Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.95 | -7.94% | 2,856,600 | -238,020 | -5.9 |
22.50
25.05
22.75
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 6,165,300 | -729,440 | -17.5 |
22.50
25.05
22.75
|
3 tháng
(2024-06-20) |
-3.90 | -14.72% | 15,456,200 | -533,386 | -12.4 |
22.50
26.80
22.75
|
6 tháng
(2024-03-22) |
-1.14 | -4.81% | 34,506,700 | -1,264,929 | -31.1 |
21.98
27.08
22.75
|
12 tháng
(2023-09-25) |
0.17 | 0.76% | 55,957,700 | -2,871,629 | -66.2 |
19.92
27.08
22.75
|
24 tháng
(2022-09-29) |
-1.96 | -7.97% | 116,261,000 | -1,722,505 | -31.0 |
14.55
27.08
22.75
|
36 tháng
(2021-10-04) |
-11.84 | -34.38% | 255,217,200 | -884,137 | -16.0 |
14.55
40.78
22.75
|
60 tháng
(2019-10-15) |
6.54 | 40.74% | 462,761,080 | -7,150,387 | -200.5 |
9.06
40.78
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2007 |
24.52
|
16,700 | 24.94 | 26.05 | 24.50 | 100 | 10,000 | 0 |
02/11/2007 |
24.94
|
66,100 | 27.28 | 27.28 | 24.57 | 800 | 58,000 | 0 |
01/11/2007 |
27.28
|
87,600 | 25.31 | 27.50 | 26.05 | 31,200 | 600 | 0 |
31/10/2007 |
25.31
|
23,500 | 24.94 | 25.31 | 24.08 | 6,000 | 0 | 0 |
30/10/2007 |
24.94
|
17,400 | 25.95 | 25.95 | 24.57 | 8,700 | 600 | 0 |
29/10/2007 |
25.95
|
5,600 | 26.29 | 26.78 | 25.88 | 1,400 | 0 | 0 |
26/10/2007 |
26.29
|
19,200 | 26.05 | 28.85 | 25.80 | 100 | 9,900 | 0 |
25/10/2007 |
26.05
|
80,000 | 26.91 | 27.03 | 25.56 | 36,700 | 43,000 | 0 |
24/10/2007 |
26.91
|
65,700 | 24.33 | 26.91 | 24.08 | 50,700 | 25,600 | 0 |
23/10/2007 |
24.33
|
52,000 | 24.82 | 26.05 | 23.79 | 13,500 | 45,200 | 0 |
22/10/2007 |
24.82
|
44,700 | 26.78 | 28.01 | 24.82 | 5,500 | 32,500 | 0 |
19/10/2007 |
26.78
|
39,200 | 26.54 | 26.91 | 25.06 | 10,400 | 14,800 | 0 |
18/10/2007 |
26.54
|
6,000 | 27.03 | 27.28 | 26.54 | 3,400 | 300 | 0 |
17/10/2007 |
27.03
|
9,800 | 27.64 | 27.64 | 26.56 | 1,000 | 0 | 0 |
16/10/2007 |
27.64
|
31,700 | 28.01 | 28.01 | 27.28 | 0 | 10,100 | 0 |
15/10/2007 |
28.01
|
24,800 | 28.01 | 29.00 | 27.23 | 11,300 | 10,000 | 0 |
12/10/2007 |
28.01
|
49,600 | 26.54 | 28.01 | 26.29 | 0 | 0 | 0 |
11/10/2007 |
26.54
|
29,300 | 27.03 | 27.03 | 26.54 | 2,900 | 10,200 | 0 |
10/10/2007 |
27.03
|
13,300 | 27.03 | 27.30 | 26.78 | 2,100 | 9,500 | 0 |
09/10/2007 |
27.03
|
19,300 | 26.54 | 28.26 | 26.74 | 1,200 | 5,900 | 0 |
08/10/2007 |
26.54
|
8,600 | 27.52 | 29.49 | 25.80 | 1,400 | 0 | 0 |
05/10/2007 |
27.52
|
40,000 | 28.26 | 29.24 | 26.54 | 11,300 | 10,000 | 0 |
04/10/2007 |
28.26
|
12,300 | 28.14 | 29.49 | 27.77 | 1,000 | 400 | 0 |
03/10/2007 |
28.14
|
17,000 | 28.75 | 29.24 | 27.52 | 2,200 | 0 | 0 |
02/10/2007 |
28.75
|
21,300 | 27.28 | 30.35 | 28.26 | 100 | 100 | 0 |
01/10/2007 |
27.28
|
116,300 | 27.03 | 29.49 | 26.54 | 11,300 | 300 | 0 |
28/09/2007 |
27.03
|
35,800 | 27.03 | 27.15 | 26.29 | 3,700 | 0 | 0 |
27/09/2007 |
27.03
|
9,400 | 27.03 | 28.26 | 25.92 | 2,400 | 300 | 0 |
26/09/2007 |
27.03
|
33,200 | 25.36 | 27.72 | 25.80 | 2,500 | 4,500 | 0 |
25/09/2007 |
25.36
|
153,200 | 23.34 | 25.36 | 23.34 | 152,500 | 130,100 | 0 |
24/09/2007 |
23.34
|
70,100 | 22.83 | 23.34 | 22.09 | 66,300 | 45,300 | 0 |
21/09/2007 |
22.83
|
2,700 | 22.61 | 23.10 | 22.83 | 2,400 | 0 | 0 |
20/09/2007 |
22.61
|
59,900 | 22.36 | 23.22 | 22.36 | 56,700 | 31,900 | 0 |
19/09/2007 |
22.36
|
72,700 | 21.87 | 22.36 | 21.87 | 54,100 | 48,200 | 0 |
18/09/2007 |
21.87
|
3,000 | 21.99 | 21.99 | 21.87 | 0 | 0 | 0 |
17/09/2007 |
21.99
|
5,300 | 22.16 | 22.34 | 21.99 | 2,300 | 0 | 0 |
14/09/2007 |
22.16
|
9,100 | 22.36 | 22.48 | 21.87 | 2,100 | 0 | 0 |
13/09/2007 |
22.36
|
48,200 | 22.12 | 22.56 | 22.12 | 22,300 | 19,500 | 0 |
12/09/2007 |
22.12
|
4,600 | 21.62 | 22.12 | 19.46 | 600 | 0 | 0 |
11/09/2007 |
21.62
|
5,600 | 21.38 | 21.62 | 21.50 | 0 | 0 | 0 |
10/09/2007 |
21.38
|
19,300 | 21.50 | 21.62 | 21.38 | 1,600 | 10,000 | 0 |
07/09/2007 |
21.50
|
17,900 | 21.01 | 21.62 | 21.13 | 0 | 0 | 0 |
06/09/2007 |
21.01
|
3,700 | 21.01 | 21.16 | 21.01 | 0 | 0 | 0 |
05/09/2007 |
21.01
|
3,400 | 21.13 | 21.62 | 21.01 | 0 | 0 | 0 |
04/09/2007 |
21.13
|
4,300 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
31/08/2007 |
21.13
|
2,000 | 21.13 | 21.16 | 20.99 | 0 | 0 | 0 |
30/08/2007 |
21.13
|
4,300 | 20.89 | 21.13 | 20.79 | 0 | 0 | 0 |
29/08/2007 |
20.89
|
11,000 | 21.87 | 21.87 | 20.52 | 0 | 0 | 0 |
28/08/2007 |
21.87
|
27,800 | 21.38 | 22.12 | 20.40 | 0 | 0 | 0 |
27/08/2007 |
21.38
|
82,700 | 21.26 | 21.38 | 20.40 | 0 | 0 | 0 |
24/08/2007 |
21.26
|
6,700 | 20.64 | 21.87 | 20.91 | 0 | 0 | 0 |
23/08/2007 |
20.64
|
69,800 | 20.32 | 20.89 | 20.40 | 0 | 0 | 0 |
22/08/2007 |
20.32
|
50,300 | 20.47 | 20.54 | 20.32 | 0 | 0 | 0 |
21/08/2007 |
20.47
|
80,000 | 20.40 | 20.47 | 20.40 | 0 | 0 | 0 |
20/08/2007 |
20.40
|
10,800 | 19.90 | 20.40 | 20.22 | 0 | 0 | 0 |
17/08/2007 |
19.90
|
17,100 | 19.78 | 20.40 | 19.66 | 0 | 0 | 0 |
16/08/2007 |
19.78
|
39,500 | 20.15 | 20.52 | 19.66 | 0 | 0 | 0 |
15/08/2007 |
20.15
|
1,100 | 20.40 | 20.40 | 20.15 | 0 | 0 | 0 |
14/08/2007 |
20.40
|
31,000 | 20.40 | 20.64 | 20.27 | 0 | 0 | 0 |
13/08/2007 |
20.40
|
30,000 | 20.40 | 20.64 | 20.15 | 0 | 0 | 0 |
10/08/2007 |
20.40
|
13,400 | 20.64 | 20.64 | 20.15 | 0 | 0 | 0 |
09/08/2007 |
20.64
|
10,900 | 20.15 | 20.64 | 20.03 | 0 | 0 | 0 |
08/08/2007 |
20.15
|
7,200 | 20.15 | 20.27 | 20.15 | 0 | 0 | 0 |
07/08/2007 |
20.15
|
2,300 | 20.15 | 20.15 | 19.66 | 0 | 0 | 0 |
06/08/2007 |
20.15
|
21,300 | 20.00 | 20.15 | 19.66 | 0 | 0 | 0 |
03/08/2007 |
20.00
|
6,600 | 19.66 | 20.03 | 19.66 | 0 | 0 | 0 |
02/08/2007 |
19.66
|
4,600 | 19.66 | 20.15 | 19.66 | 0 | 0 | 0 |
01/08/2007 |
19.66
|
200 | 19.41 | 19.90 | 19.66 | 0 | 0 | 0 |
31/07/2007 |
19.41
|
3,200 | 19.07 | 19.41 | 18.68 | 0 | 0 | 0 |
30/07/2007 |
19.07
|
600 | 19.46 | 19.46 | 19.07 | 0 | 0 | 0 |
27/07/2007 |
19.46
|
1,400 | 19.29 | 19.46 | 19.29 | 0 | 0 | 0 |
26/07/2007 |
19.29
|
4,300 | 19.76 | 19.76 | 18.92 | 0 | 0 | 0 |
25/07/2007 |
19.76
|
1,600 | 20.22 | 20.22 | 19.54 | 0 | 0 | 0 |
24/07/2007 |
20.22
|
8,500 | 20.15 | 20.27 | 20.15 | 0 | 0 | 0 |
23/07/2007 |
20.15
|
3,500 | 20.15 | 20.40 | 20.15 | 0 | 0 | 0 |
20/07/2007 |
20.15
|
7,600 | 20.15 | 20.52 | 19.73 | 0 | 0 | 0 |
19/07/2007 |
20.15
|
6,400 | 20.67 | 21.13 | 20.03 | 0 | 0 | 0 |
18/07/2007 |
20.67
|
3,700 | 21.38 | 21.40 | 20.64 | 0 | 0 | 0 |
17/07/2007 |
21.38
|
2,000 | 20.89 | 21.50 | 21.38 | 0 | 0 | 0 |
16/07/2007 |
20.89
|
2,800 | 21.87 | 21.87 | 20.89 | 0 | 0 | 0 |
13/07/2007 |
21.87
|
1,800 | 21.62 | 21.87 | 19.90 | 0 | 0 | 0 |
12/07/2007 |
21.62
|
5,100 | 23.71 | 23.71 | 21.62 | 0 | 0 | 0 |
11/07/2007 |
23.71
|
9,600 | 24.45 | 25.06 | 23.71 | 0 | 0 | 0 |
10/07/2007 |
24.45
|
25,500 | 22.75 | 24.62 | 22.61 | 0 | 0 | 0 |
09/07/2007 |
22.75
|
21,100 | 21.21 | 22.75 | 20.89 | 0 | 0 | 0 |
06/07/2007 |
21.21
|
34,800 | 19.41 | 21.21 | 19.17 | 0 | 0 | 0 |
05/07/2007 |
19.41
|
47,900 | 18.43 | 20.13 | 17.45 | 0 | 0 | 0 |
04/07/2007 |
18.43
|
1,200 | 16.73 | 18.43 | 18.06 | 0 | 0 | 0 |
03/07/2007 |
16.73
|
7,000 | 17.94 | 18.18 | 16.73 | 0 | 0 | 0 |
02/07/2007 |
17.94
|
13,200 | 17.69 | 18.31 | 17.94 | 0 | 0 | 0 |
29/06/2007 |
17.69
|
3,800 | 18.04 | 18.04 | 17.45 | 0 | 0 | 0 |
28/06/2007 |
18.04
|
4,500 | 17.96 | 18.04 | 17.91 | 0 | 0 | 0 |
27/06/2007 |
17.96
|
9,500 | 18.06 | 18.26 | 17.82 | 0 | 0 | 0 |
26/06/2007 |
18.06
|
9,400 | 18.18 | 18.38 | 18.06 | 0 | 0 | 0 |
25/06/2007 |
18.18
|
9,800 | 18.68 | 18.68 | 18.18 | 0 | 0 | 0 |
22/06/2007 |
18.68
|
3,200 | 18.92 | 19.17 | 18.58 | 0 | 0 | 0 |
21/06/2007 |
18.92
|
12,700 | 19.29 | 19.41 | 18.87 | 0 | 0 | 0 |
20/06/2007 |
19.29
|
8,400 | 20.15 | 20.15 | 19.29 | 0 | 0 | 0 |
19/06/2007 |
20.15
|
7,700 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
18/06/2007 |
20.40
|
3,600 | 20.64 | 20.64 | 20.40 | 0 | 0 | 0 |