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) |
-1.80 | -6.57% | 68,731,300 | -8,164,283 | -224.0 |
25.40
28
25.60
|
2 tháng
(2024-07-22) |
-1.70 | -6.23% | 138,509,500 | -8,270,928 | -225.0 |
25.40
28
25.60
|
3 tháng
(2024-06-20) |
-5.75 | -18.34% | 201,000,800 | -13,628,674 | -381.3 |
25.40
31.45
25.60
|
6 tháng
(2024-03-22) |
-6.35 | -19.87% | 541,781,700 | -37,305,107 | -1,157.6 |
25.40
34.90
25.60
|
12 tháng
(2023-09-25) |
1.60 | 6.67% | 1,217,272,600 | -40,773,501 | -1,304.6 |
23.55
34.90
25.60
|
24 tháng
(2022-09-29) |
6.80 | 36.17% | 2,582,272,500 | 10,138,027 | -393.9 |
12.75
34.90
25.60
|
36 tháng
(2021-10-04) |
8.18 | 46.92% | 4,635,376,200 | 46,484,986 | 147.4 |
12.75
34.90
25.60
|
60 tháng
(2019-10-15) |
12.95 | 102.35% | 7,718,753,450 | -23,024,534 | -836.4 |
5.11
34.90
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
36.96
|
186,330 | 36.27 | 36.96 | 36.04 | 146,860 | 1,100 | 0 |
14/11/2007 |
36.27
|
288,500 | 34.88 | 36.50 | 35.81 | 128,190 | 199,740 | 0 |
13/11/2007 |
34.88
|
196,260 | 36.27 | 36.27 | 34.88 | 80,760 | 48,960 | 0 |
12/11/2007 |
36.27
|
99,080 | 36.50 | 36.96 | 36.27 | 57,510 | 300 | 0 |
09/11/2007 |
36.50
|
182,330 | 36.96 | 36.96 | 36.04 | 77,100 | 10,500 | 0 |
08/11/2007 |
36.96
|
167,790 | 38.12 | 38.12 | 36.96 | 36,000 | 117,660 | 0 |
07/11/2007 |
38.12
|
106,220 | 38.12 | 38.12 | 37.66 | 59,380 | 30,430 | 0 |
06/11/2007 |
38.12
|
338,700 | 36.96 | 38.12 | 36.73 | 225,350 | 6,100 | 0 |
05/11/2007 |
36.96
|
374,100 | 38.12 | 38.12 | 36.50 | 64,920 | 276,500 | 0 |
02/11/2007 |
38.12
|
165,650 | 38.58 | 38.58 | 37.89 | 19,760 | 62,410 | 0 |
01/11/2007 |
38.58
|
83,350 | 38.58 | 39.27 | 38.58 | 18,380 | 6,000 | 0 |
31/10/2007 |
38.58
|
132,600 | 38.81 | 39.04 | 38.58 | 59,330 | 13,000 | 0 |
30/10/2007 |
38.81
|
293,310 | 38.35 | 39.27 | 38.81 | 232,910 | 72,210 | 0 |
29/10/2007 |
38.35
|
327,630 | 39.50 | 39.50 | 38.35 | 59,060 | 252,570 | 0 |
26/10/2007 |
39.50
|
146,600 | 40.20 | 40.43 | 39.50 | 30,730 | 2,500 | 0 |
25/10/2007 |
40.20
|
391,220 | 39.73 | 40.89 | 39.97 | 205,000 | 15,410 | 0 |
24/10/2007 |
39.73
|
206,330 | 39.27 | 39.73 | 39.27 | 83,850 | 5,520 | 0 |
23/10/2007 |
39.27
|
249,130 | 39.97 | 39.97 | 39.27 | 69,600 | 17,360 | 0 |
22/10/2007 |
39.97
|
208,460 | 40.43 | 40.43 | 39.97 | 33,050 | 8,000 | 0 |
19/10/2007 |
40.43
|
404,880 | 40.43 | 40.66 | 40.20 | 21,880 | 29,150 | 0 |
18/10/2007 |
40.43
|
570,960 | 40.20 | 40.66 | 40.20 | 387,220 | 41,060 | 0 |
17/10/2007 |
40.20
|
356,920 | 40.43 | 40.66 | 40.20 | 168,640 | 0 | 0 |
16/10/2007 |
40.43
|
351,020 | 40.66 | 40.89 | 40.43 | 59,070 | 0 | 0 |
15/10/2007 |
40.66
|
390,690 | 39.97 | 40.66 | 39.97 | 190,220 | 6,780 | 0 |
12/10/2007 |
39.97
|
399,310 | 39.73 | 39.97 | 39.50 | 110,200 | 400 | 0 |
11/10/2007 |
39.73
|
330,840 | 39.73 | 40.20 | 39.50 | 169,480 | 700 | 0 |
10/10/2007 |
39.73
|
248,210 | 39.04 | 39.97 | 39.27 | 101,030 | 5,000 | 0 |
09/10/2007 |
39.04
|
276,810 | 38.81 | 39.97 | 39.04 | 29,600 | 2,420 | 0 |
08/10/2007 |
38.81
|
313,920 | 39.27 | 39.27 | 38.35 | 36,150 | 63,000 | 0 |
05/10/2007 |
39.27
|
527,900 | 40.20 | 40.20 | 39.27 | 0 | 0 | 0 |
04/10/2007 |
40.20
|
744,760 | 41.35 | 41.35 | 40.20 | 304,700 | 255,100 | 0 |
03/10/2007 |
41.35
|
504,740 | 41.35 | 41.58 | 40.43 | 230,530 | 20,100 | 0 |
02/10/2007 |
41.35
|
513,480 | 41.12 | 41.35 | 39.27 | 53,820 | 44,400 | 0 |
01/10/2007 |
41.12
|
583,260 | 39.27 | 41.12 | 40.66 | 53,670 | 36,770 | 0 |
28/09/2007 |
39.27
|
509,270 | 37.42 | 39.27 | 37.66 | 97,200 | 50,000 | 0 |
27/09/2007 |
37.42
|
236,540 | 37.66 | 37.66 | 36.96 | 112,960 | 0 | 0 |
26/09/2007 |
37.66
|
383,180 | 37.66 | 38.12 | 37.19 | 183,480 | 0 | 0 |
25/09/2007 |
37.66
|
454,760 | 36.27 | 37.89 | 37.19 | 180,950 | 560 | 0 |
24/09/2007 |
36.27
|
414,810 | 35.58 | 36.27 | 35.58 | 23,380 | 8,570 | 0 |
21/09/2007 |
35.58
|
287,840 | 35.81 | 35.81 | 35.35 | 104,940 | 1,000 | 0 |
20/09/2007 |
35.81
|
311,460 | 35.81 | 35.81 | 35.11 | 53,560 | 0 | 0 |
19/09/2007 |
35.81
|
261,240 | 35.58 | 36.04 | 35.58 | 74,010 | 61,990 | 0 |
18/09/2007 |
35.58
|
349,100 | 36.73 | 36.73 | 35.58 | 37,440 | 50,000 | 0 |
17/09/2007 |
36.73
|
315,930 | 36.04 | 36.96 | 36.04 | 233,600 | 0 | 0 |
14/09/2007 |
36.04
|
213,870 | 35.11 | 36.27 | 35.35 | 178,590 | 480 | 0 |
13/09/2007 |
35.11
|
106,870 | 35.58 | 35.58 | 35.11 | 47,000 | 4,750 | 0 |
12/09/2007 |
35.58
|
81,060 | 35.58 | 36.04 | 35.58 | 4,850 | 0 | 0 |
11/09/2007 |
35.58
|
147,430 | 36.27 | 36.27 | 35.58 | 54,050 | 3,530 | 0 |
10/09/2007 |
36.27
|
101,630 | 36.96 | 36.96 | 36.27 | 2,170 | 700 | 0 |
07/09/2007 |
36.96
|
219,580 | 36.04 | 36.96 | 35.81 | 13,690 | 8,600 | 0 |
06/09/2007 |
36.04
|
287,410 | 35.11 | 36.04 | 35.35 | 137,050 | 450 | 0 |
05/09/2007 |
35.11
|
248,500 | 34.65 | 35.58 | 34.65 | 151,420 | 2,200 | 0 |
04/09/2007 |
34.65
|
185,070 | 33.73 | 34.65 | 33.96 | 68,910 | 4,060 | 0 |
31/08/2007 |
33.73
|
197,500 | 33.96 | 34.19 | 33.73 | 19,780 | 119,370 | 0 |
30/08/2007 |
33.96
|
177,790 | 33.27 | 33.96 | 33.27 | 54,040 | 100 | 0 |
29/08/2007 |
33.27
|
173,240 | 33.50 | 33.50 | 33.03 | 48,820 | 84,850 | 0 |
28/08/2007 |
33.50
|
179,840 | 34.19 | 34.19 | 33.50 | 43,070 | 108,980 | 0 |
27/08/2007 |
34.19
|
96,210 | 33.50 | 34.19 | 33.73 | 25,500 | 0 | 0 |
24/08/2007 |
33.50
|
161,800 | 33.50 | 33.96 | 33.27 | 9,550 | 100,100 | 0 |
23/08/2007 |
33.50
|
119,310 | 34.65 | 34.65 | 33.50 | 12,000 | 33,990 | 0 |
22/08/2007 |
34.65
|
57,830 | 35.11 | 35.11 | 34.65 | 16,680 | 1,410 | 0 |
21/08/2007 |
35.11
|
58,120 | 34.88 | 35.35 | 35.11 | 1,100 | 0 | 0 |
20/08/2007 |
34.88
|
110,320 | 35.11 | 35.11 | 34.42 | 32,490 | 31,100 | 0 |
17/08/2007 |
35.11
|
66,810 | 35.58 | 35.58 | 34.88 | 11,060 | 11,120 | 0 |
16/08/2007 |
35.58
|
52,720 | 36.04 | 36.04 | 34.42 | 4,440 | 10,010 | 0 |
15/08/2007 |
36.04
|
39,420 | 36.50 | 36.50 | 36.04 | 1,700 | 120 | 0 |
14/08/2007 |
36.50
|
59,070 | 36.04 | 36.50 | 36.27 | 24,480 | 8,580 | 0 |
13/08/2007 |
36.04
|
74,700 | 36.73 | 36.73 | 35.81 | 4,910 | 7,060 | 0 |
10/08/2007 |
36.73
|
171,110 | 37.42 | 37.42 | 36.50 | 29,870 | 62,920 | 0 |
09/08/2007 |
37.42
|
133,250 | 36.50 | 37.42 | 36.27 | 73,920 | 800 | 0 |
08/08/2007 |
36.50
|
91,880 | 36.73 | 36.96 | 36.27 | 67,070 | 10,000 | 0 |
07/08/2007 |
36.73
|
74,920 | 35.81 | 36.73 | 35.58 | 18,040 | 1,000 | 0 |
06/08/2007 |
35.81
|
68,430 | 36.73 | 36.73 | 35.81 | 1,780 | 1,920 | 0 |
03/08/2007 |
36.73
|
125,490 | 37.42 | 37.42 | 36.50 | 85,180 | 1,100 | 0 |
02/08/2007 |
37.42
|
109,700 | 37.42 | 37.66 | 36.96 | 87,070 | 6,160 | 0 |
01/08/2007 |
37.42
|
143,480 | 37.42 | 38.12 | 36.96 | 88,980 | 36,570 | 0 |
31/07/2007 |
37.42
|
163,100 | 36.96 | 37.42 | 36.04 | 129,740 | 16,190 | 0 |
30/07/2007 |
36.96
|
47,340 | 37.19 | 37.19 | 36.27 | 0 | 0 | 0 |
27/07/2007 |
37.19
|
97,670 | 37.42 | 37.42 | 36.96 | 56,400 | 35,440 | 0 |
26/07/2007 |
37.42
|
107,770 | 37.42 | 37.42 | 37.19 | 87,160 | 0 | 0 |
25/07/2007 |
37.42
|
98,810 | 37.66 | 37.66 | 37.19 | 77,680 | 16,610 | 0 |
24/07/2007 |
37.66
|
107,390 | 36.73 | 37.66 | 36.96 | 75,040 | 2,500 | 0 |
23/07/2007 |
36.73
|
109,640 | 37.42 | 37.42 | 36.73 | 8,300 | 300 | 0 |
20/07/2007 |
37.42
|
88,710 | 37.42 | 37.42 | 36.96 | 44,160 | 14,250 | 0 |
19/07/2007 |
37.42
|
84,650 | 37.66 | 37.66 | 37.19 | 25,080 | 4,820 | 0 |
18/07/2007 |
37.66
|
119,860 | 38.12 | 38.12 | 37.66 | 14,900 | 3,520 | 0 |
17/07/2007 |
38.12
|
80,620 | 38.12 | 38.58 | 38.12 | 11,200 | 0 | 0 |
16/07/2007 |
38.12
|
106,040 | 39.27 | 39.27 | 38.12 | 66,120 | 30,010 | 0 |
13/07/2007 |
39.27
|
112,570 | 38.81 | 39.27 | 38.58 | 27,270 | 30,100 | 0 |
12/07/2007 |
38.81
|
99,860 | 40.43 | 40.43 | 38.81 | 33,800 | 3,820 | 0 |
11/07/2007 |
40.43
|
217,310 | 40.20 | 40.89 | 40.43 | 14,860 | 22,950 | 0 |
10/07/2007 |
40.20
|
337,590 | 39.27 | 40.20 | 39.27 | 123,380 | 10,890 | 0 |
09/07/2007 |
39.27
|
270,800 | 38.58 | 39.27 | 38.58 | 191,190 | 36,630 | 0 |
06/07/2007 |
38.58
|
160,040 | 38.58 | 38.58 | 38.12 | 114,460 | 42,610 | 0 |
05/07/2007 |
38.58
|
374,550 | 38.35 | 38.81 | 38.58 | 285,830 | 5,000 | 0 |
04/07/2007 |
38.35
|
140,740 | 36.73 | 38.35 | 38.35 | 120,900 | 0 | 0 |
03/07/2007 |
36.73
|
210,610 | 36.50 | 36.73 | 36.50 | 147,170 | 10,500 | 0 |
02/07/2007 |
36.50
|
221,900 | 38.12 | 38.12 | 36.50 | 146,480 | 10 | 0 |
29/06/2007 |
38.12
|
70,690 | 38.58 | 38.58 | 38.12 | 2,810 | 5,340 | 0 |
28/06/2007 |
38.58
|
89,770 | 38.12 | 38.58 | 38.12 | 14,250 | 760 | 0 |