Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
-1.45 | -7.84% | 102,300 | -105 | -0.0 |
15.80
18.50
17.05
|
2 tháng
(2025-03-03) |
-3.95 | -18.81% | 204,600 | -208 | -0.0 |
15.80
21
17.05
|
3 tháng
(2025-02-03) |
-2.40 | -12.34% | 210,700 | -1,303 | -0.0 |
15.80
22.95
17.05
|
6 tháng
(2024-11-04) |
-4.20 | -19.76% | 260,800 | -2,603 | -0.1 |
15.80
22.95
17.05
|
12 tháng
(2024-05-06) |
-2.60 | -13.23% | 400,400 | -42,703 | -0.8 |
15.80
22.95
17.05
|
24 tháng
(2023-05-12) |
-1.69 | -9% | 1,099,100 | -269,803 | -5.1 |
15.57
22.95
17.05
|
36 tháng
(2022-05-17) |
-3.69 | -17.80% | 1,374,000 | -300,762 | -6.3 |
14.96
27.03
17.05
|
60 tháng
(2020-05-27) |
3.96 | 30.25% | 2,390,990 | -320,932 | -6.6 |
12.62
27.03
17.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2008 |
6.45
|
89,130 | 6.64 | 6.64 | 6.45 | 3,400 | 55,760 | 0 |
27/06/2008 |
6.64
|
49,700 | 6.64 | 6.83 | 6.45 | 15,090 | 4,600 | 0 |
26/06/2008 |
6.64
|
192,790 | 6.83 | 7.02 | 6.64 | 25,420 | 30,300 | 0 |
25/06/2008 |
6.83
|
118,290 | 6.99 | 7.11 | 6.80 | 320 | 2,200 | 0 |
24/06/2008 |
6.99
|
39,400 | 7.21 | 7.21 | 6.99 | 2,500 | 5,000 | 0 |
23/06/2008 |
7.21
|
7,270 | 7.42 | 7.42 | 7.21 | 2,420 | 0 | 0 |
20/06/2008 |
7.42
|
3,200 | 7.63 | 7.63 | 7.42 | 2,870 | 0 | 0 |
19/06/2008 |
7.63
|
1,820 | 7.85 | 7.85 | 7.63 | 1,820 | 0 | 0 |
18/06/2008 |
7.85
|
36,820 | 7.99 | 7.99 | 7.85 | 6,450 | 0 | 0 |
17/06/2008 |
7.99
|
104,830 | 7.85 | 7.99 | 7.82 | 31,570 | 200 | 0 |
16/06/2008 |
7.85
|
139,150 | 7.87 | 7.99 | 7.73 | 22,650 | 22,320 | 0 |
13/06/2008 |
7.87
|
58,710 | 8.01 | 8.01 | 7.87 | 47,400 | 25,340 | 0 |
12/06/2008 |
8.01
|
8,420 | 8.15 | 8.15 | 8.01 | 6,000 | 0 | 0 |
11/06/2008 |
8.15
|
2,110 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 |
10/06/2008 |
8.32
|
10 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 |
09/06/2008 |
8.49
|
110 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
06/06/2008 |
8.65
|
2,090 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 |
05/06/2008 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
04/06/2008 |
8.82
|
470 | 8.98 | 8.98 | 8.82 | 420 | 0 | 0 |
03/06/2008 |
8.98
|
30 | 9.15 | 9.15 | 8.98 | 0 | 30 | 0 |
02/06/2008 |
9.15
|
110 | 9.32 | 9.32 | 9.15 | 100 | 0 | 0 |
30/05/2008 |
9.32
|
6,710 | 9.51 | 9.51 | 9.32 | 6,150 | 0 | 0 |
29/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
28/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
27/05/2008 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
26/05/2008 |
9.51
|
50 | 9.69 | 9.69 | 9.51 | 0 | 0 | 0 |
23/05/2008 |
9.69
|
1,530 | 9.88 | 9.88 | 9.69 | 1,500 | 1,530 | 0 |
22/05/2008 |
9.88
|
6,670 | 10.07 | 10.07 | 9.88 | 6,640 | 150 | 0 |
21/05/2008 |
10.07
|
6,400 | 10.26 | 10.26 | 10.07 | 6,380 | 3,200 | 0 |
20/05/2008 |
10.26
|
1,000 | 10.45 | 10.45 | 10.26 | 0 | 1,000 | 0 |
19/05/2008 |
10.45
|
5,740 | 10.67 | 10.67 | 10.45 | 5,730 | 0 | 0 |
16/05/2008 |
10.67
|
1,000 | 10.88 | 10.88 | 10.67 | 900 | 400 | 0 |
15/05/2008 |
10.88
|
20 | 11.09 | 11.09 | 10.88 | 0 | 0 | 0 |
14/05/2008 |
11.09
|
10 | 11.31 | 11.31 | 11.09 | 0 | 10 | 0 |
13/05/2008 |
11.31
|
10 | 11.52 | 11.52 | 11.31 | 0 | 0 | 0 |
12/05/2008 |
11.52
|
100 | 11.73 | 11.73 | 11.52 | 0 | 100 | 0 |
09/05/2008 |
11.73
|
15,760 | 11.97 | 11.97 | 11.73 | 750 | 0 | 0 |
08/05/2008 |
11.97
|
5,810 | 12.21 | 12.21 | 11.97 | 0 | 0 | 0 |
07/05/2008 |
12.21
|
5,140 | 12.44 | 12.44 | 12.21 | 5,130 | 0 | 0 |
06/05/2008 |
12.44
|
710 | 12.68 | 12.68 | 12.44 | 500 | 110 | 0 |
05/05/2008 |
12.68
|
510 | 12.92 | 12.92 | 12.68 | 0 | 10 | 0 |
29/04/2008 |
12.92
|
11,320 | 13.16 | 13.16 | 12.92 | 500 | 300 | 0 |
28/04/2008 |
13.16
|
11,610 | 13.39 | 13.39 | 13.16 | 11,590 | 5,010 | 0 |
25/04/2008 |
13.39
|
2,950 | 13.63 | 13.63 | 13.39 | 610 | 0 | 0 |
24/04/2008 |
13.63
|
2,790 | 13.87 | 13.87 | 13.63 | 2,690 | 0 | 0 |
23/04/2008 |
13.87
|
2,300 | 14.10 | 14.10 | 13.87 | 500 | 0 | 0 |
22/04/2008 |
14.10
|
910 | 14.34 | 14.34 | 14.10 | 510 | 0 | 0 |
21/04/2008 |
14.34
|
520 | 14.58 | 14.58 | 14.34 | 500 | 0 | 0 |
18/04/2008 |
14.58
|
7,400 | 14.82 | 14.82 | 14.58 | 1,410 | 0 | 0 |
17/04/2008 |
14.82
|
31,140 | 15.05 | 15.05 | 14.82 | 510 | 18,500 | 0 |
16/04/2008 |
15.05
|
4,130 | 15.29 | 15.29 | 15.05 | 3,120 | 0 | 0 |
11/04/2008 |
15.29
|
1,270 | 15.53 | 15.53 | 15.29 | 170 | 0 | 0 |
10/04/2008 |
15.53
|
1,120 | 15.76 | 15.76 | 15.53 | 120 | 0 | 0 |
09/04/2008 |
15.76
|
16,400 | 16.00 | 16.00 | 15.76 | 5,420 | 3,500 | 0 |
08/04/2008 |
16.00
|
86,940 | 16.24 | 16.24 | 16.00 | 5,870 | 0 | 0 |
07/04/2008 |
16.24
|
39,650 | 16.00 | 16.24 | 16.24 | 3,410 | 0 | 0 |
04/04/2008 |
16.00
|
4,060 | 15.88 | 16.00 | 16.00 | 0 | 0 | 0 |
03/04/2008 |
15.88
|
3,280 | 15.76 | 15.88 | 15.88 | 0 | 0 | 0 |
02/04/2008 |
15.76
|
10 | 15.64 | 15.76 | 15.76 | 0 | 0 | 0 |
01/04/2008 |
15.64
|
1,510 | 15.53 | 15.64 | 15.64 | 0 | 0 | 0 |
31/03/2008 |
15.53
|
102,550 | 15.41 | 15.53 | 15.29 | 11,530 | 89,420 | 0 |
28/03/2008 |
15.41
|
28,460 | 15.29 | 15.41 | 15.41 | 10,430 | 2,000 | 0 |
27/03/2008 |
15.29
|
186,400 | 15.17 | 15.29 | 15.05 | 35,200 | 11,560 | 0 |
26/03/2008 |
15.17
|
25,320 | 15.88 | 15.88 | 15.17 | 1,610 | 0 | 0 |
25/03/2008 |
15.88
|
3,630 | 16.71 | 16.71 | 15.88 | 2,030 | 2,290 | 0 |
24/03/2008 |
16.71
|
1,110 | 17.54 | 17.54 | 16.71 | 250 | 650 | 0 |
21/03/2008 |
17.54
|
1,780 | 18.37 | 18.37 | 17.54 | 10 | 0 | 0 |
20/03/2008 |
18.37
|
4,440 | 19.32 | 19.32 | 18.37 | 10 | 0 | 0 |
19/03/2008 |
19.32
|
143,720 | 20.27 | 20.27 | 19.32 | 3,000 | 13,600 | 0 |
18/03/2008 |
20.27
|
2,780 | 21.22 | 21.22 | 20.27 | 200 | 0 | 0 |
17/03/2008 |
21.22
|
22,490 | 22.28 | 22.28 | 21.22 | 100 | 0 | 0 |
14/03/2008 |
22.28
|
114,790 | 22.87 | 22.87 | 21.81 | 20,000 | 1,860 | 0 |
13/03/2008 |
22.87
|
68,140 | 23.23 | 23.70 | 22.40 | 1,200 | 7,100 | 0 |
12/03/2008 |
23.23
|
81,150 | 23.70 | 24.65 | 22.76 | 3,300 | 0 | 0 |
11/03/2008 |
23.70
|
68,640 | 24.89 | 24.89 | 23.70 | 3,230 | 500 | 0 |
10/03/2008 |
24.89
|
133,280 | 26.07 | 27.26 | 24.89 | 14,500 | 12,270 | 0 |
07/03/2008 |
26.07
|
275,950 | 24.89 | 26.07 | 24.89 | 4,200 | 70,120 | 0 |
06/03/2008 |
24.89
|
184,990 | 23.70 | 24.89 | 24.89 | 1,000 | 170 | 0 |
05/03/2008 |
23.70
|
2,570 | 24.89 | 24.89 | 23.70 | 10 | 0 | 0 |
04/03/2008 |
24.89
|
690 | 26.07 | 26.07 | 24.89 | 300 | 0 | 0 |
03/03/2008 |
26.07
|
5,990 | 27.26 | 27.26 | 26.07 | 500 | 0 | 0 |
29/02/2008 |
27.26
|
10,840 | 28.68 | 28.68 | 27.26 | 600 | 0 | 0 |
28/02/2008 |
28.68
|
68,000 | 30.10 | 30.10 | 28.68 | 700 | 6,520 | 0 |
27/02/2008 |
30.10
|
58,700 | 31.53 | 31.53 | 30.10 | 2,700 | 0 | 0 |
26/02/2008 |
31.53
|
56,270 | 32.95 | 32.95 | 31.53 | 2,150 | 100 | 0 |
25/02/2008 |
32.95
|
70,060 | 31.53 | 32.95 | 32.47 | 1,100 | 6,000 | 0 |
22/02/2008 |
31.53
|
77,790 | 32.95 | 32.95 | 31.53 | 6,030 | 0 | 0 |
21/02/2008 |
32.95
|
10,710 | 34.61 | 34.61 | 32.95 | 310 | 0 | 0 |
20/02/2008 |
34.61
|
112,780 | 36.27 | 36.27 | 34.61 | 1,000 | 5,250 | 0 |
19/02/2008 |
36.27
|
54,770 | 36.27 | 36.50 | 36.03 | 2,790 | 300 | 0 |
18/02/2008 |
36.27
|
127,060 | 37.93 | 37.93 | 36.03 | 10,600 | 3,270 | 0 |
15/02/2008 |
37.93
|
60,590 | 38.16 | 38.16 | 37.45 | 210 | 9,130 | 0 |
14/02/2008 |
38.16
|
62,550 | 37.69 | 38.64 | 37.93 | 30,000 | 5,000 | 0 |
13/02/2008 |
37.69
|
62,000 | 38.87 | 38.87 | 37.69 | 100 | 3,000 | 0 |
12/02/2008 |
38.87
|
34,480 | 40.77 | 40.77 | 38.87 | 480 | 4,300 | 0 |
01/02/2008 |
40.77
|
94,830 | 39.82 | 41.01 | 40.06 | 8,700 | 0 | 0 |
31/01/2008 |
39.82
|
130,090 | 38.64 | 39.82 | 37.93 | 15,490 | 300 | 0 |
30/01/2008 |
38.64
|
81,540 | 36.98 | 38.64 | 38.64 | 700 | 200 | 0 |
29/01/2008 |
36.98
|
102,150 | 35.32 | 36.98 | 35.32 | 6,310 | 6,500 | 0 |
28/01/2008 |
35.32
|
30,710 | 35.56 | 35.56 | 35.08 | 1,110 | 0 | 0 |