,100 | 3.36 | 3.46 | 3.27 | 0 | 8,400 | 0 |
10/06/2008 |
3.36
|
84,300 | 3.46 | 3.46 | 3.36 | 100 | 0 | 0 |
09/06/2008 |
3.46
|
5,300 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
06/06/2008 |
3.56
|
8,100 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 |
05/06/2008 |
3.66
|
9,300 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
04/06/2008 |
3.75
|
4,900 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 |
03/06/2008 |
3.87
|
3,800 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
02/06/2008 |
3.98
|
4,900 | 4.09 | 4.09 | 3.98 | 2,000 | 0 | 0 |
30/05/2008 |
4.09
|
68,800 | 4.21 | 4.21 | 4.09 | 8,600 | 0 | 0 |
29/05/2008 |
4.21
|
380,000 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
28/05/2008 |
4.34
|
43,600 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 |
27/05/2008 |
4.47
|
9,100 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
26/05/2008 |
4.60
|
2,200 | 4.73 | 4.73 | 4.60 | 2,000 | 0 | 0 |
23/05/2008 |
4.73
|
7,900 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 |
22/05/2008 |
4.86
|
2,900 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 |
21/05/2008 |
5.00
|
9,700 | 5.15 | 5.15 | 5.00 | 300 | 0 | 0 |
20/05/2008 |
5.15
|
10,400 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
19/05/2008 |
5.30
|
63,100 | 5.39 | 5.49 | 5.30 | 100 | 0 | 0 |
16/05/2008 |
5.39
|
417,900 | 5.56 | 5.72 | 5.39 | 0 | 3,600 | 0 |
15/05/2008 |
5.56
|
5,400 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 |
14/05/2008 |
5.72
|
3,200 | 5.88 | 5.88 | 5.72 | 0 | 0 | 0 |
13/05/2008 |
5.88
|
5,000 | 6.06 | 6.06 | 5.88 | 0 | 0 | 0 |
12/05/2008 |
6.06
|
4,100 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
09/05/2008 |
6.24
|
38,300 | 6.42 | 6.42 | 6.24 | 200 | 0 | 0 |
08/05/2008 |
6.42
|
64,100 | 6.61 | 6.61 | 6.42 | 0 | 0 | 0 |
07/05/2008 |
6.61
|
198,200 | 6.81 | 6.81 | 6.61 | 100,000 | 0 | 0 |
06/05/2008 |
6.81
|
379,900 | 6.99 | 6.99 | 6.81 | 130,000 | 0 | 0 |