Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2007 |
22.70
|
48,650 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
08/11/2007 |
22.80
|
38,010 | 23 | 23 | 22.60 | 0 | 0 | 0 |
07/11/2007 |
23
|
45,190 | 22.60 | 23 | 22.60 | 700 | 100 | 0 |
06/11/2007 |
22.60
|
64,280 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
05/11/2007 |
22.90
|
55,190 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
02/11/2007 |
23.10
|
95,720 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
01/11/2007 |
23.10
|
61,220 | 23.50 | 23.50 | 23 | 500 | 0 | 0 |
31/10/2007 |
23.50
|
45,670 | 23.60 | 23.70 | 23.10 | 1,000 | 0 | 0 |
30/10/2007 |
23.60
|
91,540 | 23.40 | 24 | 23.50 | 500 | 0 | 0 |
29/10/2007 |
23.40
|
54,860 | 23.10 | 23.80 | 23.40 | 0 | 0 | 0 |
26/10/2007 |
23.10
|
87,730 | 23.60 | 23.60 | 23.10 | 200 | 0 | 0 |
25/10/2007 |
23.60
|
104,520 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
24/10/2007 |
23.70
|
56,030 | 23.40 | 23.90 | 23.50 | 0 | 0 | 0 |
23/10/2007 |
23.40
|
84,860 | 24 | 24 | 23.20 | 0 | 4,000 | 0 |
22/10/2007 |
24
|
64,740 | 24 | 24.20 | 23.60 | 0 | 0 | 0 |
19/10/2007 |
24
|
61,860 | 24 | 24 | 23.40 | 0 | 0 | 0 |
18/10/2007 |
24
|
51,870 | 24.80 | 24.80 | 24 | 1,200 | 0 | 0 |
17/10/2007 |
24.80
|
121,890 | 24.20 | 25 | 24.70 | 0 | 0 | 0 |
16/10/2007 |
24.20
|
97,620 | 24 | 24.50 | 24 | 2,000 | 0 | 0 |
15/10/2007 |
24
|
165,850 | 23.70 | 24 | 23.80 | 1,000 | 0 | 0 |
12/10/2007 |
23.70
|
182,720 | 24 | 24 | 23.50 | 220 | 0 | 0 |
11/10/2007 |
24
|
139,760 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
10/10/2007 |
24.20
|
68,580 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
09/10/2007 |
24.50
|
92,650 | 25 | 25 | 24.50 | 0 | 0 | 0 |
08/10/2007 |
25
|
90,930 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 |
05/10/2007 |
25.10
|
232,890 | 24.80 | 25.80 | 24.80 | 0 | 0 | 0 |
04/10/2007 |
24.80
|
229,300 | 24.70 | 24.80 | 24.50 | 0 | 0 | 0 |
03/10/2007 |
24.70
|
222,180 | 24.70 | 24.90 | 24.50 | 0 | 0 | 0 |
02/10/2007 |
24.70
|
300,450 | 24.40 | 25.60 | 24.40 | 6,000 | 0 | 0 |
01/10/2007 |
24.40
|
122,420 | 23.30 | 24.40 | 24.40 | 0 | 0 | 0 |
28/09/2007 |
23.30
|
226,660 | 22.20 | 23.30 | 22.60 | 0 | 0 | 0 |
27/09/2007 |
22.20
|
224,310 | 23 | 23.50 | 22.20 | 0 | 0 | 0 |
26/09/2007 |
23
|
157,930 | 23.80 | 23.80 | 22.70 | 1,300 | 0 | 0 |
25/09/2007 |
23.80
|
74,060 | 22.70 | 23.80 | 23.80 | 0 | 0 | 0 |
24/09/2007 |
22.70
|
178,480 | 21.70 | 22.70 | 21.80 | 1,000 | 3,980 | 0 |
21/09/2007 |
21.70
|
84,360 | 21.60 | 21.90 | 21.60 | 0 | 19,900 | 0 |
20/09/2007 |
21.60
|
103,660 | 21.60 | 22 | 21.50 | 0 | 11,520 | 0 |
19/09/2007 |
21.60
|
69,680 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
18/09/2007 |
21.80
|
23,650 | 21.90 | 22 | 21.60 | 0 | 0 | 0 |
17/09/2007 |
21.90
|
34,470 | 22 | 22.20 | 21.90 | 0 | 0 | 0 |
14/09/2007 |
22
|
58,340 | 21.60 | 22 | 21.50 | 0 | 0 | 0 |
13/09/2007 |
21.60
|
82,620 | 21.70 | 21.90 | 21.50 | 0 | 0 | 0 |
12/09/2007 |
21.70
|
77,270 | 22 | 22 | 21.70 | 0 | 0 | 0 |
11/09/2007 |
22
|
42,190 | 22 | 22 | 21.60 | 0 | 0 | 0 |
10/09/2007 |
22
|
51,440 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
07/09/2007 |
22.50
|
106,510 | 23.10 | 23.10 | 22.10 | 100 | 0 | 0 |
06/09/2007 |
23.10
|
416,620 | 23.10 | 24.20 | 22.60 | 600 | 7,000 | 0 |
05/09/2007 |
23.10
|
31,140 | 22 | 23.10 | 23.10 | 0 | 0 | 0 |
04/09/2007 |
22
|
128,590 | 21 | 22 | 22 | 0 | 0 | 0 |
31/08/2007 |
21
|
87,530 | 20 | 21 | 20.30 | 0 | 0 | 0 |
30/08/2007 |
20
|
16,400 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
29/08/2007 |
19.90
|
32,180 | 20.10 | 20.10 | 19.60 | 0 | 2,500 | 0 |
28/08/2007 |
20.10
|
27,900 | 20.50 | 20.50 | 20.10 | 0 | 1,000 | 0 |
27/08/2007 |
20.50
|
21,170 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
24/08/2007 |
20.50
|
41,740 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
23/08/2007 |
20.10
|
36,750 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
22/08/2007 |
20.40
|
56,010 | 21 | 21 | 20.40 | 0 | 0 | 0 |
21/08/2007 |
21
|
24,230 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
20/08/2007 |
20.70
|
22,870 | 21 | 21 | 20.60 | 0 | 0 | 0 |
17/08/2007 |
21
|
25,450 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
16/08/2007 |
21.20
|
25,070 | 21.50 | 21.50 | 21 | 0 | 2,000 | 0 |
15/08/2007 |
21.50
|
29,230 | 21.80 | 21.80 | 21.20 | 0 | 0 | 0 |
14/08/2007 |
21.80
|
20,180 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
13/08/2007 |
21.40
|
43,330 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
10/08/2007 |
21.80
|
64,930 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
09/08/2007 |
21.80
|
65,770 | 21.80 | 22.30 | 21.30 | 0 | 0 | 0 |
08/08/2007 |
21.80
|
28,420 | 22 | 22 | 21.80 | 0 | 0 | 0 |
07/08/2007 |
22
|
28,960 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
06/08/2007 |
21.50
|
40,900 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
03/08/2007 |
21.40
|
42,720 | 21.80 | 22 | 21.40 | 0 | 0 | 0 |
02/08/2007 |
21.80
|
43,770 | 22.50 | 22.90 | 21.80 | 0 | 1,000 | 0 |
01/08/2007 |
22.50
|
76,180 | 21.50 | 22.50 | 21.20 | 0 | 0 | 0 |
31/07/2007 |
21.50
|
49,160 | 22.60 | 22.60 | 21.50 | 300 | 0 | 0 |
30/07/2007 |
22.60
|
18,520 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
27/07/2007 |
23.20
|
43,810 | 23 | 23.50 | 23 | 3,110 | 2,500 | 0 |
26/07/2007 |
23
|
33,640 | 23 | 23 | 23 | 0 | 0 | 0 |
25/07/2007 |
23
|
38,640 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
24/07/2007 |
23.40
|
42,770 | 24 | 24 | 23.40 | 5,000 | 0 | 0 |
23/07/2007 |
24
|
109,800 | 23.90 | 25 | 24 | 4,000 | 0 | 0 |
20/07/2007 |
23.90
|
67,080 | 22.80 | 23.90 | 23.50 | 3,500 | 0 | 0 |
19/07/2007 |
22.80
|
93,810 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
18/07/2007 |
23.10
|
40,160 | 24 | 24 | 23.10 | 0 | 0 | 0 |
17/07/2007 |
24
|
48,540 | 24 | 24 | 23.50 | 0 | 0 | 0 |
16/07/2007 |
24
|
49,910 | 24.50 | 24.50 | 24 | 400 | 200 | 0 |
13/07/2007 |
24.50
|
54,820 | 24 | 24.50 | 23.70 | 2,100 | 0 | 0 |
12/07/2007 |
24
|
59,390 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
11/07/2007 |
25.10
|
56,270 | 25.60 | 25.60 | 25.10 | 100 | 0 | 0 |
10/07/2007 |
25.60
|
70,720 | 24.50 | 25.60 | 24.70 | 0 | 0 | 0 |
09/07/2007 |
24.50
|
89,010 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
06/07/2007 |
24.50
|
80,700 | 25.50 | 25.50 | 24.40 | 10 | 0 | 0 |
05/07/2007 |
25.50
|
116,450 | 26.50 | 26.50 | 25.50 | 200 | 0 | 0 |
04/07/2007 |
26.50
|
169,010 | 25.80 | 26.50 | 26 | 2,480 | 0 | 0 |
03/07/2007 |
25.80
|
325,520 | 24.60 | 25.80 | 23.50 | 8,000 | 0 | 0 |
02/07/2007 |
24.60
|
677,440 | 25.80 | 27 | 24.60 | 0 | 0 | 0 |
29/06/2007 |
25.80
|
80,010 | 24.60 | 25.80 | 25.80 | 0 | 0 | 0 |
28/06/2007 |
24.60
|
35,790 | 23.50 | 24.60 | 24.60 | 0 | 0 | 0 |
27/06/2007 |
23.50
|
75,730 | 22.40 | 23.50 | 23.50 | 0 | 100 | 0 |
26/06/2007 |
22.40
|
82,960 | 21.40 | 22.40 | 22.40 | 500 | 0 | 0 |
25/06/2007 |
21.40
|
67,750 | 20.40 | 21.40 | 21.20 | 0 | 0 | 0 |
22/06/2007 |
20.40
|
50,150 | 20.60 | 20.60 | 20.10 | 0 | 200 | 0 |