Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
22.59
|
2,697,970 | 21.75 | 22.76 | 22.09 | 0 | 0 | 0 |
14/11/2007 |
21.75
|
992,460 | 20.73 | 21.75 | 21.75 | 0 | 0 | 0 |
13/11/2007 |
20.73
|
1,600,700 | 21.58 | 21.58 | 20.73 | 0 | 0 | 0 |
12/11/2007 |
21.58
|
1,650,760 | 22.42 | 22.42 | 21.58 | 0 | 0 | 0 |
09/11/2007 |
22.42
|
897,770 | 22.76 | 22.76 | 22.25 | 0 | 0 | 0 |
08/11/2007 |
22.76
|
776,700 | 22.76 | 23.10 | 22.76 | 0 | 0 | 0 |
07/11/2007 |
22.76
|
983,030 | 22.42 | 22.93 | 22.59 | 0 | 0 | 0 |
06/11/2007 |
22.42
|
1,186,790 | 22.76 | 22.76 | 22.42 | 0 | 0 | 0 |
05/11/2007 |
22.76
|
1,065,790 | 23.10 | 23.10 | 22.59 | 0 | 0 | 0 |
02/11/2007 |
23.10
|
697,830 | 23.61 | 23.61 | 23.10 | 0 | 0 | 0 |
01/11/2007 |
23.61
|
1,243,420 | 22.93 | 23.78 | 23.44 | 0 | 0 | 0 |
31/10/2007 |
22.93
|
1,070,850 | 23.10 | 23.10 | 22.76 | 0 | 0 | 0 |
30/10/2007 |
23.10
|
941,550 | 23.27 | 23.27 | 23.10 | 0 | 0 | 0 |
29/10/2007 |
23.27
|
1,001,170 | 23.61 | 23.61 | 23.27 | 0 | 0 | 0 |
26/10/2007 |
23.61
|
1,072,580 | 23.61 | 23.78 | 23.44 | 0 | 0 | 0 |
25/10/2007 |
23.61
|
1,118,010 | 23.78 | 23.95 | 23.61 | 0 | 0 | 0 |
24/10/2007 |
23.78
|
1,043,610 | 23.61 | 24.12 | 23.44 | 0 | 0 | 0 |
23/10/2007 |
23.61
|
980,930 | 23.95 | 23.95 | 23.61 | 0 | 0 | 0 |
22/10/2007 |
23.95
|
1,312,020 | 24.46 | 24.46 | 23.95 | 0 | 0 | 0 |
19/10/2007 |
24.46
|
1,594,200 | 23.44 | 24.46 | 23.27 | 0 | 0 | 0 |
18/10/2007 |
23.44
|
1,735,500 | 24.12 | 24.12 | 23.44 | 0 | 0 | 0 |
17/10/2007 |
24.12
|
1,405,030 | 24.29 | 24.29 | 24.12 | 0 | 0 | 0 |
16/10/2007 |
24.29
|
1,406,560 | 24.63 | 24.63 | 24.29 | 0 | 0 | 0 |
15/10/2007 |
24.63
|
1,504,190 | 24.80 | 24.80 | 24.63 | 0 | 0 | 0 |
12/10/2007 |
24.80
|
2,106,760 | 24.80 | 24.80 | 24.46 | 0 | 0 | 0 |
11/10/2007 |
24.80
|
1,338,390 | 24.63 | 24.80 | 24.46 | 0 | 0 | 0 |
10/10/2007 |
24.63
|
1,768,320 | 25.14 | 25.14 | 24.63 | 300,000 | 300,000 | 0 |
09/10/2007 |
25.14
|
3,372,370 | 24.12 | 25.31 | 24.80 | 150,000 | 150,000 | 0 |
08/10/2007 |
24.12
|
2,305,510 | 23.10 | 24.12 | 23.61 | 0 | 600 | 0 |
05/10/2007 |
23.10
|
2,169,250 | 23.27 | 23.27 | 23.10 | 0 | 0 | 0 |
04/10/2007 |
23.27
|
2,189,340 | 23.44 | 23.44 | 23.27 | 0 | 0 | 0 |
03/10/2007 |
23.44
|
2,107,030 | 23.61 | 23.61 | 23.27 | 0 | 0 | 0 |
02/10/2007 |
23.61
|
2,651,550 | 23.95 | 23.95 | 23.27 | 0 | 0 | 0 |
01/10/2007 |
23.95
|
2,323,070 | 23.78 | 24.12 | 23.95 | 0 | 0 | 0 |
28/09/2007 |
23.78
|
3,038,330 | 23.27 | 23.78 | 23.44 | 0 | 0 | 0 |
27/09/2007 |
23.27
|
2,013,360 | 24.12 | 24.12 | 23.27 | 0 | 0 | 0 |
26/09/2007 |
24.12
|
3,515,840 | 23.61 | 24.46 | 23.78 | 0 | 0 | 0 |
25/09/2007 |
23.61
|
1,890,080 | 22.59 | 23.61 | 23.44 | 0 | 0 | 0 |
24/09/2007 |
22.59
|
2,135,470 | 21.58 | 22.59 | 22.09 | 0 | 0 | 0 |
21/09/2007 |
21.58
|
3,127,520 | 21.92 | 22.09 | 21.24 | 0 | 0 | 0 |
20/09/2007 |
21.92
|
1,638,360 | 20.90 | 21.92 | 21.92 | 0 | 1,930 | 0 |
19/09/2007 |
20.90
|
747,910 | 20.05 | 20.90 | 20.90 | 0 | 0 | 0 |
18/09/2007 |
20.05
|
1,987,730 | 19.20 | 20.05 | 19.54 | 0 | 0 | 0 |
17/09/2007 |
19.20
|
1,034,570 | 18.86 | 19.20 | 18.86 | 0 | 30,000 | 0 |
14/09/2007 |
18.86
|
553,950 | 18.69 | 18.86 | 18.69 | 0 | 5,100 | 0 |
13/09/2007 |
18.69
|
600,640 | 18.69 | 18.86 | 18.69 | 0 | 0 | 0 |
12/09/2007 |
18.69
|
616,110 | 18.52 | 18.69 | 18.52 | 0 | 0 | 0 |
11/09/2007 |
18.52
|
651,500 | 18.69 | 18.69 | 18.52 | 0 | 0 | 0 |
10/09/2007 |
18.69
|
899,330 | 18.69 | 19.03 | 18.69 | 0 | 14,900 | 0 |
07/09/2007 |
18.69
|
916,000 | 18.69 | 18.86 | 18.69 | 0 | 0 | 0 |
06/09/2007 |
18.69
|
966,110 | 18.52 | 18.86 | 18.52 | 0 | 0 | 0 |
05/09/2007 |
18.52
|
1,047,040 | 18.69 | 19.03 | 18.52 | 0 | 7,490 | 0 |
04/09/2007 |
18.69
|
827,440 | 18.18 | 18.69 | 18.35 | 0 | 0 | 0 |
31/08/2007 |
18.18
|
926,210 | 18.01 | 18.18 | 18.01 | 0 | 0 | 0 |
30/08/2007 |
18.01
|
637,760 | 18.01 | 18.18 | 17.84 | 0 | 0 | 0 |
29/08/2007 |
18.01
|
674,700 | 18.01 | 18.01 | 17.84 | 0 | 0 | 0 |
28/08/2007 |
18.01
|
445,800 | 18.18 | 18.18 | 18.01 | 0 | 0 | 0 |
27/08/2007 |
18.18
|
1,285,560 | 18.18 | 18.35 | 17.84 | 0 | 620 | 0 |
24/08/2007 |
18.18
|
1,221,980 | 17.33 | 18.18 | 17.67 | 0 | 5,170 | 0 |
23/08/2007 |
17.33
|
988,670 | 17.33 | 17.33 | 17.16 | 0 | 0 | 0 |
22/08/2007 |
17.33
|
1,220,220 | 17.84 | 17.84 | 17.33 | 0 | 0 | 0 |
21/08/2007 |
17.84
|
2,058,810 | 17.67 | 18.52 | 17.67 | 1,209,380 | 4,060 | 0 |
20/08/2007 |
17.67
|
726,980 | 18.18 | 18.18 | 17.50 | 0 | 0 | 0 |
17/08/2007 |
18.18
|
558,450 | 18.69 | 18.69 | 18.18 | 0 | 0 | 0 |
16/08/2007 |
18.69
|
523,480 | 19.03 | 19.03 | 18.52 | 0 | 44,000 | 0 |
15/08/2007 |
19.03
|
345,790 | 19.20 | 19.20 | 18.86 | 0 | 0 | 0 |
14/08/2007 |
19.20
|
244,930 | 19.03 | 19.37 | 19.03 | 20 | 0 | 0 |
13/08/2007 |
19.03
|
283,060 | 19.37 | 19.37 | 19.03 | 0 | 0 | 0 |
10/08/2007 |
19.37
|
571,880 | 19.54 | 19.88 | 19.20 | 0 | 0 | 0 |
09/08/2007 |
19.54
|
448,330 | 19.03 | 19.54 | 19.20 | 0 | 0 | 0 |
08/08/2007 |
19.03
|
421,800 | 19.03 | 19.37 | 19.03 | 0 | 20 | 0 |
07/08/2007 |
19.03
|
359,170 | 18.69 | 19.03 | 18.86 | 0 | 0 | 0 |
06/08/2007 |
18.69
|
394,900 | 19.03 | 19.20 | 18.69 | 0 | 0 | 0 |
03/08/2007 |
19.03
|
319,110 | 19.37 | 19.37 | 19.03 | 0 | 0 | 0 |
02/08/2007 |
19.37
|
670,280 | 19.37 | 19.71 | 19.37 | 0 | 0 | 0 |
01/08/2007 |
19.37
|
524,820 | 18.52 | 19.37 | 18.52 | 0 | 0 | 0 |
31/07/2007 |
18.52
|
543,710 | 19.37 | 19.37 | 18.52 | 0 | 0 | 0 |
30/07/2007 |
19.37
|
241,360 | 19.88 | 19.88 | 19.20 | 0 | 0 | 0 |
27/07/2007 |
19.88
|
304,360 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
26/07/2007 |
19.88
|
332,060 | 20.22 | 20.22 | 19.88 | 0 | 0 | 0 |
25/07/2007 |
20.22
|
242,310 | 20.39 | 20.39 | 20.22 | 0 | 0 | 0 |
24/07/2007 |
20.39
|
284,340 | 20.56 | 20.56 | 20.39 | 0 | 0 | 0 |
23/07/2007 |
20.56
|
465,830 | 20.73 | 20.73 | 20.56 | 260 | 0 | 0 |
20/07/2007 |
20.73
|
594,500 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
19/07/2007 |
20.73
|
362,620 | 21.07 | 21.07 | 20.73 | 0 | 0 | 0 |
18/07/2007 |
21.07
|
470,850 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
17/07/2007 |
21.07
|
710,180 | 20.90 | 21.07 | 20.73 | 0 | 260 | 0 |
16/07/2007 |
20.90
|
516,650 | 21.41 | 21.41 | 20.90 | 0 | 0 | 0 |
13/07/2007 |
21.41
|
385,910 | 21.41 | 21.41 | 21.07 | 0 | 0 | 0 |
12/07/2007 |
21.41
|
478,190 | 21.75 | 21.75 | 21.24 | 0 | 0 | 0 |
11/07/2007 |
21.75
|
719,840 | 21.58 | 21.75 | 21.75 | 0 | 0 | 0 |
10/07/2007 |
21.58
|
703,820 | 21.41 | 21.58 | 21.58 | 0 | 0 | 0 |
09/07/2007 |
21.41
|
369,540 | 21.07 | 21.41 | 21.07 | 0 | 0 | 0 |
06/07/2007 |
21.07
|
618,380 | 21.24 | 21.24 | 21.07 | 0 | 0 | 0 |
05/07/2007 |
21.24
|
737,430 | 21.75 | 21.75 | 21.24 | 0 | 0 | 0 |
04/07/2007 |
21.75
|
1,052,300 | 20.73 | 21.75 | 21.07 | 0 | 0 | 0 |
03/07/2007 |
20.73
|
984,330 | 21.58 | 21.58 | 20.73 | 1,110 | 0 | 0 |
02/07/2007 |
21.58
|
845,440 | 22.42 | 22.42 | 21.58 | 0 | 0 | 0 |
29/06/2007 |
22.42
|
533,490 | 22.76 | 22.76 | 22.42 | 0 | 0 | 0 |
28/06/2007 |
22.76
|
426,320 | 23.10 | 23.10 | 22.76 | 0 | 0 | 0 |