| 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) |
-4.01 | -8.17% | 7,369,400 | -2,540,974 | -136.4 |
44.40
49.76
45
|
|
2 tháng
(2024-07-22) |
-6.35 | -12.37% | 9,316,900 | -2,610,374 | -140.1 |
44.40
51.35
45
|
|
3 tháng
(2024-06-20) |
-10.77 | -19.31% | 11,662,700 | -5,034,294 | -272.5 |
44.40
57.27
45
|
|
6 tháng
(2024-03-22) |
0.22 | 0.49% | 14,668,300 | -4,748,632 | -258.7 |
44.31
57.27
45
|
|
12 tháng
(2023-09-25) |
1.81 | 4.20% | 18,927,000 | -4,938,282 | -269.4 |
41.50
57.27
45
|
|
24 tháng
(2022-09-29) |
8.51 | 23.33% | 30,647,417 | -2,645,104 | -169.9 |
31.55
57.27
45
|
|
36 tháng
(2021-10-04) |
6.62 | 17.26% | 90,084,782 | 5,465,125 | 194.7 |
31.55
57.27
45
|
|
60 tháng
(2019-10-15) |
21.44 | 90.98% | 129,150,016 | 11,513,382 | 390.3 |
19.04
57.27
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2007 |
25.31
|
36,500 | 26.05 | 27.01 | 23.32 | 1,200 | 0 | 0 |
| 14/11/2007 |
26.05
|
44,800 | 23.46 | 26.05 | 23.60 | 0 | 0 | 0 |
| 13/11/2007 |
23.46
|
82,400 | 25.31 | 25.31 | 23.18 | 20,100 | 0 | 0 |
| 12/11/2007 |
25.31
|
36,200 | 26.59 | 26.59 | 25.02 | 700 | 0 | 0 |
| 09/11/2007 |
26.59
|
66,200 | 26.62 | 27.01 | 25.59 | 41,300 | 6,100 | 0 |
| 08/11/2007 |
26.62
|
42,200 | 27.01 | 27.58 | 26.62 | 0 | 0 | 0 |
| 07/11/2007 |
27.01
|
94,200 | 27.01 | 28.44 | 26.45 | 32,700 | 800 | 0 |
| 06/11/2007 |
27.01
|
67,400 | 28.15 | 28.44 | 25.59 | 10,500 | 0 | 0 |
| 05/11/2007 |
28.15
|
40,900 | 29.01 | 29.57 | 27.58 | 9,200 | 0 | 0 |
| 02/11/2007 |
29.01
|
76,400 | 29.29 | 31.22 | 28.86 | 18,600 | 0 | 0 |
| 01/11/2007 |
29.29
|
122,800 | 28.69 | 29.29 | 27.58 | 21,100 | 300 | 0 |
| 31/10/2007 |
28.69
|
92,700 | 29.01 | 29.86 | 27.58 | 24,600 | 0 | 0 |
| 30/10/2007 |
29.01
|
62,600 | 29.01 | 29.94 | 28.72 | 26,800 | 0 | 0 |
| 29/10/2007 |
29.01
|
51,100 | 30.43 | 30.43 | 29.01 | 6,000 | 0 | 0 |
| 26/10/2007 |
30.43
|
46,500 | 30.83 | 31.28 | 30.29 | 1,000 | 0 | 0 |
| 25/10/2007 |
30.83
|
153,100 | 30.80 | 31.22 | 30.71 | 51,300 | 0 | 0 |
| 24/10/2007 |
30.80
|
127,400 | 30.85 | 31.28 | 30.71 | 28,000 | 0 | 0 |
| 23/10/2007 |
30.85
|
62,200 | 31.62 | 31.85 | 30.71 | 5,300 | 0 | 0 |
| 22/10/2007 |
31.62
|
90,100 | 32.11 | 32.42 | 31.28 | 14,600 | 15,400 | 0 |
| 19/10/2007 |
32.11
|
128,500 | 31.56 | 32.13 | 30.71 | 16,700 | 0 | 0 |
| 18/10/2007 |
31.56
|
110,600 | 32.13 | 32.13 | 31.00 | 54,400 | 0 | 0 |
| 17/10/2007 |
32.13
|
120,400 | 32.99 | 33.84 | 31.85 | 21,800 | 0 | 0 |
| 16/10/2007 |
32.99
|
214,800 | 32.25 | 33.27 | 32.16 | 27,800 | 0 | 0 |
| 15/10/2007 |
32.25
|
184,000 | 32.42 | 32.42 | 31.85 | 34,200 | 0 | 0 |
| 12/10/2007 |
32.42
|
121,000 | 32.47 | 33.84 | 31.28 | 0 | 0 | 0 |
| 11/10/2007 |
32.47
|
246,400 | 31.11 | 33.47 | 32.42 | 8,800 | 0 | 0 |
| 10/10/2007 |
31.11
|
71,300 | 28.58 | 31.11 | 28.44 | 0 | 1,000 | 0 |
| 09/10/2007 |
28.58
|
142,400 | 29.01 | 29.86 | 27.87 | 20,000 | 500 | 0 |
| 08/10/2007 |
29.01
|
68,400 | 31.00 | 31.85 | 28.41 | 0 | 0 | 0 |
| 05/10/2007 |
31.00
|
100,800 | 31.99 | 32.70 | 31.00 | 500 | 0 | 0 |
| 04/10/2007 |
31.99
|
133,500 | 32.70 | 33.27 | 29.57 | 15,000 | 0 | 0 |
| 03/10/2007 |
32.70
|
143,900 | 32.96 | 34.12 | 32.05 | 13,900 | 3,000 | 0 |
| 02/10/2007 |
32.96
|
276,000 | 31.02 | 34.12 | 31.56 | 1,800 | 16,500 | 0 |
| 01/10/2007 |
31.02
|
94,500 | 28.41 | 31.02 | 31.02 | 0 | 50,000 | 0 |
| 28/09/2007 |
28.41
|
104,500 | 26.73 | 28.41 | 26.16 | 0 | 0 | 0 |
| 27/09/2007 |
26.73
|
144,200 | 25.59 | 26.73 | 24.46 | 1,300 | 0 | 0 |
| 26/09/2007 |
25.59
|
133,800 | 23.97 | 26.22 | 24.17 | 500 | 0 | 0 |
| 25/09/2007 |
23.97
|
42,200 | 22.75 | 25.02 | 22.75 | 0 | 0 | 0 |
| 24/09/2007 |
22.75
|
63,200 | 22.75 | 23.40 | 22.75 | 2,600 | 0 | 0 |
| 21/09/2007 |
22.75
|
32,100 | 22.75 | 22.89 | 22.61 | 2,100 | 0 | 0 |
| 20/09/2007 |
22.75
|
35,200 | 22.75 | 23.03 | 22.75 | 2,000 | 0 | 0 |
| 19/09/2007 |
22.75
|
47,700 | 22.75 | 22.89 | 22.47 | 0 | 0 | 0 |
| 18/09/2007 |
22.75
|
62,200 | 22.66 | 22.81 | 21.90 | 15,700 | 0 | 0 |
| 17/09/2007 |
22.66
|
31,400 | 22.86 | 23.26 | 22.18 | 4,100 | 0 | 0 |
| 14/09/2007 |
22.86
|
39,400 | 22.75 | 23.03 | 22.61 | 1,000 | 0 | 0 |
| 13/09/2007 |
22.75
|
30,600 | 21.95 | 23.03 | 21.90 | 1,000 | 0 | 0 |
| 12/09/2007 |
21.95
|
22,300 | 21.81 | 22.04 | 21.75 | 2,000 | 0 | 0 |
| 11/09/2007 |
21.81
|
52,900 | 21.75 | 21.90 | 21.61 | 0 | 0 | 0 |
| 10/09/2007 |
21.75
|
66,300 | 21.61 | 21.81 | 21.58 | 47,100 | 0 | 0 |
| 07/09/2007 |
21.61
|
15,700 | 21.64 | 21.67 | 21.56 | 0 | 0 | 0 |
| 06/09/2007 |
21.64
|
19,800 | 21.73 | 21.73 | 21.56 | 0 | 0 | 0 |
| 05/09/2007 |
21.73
|
30,200 | 21.67 | 21.90 | 21.70 | 0 | 0 | 0 |
| 04/09/2007 |
21.67
|
12,600 | 21.47 | 21.90 | 21.61 | 0 | 0 | 0 |
| 31/08/2007 |
21.47
|
12,300 | 21.44 | 21.61 | 21.41 | 0 | 0 | 0 |
| 30/08/2007 |
21.44
|
55,700 | 21.47 | 21.47 | 21.19 | 0 | 0 | 0 |
| 29/08/2007 |
21.47
|
18,100 | 21.61 | 21.61 | 21.33 | 0 | 0 | 0 |
| 28/08/2007 |
21.61
|
18,700 | 21.61 | 21.64 | 21.47 | 0 | 0 | 0 |
| 27/08/2007 |
21.61
|
31,700 | 21.75 | 21.90 | 21.47 | 0 | 0 | 0 |
| 24/08/2007 |
21.75
|
33,900 | 21.58 | 21.75 | 21.33 | 0 | 0 | 0 |
| 23/08/2007 |
21.58
|
13,200 | 21.78 | 21.78 | 21.33 | 0 | 0 | 0 |
| 22/08/2007 |
21.78
|
43,300 | 21.92 | 22.18 | 21.78 | 0 | 0 | 0 |
| 21/08/2007 |
21.92
|
37,700 | 21.78 | 22.32 | 21.90 | 0 | 0 | 0 |
| 20/08/2007 |
21.78
|
35,400 | 22.47 | 22.47 | 21.41 | 0 | 0 | 0 |
| 17/08/2007 |
22.47
|
42,500 | 23.06 | 23.06 | 20.79 | 0 | 0 | 0 |
| 16/08/2007 |
23.06
|
35,200 | 23.18 | 23.23 | 23.01 | 0 | 0 | 0 |
| 15/08/2007 |
23.18
|
34,900 | 23.46 | 23.46 | 22.75 | 0 | 0 | 0 |
| 14/08/2007 |
23.46
|
70,800 | 24.46 | 24.46 | 22.75 | 0 | 0 | 0 |
| 13/08/2007 |
24.46
|
22,200 | 26.13 | 26.13 | 24.46 | 0 | 0 | 0 |
| 10/08/2007 |
26.13
|
61,500 | 26.13 | 32.99 | 24.46 | 0 | 0 | 0 |