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) |
2.45 | 5.23% | 2,600 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-20) |
2.40 | 5.12% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-22) |
1.20 | 2.49% | 199,400 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-29) |
-7.36 | -13% | 3,593,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-04) |
-7.36 | -13% | 3,800,800 | -15,950 | -12.1 |
38.70
63.23
49.30
|
60 tháng
(2019-10-15) |
5.56 | 12.71% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2007 |
68.42
|
16,560 | 70.29 | 70.29 | 68.04 | 6,560 | 0 | 0 |
06/11/2007 |
70.29
|
57,730 | 71.41 | 71.41 | 69.16 | 47,020 | 1,000 | 0 |
05/11/2007 |
71.41
|
109,960 | 68.04 | 71.41 | 67.29 | 109,310 | 1,280 | 0 |
02/11/2007 |
68.04
|
7,280 | 69.16 | 69.16 | 68.04 | 0 | 0 | 0 |
01/11/2007 |
69.16
|
26,980 | 68.79 | 69.16 | 67.29 | 18,500 | 3,000 | 0 |
31/10/2007 |
68.79
|
37,820 | 69.16 | 69.16 | 68.42 | 32,390 | 100 | 0 |
30/10/2007 |
69.16
|
49,310 | 69.16 | 69.16 | 68.79 | 24,660 | 0 | 0 |
29/10/2007 |
69.16
|
69,560 | 69.16 | 71.03 | 68.79 | 66,660 | 1,100 | 0 |
26/10/2007 |
69.16
|
49,410 | 69.16 | 69.16 | 68.42 | 42,330 | 2,800 | 0 |
25/10/2007 |
69.16
|
64,330 | 68.04 | 69.16 | 68.04 | 48,470 | 11,960 | 0 |
24/10/2007 |
68.04
|
87,810 | 66.55 | 68.42 | 66.55 | 45,000 | 67,130 | 0 |
23/10/2007 |
66.55
|
30,500 | 67.29 | 67.29 | 65.80 | 13,400 | 7,000 | 0 |
22/10/2007 |
67.29
|
71,020 | 67.29 | 67.67 | 66.92 | 27,900 | 43,660 | 0 |
19/10/2007 |
67.29
|
25,430 | 67.29 | 67.29 | 66.92 | 4,330 | 0 | 0 |
18/10/2007 |
67.29
|
26,210 | 68.42 | 68.42 | 67.29 | 200 | 0 | 0 |
17/10/2007 |
68.42
|
54,240 | 68.42 | 68.79 | 68.04 | 30,900 | 0 | 0 |
16/10/2007 |
68.42
|
21,140 | 69.16 | 69.16 | 67.29 | 3,670 | 1,000 | 0 |
15/10/2007 |
69.16
|
42,980 | 69.16 | 69.16 | 68.79 | 32,230 | 19,120 | 0 |
12/10/2007 |
69.16
|
23,060 | 69.54 | 69.54 | 68.04 | 1,040 | 0 | 0 |
11/10/2007 |
69.54
|
44,490 | 69.54 | 69.54 | 68.42 | 33,160 | 6,500 | 0 |
10/10/2007 |
69.54
|
55,480 | 68.79 | 69.91 | 69.16 | 37,500 | 20,630 | 0 |
09/10/2007 |
68.79
|
27,340 | 67.67 | 69.16 | 66.92 | 9,020 | 500 | 0 |
08/10/2007 |
67.67
|
16,160 | 68.04 | 68.79 | 67.67 | 1,120 | 0 | 0 |
05/10/2007 |
68.04
|
29,580 | 68.04 | 69.16 | 67.29 | 0 | 0 | 0 |
04/10/2007 |
68.04
|
55,400 | 69.91 | 69.91 | 68.04 | 18,400 | 0 | 0 |
03/10/2007 |
69.91
|
50,500 | 71.03 | 71.03 | 69.16 | 14,880 | 560 | 0 |
02/10/2007 |
71.03
|
71,540 | 71.78 | 71.78 | 69.16 | 39,860 | 0 | 0 |
01/10/2007 |
71.78
|
99,250 | 69.16 | 71.78 | 69.54 | 63,410 | 50,100 | 0 |
28/09/2007 |
69.16
|
71,170 | 67.67 | 69.16 | 66.55 | 16,720 | 0 | 0 |
27/09/2007 |
67.67
|
86,520 | 68.04 | 68.04 | 65.80 | 61,240 | 0 | 0 |
26/09/2007 |
68.04
|
203,010 | 65.80 | 68.79 | 66.17 | 169,650 | 86,770 | 0 |
25/09/2007 |
65.80
|
145,940 | 62.81 | 65.80 | 64.30 | 79,730 | 30,000 | 0 |
24/09/2007 |
62.81
|
121,350 | 60.57 | 62.81 | 60.94 | 106,590 | 60,520 | 0 |
21/09/2007 |
60.57
|
25,750 | 61.31 | 61.69 | 60.57 | 5,100 | 340 | 0 |
20/09/2007 |
61.31
|
75,270 | 61.69 | 61.69 | 60.57 | 32,400 | 45,790 | 0 |
19/09/2007 |
61.69
|
57,870 | 60.57 | 61.69 | 60.19 | 29,450 | 13,670 | 0 |
18/09/2007 |
60.57
|
13,000 | 60.57 | 60.94 | 60.57 | 0 | 0 | 0 |
17/09/2007 |
60.57
|
27,480 | 60.94 | 60.94 | 60.19 | 600 | 0 | 0 |
14/09/2007 |
60.94
|
31,450 | 60.19 | 60.94 | 60.19 | 13,370 | 15,000 | 0 |
13/09/2007 |
60.19
|
11,300 | 60.57 | 60.57 | 60.19 | 0 | 0 | 0 |
12/09/2007 |
60.57
|
17,670 | 60.94 | 60.94 | 60.19 | 0 | 0 | 0 |
11/09/2007 |
60.94
|
27,600 | 60.94 | 60.94 | 60.19 | 60 | 1,370 | 0 |
10/09/2007 |
60.94
|
12,020 | 61.69 | 61.69 | 60.94 | 1,000 | 0 | 0 |
07/09/2007 |
61.69
|
21,580 | 61.69 | 61.69 | 60.94 | 1,100 | 7,840 | 0 |
06/09/2007 |
61.69
|
36,910 | 61.69 | 62.06 | 61.31 | 29,170 | 15,120 | 0 |
05/09/2007 |
61.69
|
21,760 | 62.06 | 62.06 | 61.69 | 14,110 | 0 | 0 |
04/09/2007 |
62.06
|
9,180 | 61.31 | 62.06 | 61.69 | 500 | 690 | 0 |
31/08/2007 |
61.31
|
46,200 | 61.31 | 61.69 | 60.19 | 31,110 | 40,480 | 0 |
30/08/2007 |
61.31
|
25,890 | 62.43 | 62.43 | 60.94 | 15,130 | 21,270 | 0 |
29/08/2007 |
62.43
|
30,980 | 60.94 | 62.43 | 60.57 | 25,000 | 22,890 | 0 |
28/08/2007 |
60.94
|
24,000 | 61.69 | 61.69 | 60.94 | 15,000 | 17,620 | 0 |
27/08/2007 |
61.69
|
53,670 | 61.69 | 61.69 | 61.31 | 46,980 | 25,000 | 0 |
24/08/2007 |
61.69
|
43,330 | 60.94 | 61.69 | 61.31 | 23,940 | 30,190 | 0 |
23/08/2007 |
60.94
|
7,650 | 61.69 | 61.69 | 60.94 | 100 | 3,020 | 0 |
22/08/2007 |
61.69
|
17,740 | 61.69 | 62.81 | 61.31 | 1,500 | 2,000 | 0 |
21/08/2007 |
61.69
|
67,250 | 63.56 | 63.93 | 61.69 | 37,940 | 15,000 | 0 |
20/08/2007 |
63.56
|
60,740 | 62.06 | 63.56 | 61.69 | 52,450 | 18,970 | 0 |
17/08/2007 |
62.06
|
17,970 | 62.06 | 62.06 | 61.31 | 12,800 | 3,000 | 0 |
16/08/2007 |
62.06
|
16,120 | 62.43 | 62.43 | 62.06 | 6,760 | 5,160 | 0 |
15/08/2007 |
62.43
|
5,780 | 63.18 | 63.18 | 62.06 | 30 | 0 | 0 |
14/08/2007 |
63.18
|
24,320 | 62.06 | 63.18 | 62.43 | 15,000 | 1,470 | 0 |
13/08/2007 |
62.06
|
16,030 | 63.93 | 63.93 | 61.69 | 270 | 1,200 | 0 |
10/08/2007 |
63.93
|
30,810 | 63.93 | 63.93 | 61.69 | 21,480 | 1,800 | 0 |
09/08/2007 |
63.93
|
28,700 | 60.94 | 63.93 | 61.69 | 9,920 | 0 | 0 |
08/08/2007 |
60.94
|
8,970 | 60.19 | 61.31 | 60.57 | 0 | 0 | 0 |
07/08/2007 |
60.19
|
12,280 | 59.82 | 60.19 | 59.44 | 230 | 0 | 0 |
06/08/2007 |
59.82
|
22,360 | 59.82 | 59.82 | 59.82 | 12,650 | 0 | 0 |
03/08/2007 |
59.82
|
24,290 | 60.57 | 60.57 | 59.82 | 6,010 | 0 | 0 |
02/08/2007 |
60.57
|
14,630 | 62.43 | 62.81 | 60.57 | 200 | 0 | 0 |
01/08/2007 |
62.43
|
52,090 | 62.43 | 62.81 | 62.06 | 26,200 | 35,000 | 0 |
31/07/2007 |
62.43
|
71,780 | 62.81 | 62.81 | 61.31 | 64,130 | 13,270 | 0 |
30/07/2007 |
62.81
|
30,440 | 63.18 | 63.18 | 61.69 | 0 | 0 | 0 |
27/07/2007 |
63.18
|
40,980 | 63.93 | 63.93 | 63.18 | 420 | 12,260 | 0 |
26/07/2007 |
63.93
|
33,340 | 64.68 | 64.68 | 63.93 | 26,460 | 18,000 | 0 |
25/07/2007 |
64.68
|
60,520 | 64.68 | 64.68 | 63.93 | 40,390 | 25,180 | 0 |
24/07/2007 |
64.68
|
48,860 | 65.05 | 65.05 | 64.68 | 45,700 | 13,050 | 0 |
23/07/2007 |
65.05
|
16,270 | 64.68 | 65.05 | 64.68 | 0 | 150 | 0 |
20/07/2007 |
64.68
|
44,720 | 64.68 | 64.68 | 64.30 | 35,800 | 26,670 | 0 |
19/07/2007 |
64.68
|
41,340 | 65.43 | 65.43 | 64.68 | 25,100 | 14,460 | 0 |
18/07/2007 |
65.43
|
36,570 | 65.43 | 65.43 | 65.43 | 21,400 | 9,790 | 0 |
17/07/2007 |
65.43
|
12,920 | 65.05 | 65.43 | 65.05 | 520 | 940 | 0 |
16/07/2007 |
65.05
|
43,930 | 66.92 | 66.92 | 65.05 | 29,930 | 14,620 | 0 |
13/07/2007 |
66.92
|
19,320 | 65.43 | 66.92 | 65.43 | 6,210 | 4,940 | 0 |
12/07/2007 |
65.43
|
43,460 | 67.29 | 67.29 | 65.43 | 30,530 | 300 | 0 |
11/07/2007 |
67.29
|
88,310 | 68.04 | 68.04 | 67.29 | 61,250 | 15,000 | 0 |
10/07/2007 |
68.04
|
138,240 | 66.55 | 68.04 | 66.92 | 78,290 | 30,150 | 0 |
09/07/2007 |
66.55
|
150,320 | 65.05 | 66.55 | 65.43 | 128,870 | 200 | 0 |
06/07/2007 |
65.05
|
67,220 | 64.68 | 65.05 | 65.05 | 54,540 | 0 | 0 |
05/07/2007 |
64.68
|
42,360 | 64.68 | 64.68 | 64.68 | 39,650 | 0 | 0 |
04/07/2007 |
64.68
|
40,460 | 63.56 | 65.43 | 63.56 | 28,190 | 1,000 | 0 |
03/07/2007 |
63.56
|
115,310 | 63.56 | 63.56 | 63.56 | 100,760 | 0 | 0 |
02/07/2007 |
63.56
|
42,480 | 64.30 | 64.30 | 63.56 | 33,600 | 150 | 0 |
29/06/2007 |
64.30
|
68,770 | 64.30 | 65.43 | 64.30 | 51,360 | 0 | 0 |
28/06/2007 |
64.30
|
26,720 | 64.30 | 64.68 | 64.30 | 8,180 | 0 | 0 |
27/06/2007 |
64.30
|
61,180 | 65.05 | 65.05 | 64.30 | 14,690 | 20,000 | 0 |
26/06/2007 |
65.05
|
58,020 | 65.43 | 65.43 | 64.68 | 22,690 | 19,020 | 0 |
25/06/2007 |
65.43
|
79,680 | 64.68 | 65.80 | 65.43 | 69,020 | 1,800 | 0 |
22/06/2007 |
64.68
|
56,690 | 65.05 | 65.05 | 64.68 | 36,390 | 27,970 | 0 |
21/06/2007 |
65.05
|
76,950 | 65.43 | 65.43 | 65.05 | 38,550 | 20,340 | 0 |
20/06/2007 |
65.43
|
94,190 | 66.17 | 66.17 | 65.43 | 34,370 | 32,800 | 0 |