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) |
-3.51 | -12.46% | 34,300 | 1,800 | 0.0 |
24.65
28.16
24.65
|
2 tháng
(2024-07-22) |
-4.49 | -15.40% | 57,500 | -6,400 | -0.2 |
24.65
29.14
24.65
|
3 tháng
(2024-06-20) |
-2.48 | -9.13% | 92,900 | -7,100 | -0.2 |
24.65
33.85
24.65
|
6 tháng
(2024-03-22) |
-3.11 | -11.22% | 201,600 | 6,294 | 0.2 |
24.13
33.85
24.65
|
12 tháng
(2023-09-25) |
-8.13 | -24.80% | 903,200 | -61,506 | -1.8 |
24.13
35.62
24.65
|
24 tháng
(2022-09-29) |
-25.23 | -50.59% | 1,212,000 | -99,289 | -5.9 |
24.13
58.97
24.65
|
36 tháng
(2021-10-04) |
-13.49 | -35.38% | 1,693,900 | -119,342 | -13.5 |
24.13
70.07
24.65
|
60 tháng
(2019-10-15) |
10.77 | 77.57% | 5,027,110 | -11,561,062 | -660.9 |
12.92
70.07
24.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/10/2007 |
26.78
|
241,000 | 25.87 | 26.97 | 26.02 | 0 | 0 | 0 |
24/10/2007 |
25.87
|
117,700 | 25.07 | 26.21 | 24.88 | 0 | 0 | 0 |
23/10/2007 |
25.07
|
74,000 | 25.26 | 25.54 | 24.88 | 0 | 0 | 0 |
22/10/2007 |
25.26
|
86,800 | 25.83 | 26.59 | 24.50 | 0 | 0 | 0 |
19/10/2007 |
25.83
|
87,700 | 23.74 | 26.36 | 22.79 | 0 | 0 | 0 |
18/10/2007 |
23.74
|
56,800 | 25.47 | 25.64 | 23.74 | 0 | 0 | 0 |
17/10/2007 |
25.47
|
73,300 | 26.68 | 27.54 | 24.69 | 0 | 0 | 0 |
16/10/2007 |
26.68
|
199,200 | 25.64 | 26.68 | 25.64 | 0 | 0 | 0 |
15/10/2007 |
25.64
|
114,800 | 23.84 | 25.64 | 23.74 | 0 | 0 | 0 |
12/10/2007 |
23.84
|
42,700 | 23.55 | 24.73 | 23.17 | 0 | 0 | 0 |
11/10/2007 |
23.55
|
45,000 | 23.99 | 26.38 | 23.55 | 0 | 0 | 0 |
10/10/2007 |
23.99
|
65,700 | 22.60 | 23.99 | 23.99 | 0 | 0 | 0 |
09/10/2007 |
22.60
|
98,900 | 20.66 | 22.60 | 20.89 | 0 | 0 | 0 |
08/10/2007 |
20.66
|
90,200 | 19.54 | 21.84 | 19.66 | 0 | 0 | 0 |
05/10/2007 |
19.54
|
28,300 | 20.13 | 21.84 | 19.37 | 0 | 0 | 0 |
04/10/2007 |
20.13
|
41,100 | 20.89 | 21.12 | 19.94 | 0 | 0 | 0 |
03/10/2007 |
20.89
|
58,400 | 20.89 | 21.18 | 20.89 | 0 | 0 | 0 |
02/10/2007 |
20.89
|
15,100 | 20.57 | 22.45 | 20.42 | 0 | 0 | 0 |
01/10/2007 |
20.57
|
27,800 | 18.97 | 20.57 | 19.09 | 0 | 0 | 0 |
28/09/2007 |
18.97
|
20,900 | 18.23 | 18.97 | 18.23 | 0 | 0 | 0 |
27/09/2007 |
18.23
|
9,400 | 18.35 | 18.35 | 18.14 | 0 | 0 | 0 |
26/09/2007 |
18.35
|
6,400 | 18.42 | 18.99 | 18.23 | 0 | 0 | 0 |
25/09/2007 |
18.42
|
32,000 | 17.66 | 18.42 | 17.57 | 0 | 0 | 0 |
24/09/2007 |
17.66
|
6,500 | 17.38 | 17.76 | 17.09 | 0 | 0 | 0 |
21/09/2007 |
17.38
|
3,100 | 17.47 | 17.66 | 17.28 | 0 | 0 | 0 |
20/09/2007 |
17.47
|
15,800 | 16.81 | 17.47 | 17.09 | 0 | 0 | 0 |
19/09/2007 |
16.81
|
13,200 | 17.09 | 17.47 | 16.33 | 0 | 0 | 0 |
18/09/2007 |
17.09
|
4,800 | 17.47 | 17.57 | 17.09 | 0 | 0 | 0 |
17/09/2007 |
17.47
|
9,500 | 17.66 | 17.66 | 17.32 | 0 | 0 | 0 |
14/09/2007 |
17.66
|
26,400 | 17.66 | 17.76 | 17.57 | 0 | 0 | 0 |
13/09/2007 |
17.66
|
7,900 | 17.57 | 18.29 | 17.47 | 0 | 0 | 0 |
12/09/2007 |
17.57
|
20,800 | 17.57 | 17.95 | 17.47 | 0 | 0 | 0 |
11/09/2007 |
17.57
|
36,000 | 17.00 | 17.57 | 16.33 | 0 | 0 | 0 |
10/09/2007 |
17.00
|
10,700 | 16.62 | 17.09 | 16.71 | 0 | 0 | 0 |
07/09/2007 |
16.62
|
4,800 | 16.62 | 16.62 | 16.37 | 0 | 0 | 0 |
06/09/2007 |
16.62
|
6,500 | 16.33 | 16.71 | 16.33 | 0 | 0 | 0 |
05/09/2007 |
16.33
|
13,600 | 16.71 | 16.71 | 16.33 | 0 | 0 | 0 |
04/09/2007 |
16.71
|
200 | 16.14 | 16.71 | 16.62 | 0 | 0 | 0 |
31/08/2007 |
16.14
|
2,200 | 16.33 | 16.33 | 16.12 | 0 | 0 | 0 |
30/08/2007 |
16.33
|
26,100 | 16.05 | 16.33 | 16.11 | 0 | 0 | 0 |
29/08/2007 |
16.05
|
14,500 | 16.07 | 16.11 | 15.95 | 0 | 0 | 0 |
28/08/2007 |
16.07
|
4,200 | 16.22 | 16.22 | 16.07 | 0 | 0 | 0 |
27/08/2007 |
16.22
|
19,600 | 16.11 | 16.24 | 16.14 | 0 | 0 | 0 |
24/08/2007 |
16.11
|
5,000 | 16.14 | 16.14 | 16.11 | 0 | 0 | 0 |
23/08/2007 |
16.14
|
26,100 | 16.11 | 16.33 | 15.95 | 0 | 0 | 0 |
22/08/2007 |
16.11
|
10,900 | 16.14 | 16.14 | 16.07 | 0 | 0 | 0 |
21/08/2007 |
16.14
|
5,800 | 15.95 | 16.22 | 15.95 | 0 | 0 | 0 |
20/08/2007 |
15.95
|
17,600 | 15.95 | 16.05 | 15.76 | 0 | 0 | 0 |
17/08/2007 |
15.95
|
7,900 | 16.14 | 16.14 | 15.76 | 0 | 0 | 0 |
16/08/2007 |
16.14
|
10,300 | 16.09 | 16.24 | 16.12 | 0 | 0 | 0 |
15/08/2007 |
16.09
|
8,900 | 16.18 | 16.24 | 15.76 | 0 | 0 | 0 |
14/08/2007 |
16.18
|
9,900 | 16.14 | 16.24 | 16.14 | 0 | 0 | 0 |
13/08/2007 |
16.14
|
18,600 | 16.24 | 16.24 | 15.95 | 0 | 0 | 0 |
10/08/2007 |
16.24
|
11,300 | 16.14 | 16.33 | 15.76 | 0 | 0 | 0 |
09/08/2007 |
16.14
|
33,000 | 16.14 | 16.33 | 16.09 | 0 | 0 | 0 |
08/08/2007 |
16.14
|
7,000 | 15.86 | 16.14 | 15.95 | 0 | 0 | 0 |
07/08/2007 |
15.86
|
10,200 | 15.95 | 16.03 | 15.48 | 0 | 0 | 0 |
06/08/2007 |
15.95
|
5,400 | 15.95 | 15.99 | 15.19 | 0 | 0 | 0 |
03/08/2007 |
15.95
|
5,400 | 16.33 | 16.33 | 15.57 | 0 | 0 | 0 |
02/08/2007 |
16.33
|
11,200 | 16.33 | 16.49 | 16.33 | 0 | 0 | 0 |
01/08/2007 |
16.33
|
10,000 | 16.30 | 16.49 | 16.33 | 0 | 0 | 0 |
31/07/2007 |
16.30
|
18,400 | 16.33 | 16.33 | 15.57 | 0 | 0 | 0 |
30/07/2007 |
16.33
|
9,600 | 16.87 | 16.87 | 16.33 | 0 | 0 | 0 |
27/07/2007 |
16.87
|
6,800 | 16.66 | 16.87 | 15.97 | 0 | 0 | 0 |
26/07/2007 |
16.66
|
4,600 | 16.79 | 16.90 | 16.66 | 0 | 0 | 0 |
25/07/2007 |
16.79
|
7,600 | 17.00 | 17.00 | 16.73 | 0 | 0 | 0 |
24/07/2007 |
17.00
|
3,900 | 17.09 | 17.09 | 16.73 | 0 | 0 | 0 |
23/07/2007 |
17.09
|
14,200 | 17.09 | 17.09 | 16.73 | 0 | 0 | 0 |
20/07/2007 |
17.09
|
14,200 | 16.81 | 17.28 | 16.88 | 0 | 0 | 0 |
19/07/2007 |
16.81
|
17,000 | 16.85 | 17.09 | 16.71 | 0 | 0 | 0 |
18/07/2007 |
16.85
|
3,300 | 17.09 | 17.09 | 16.73 | 0 | 0 | 0 |
17/07/2007 |
17.09
|
1,500 | 16.33 | 17.09 | 16.24 | 0 | 0 | 0 |
16/07/2007 |
16.33
|
7,800 | 17.00 | 17.00 | 15.95 | 0 | 0 | 0 |
13/07/2007 |
17.00
|
8,400 | 16.68 | 17.00 | 16.62 | 0 | 0 | 0 |
12/07/2007 |
16.68
|
26,300 | 17.34 | 17.34 | 16.49 | 0 | 0 | 0 |
11/07/2007 |
17.34
|
14,100 | 16.26 | 17.66 | 16.33 | 0 | 0 | 0 |
10/07/2007 |
16.26
|
12,500 | 15.48 | 16.33 | 15.95 | 0 | 0 | 0 |
09/07/2007 |
15.48
|
8,600 | 15.57 | 15.76 | 15.02 | 0 | 0 | 0 |
06/07/2007 |
15.57
|
18,000 | 15.00 | 15.57 | 14.72 | 0 | 0 | 0 |
05/07/2007 |
15.00
|
18,100 | 15.50 | 15.95 | 14.74 | 0 | 0 | 0 |
04/07/2007 |
15.50
|
9,900 | 14.43 | 15.50 | 14.24 | 0 | 0 | 0 |
03/07/2007 |
14.43
|
35,600 | 14.81 | 15.19 | 13.73 | 0 | 0 | 0 |
02/07/2007 |
14.81
|
10,200 | 16.14 | 16.14 | 14.62 | 0 | 0 | 0 |
29/06/2007 |
16.14
|
11,000 | 16.35 | 16.35 | 15.57 | 0 | 0 | 0 |
28/06/2007 |
16.35
|
3,900 | 17.23 | 17.28 | 16.33 | 0 | 0 | 0 |
27/06/2007 |
17.23
|
7,600 | 17.47 | 17.47 | 17.19 | 0 | 0 | 0 |
26/06/2007 |
17.47
|
11,500 | 18.23 | 18.23 | 17.09 | 0 | 0 | 0 |
25/06/2007 |
18.23
|
6,500 | 18.42 | 18.42 | 17.85 | 0 | 0 | 0 |
22/06/2007 |
18.42
|
5,800 | 18.59 | 18.61 | 18.42 | 0 | 0 | 0 |
21/06/2007 |
18.59
|
12,500 | 18.65 | 18.65 | 18.23 | 0 | 0 | 0 |
20/06/2007 |
18.65
|
6,300 | 18.42 | 18.65 | 18.33 | 0 | 0 | 0 |
19/06/2007 |
18.42
|
21,500 | 18.80 | 18.99 | 18.04 | 0 | 0 | 0 |
18/06/2007 |
18.80
|
7,100 | 18.61 | 18.80 | 18.61 | 0 | 0 | 0 |
15/06/2007 |
18.61
|
11,900 | 18.61 | 18.84 | 18.59 | 0 | 0 | 0 |
14/06/2007 |
18.61
|
8,800 | 18.80 | 18.99 | 18.61 | 0 | 0 | 0 |
13/06/2007 |
18.80
|
9,900 | 18.99 | 19.01 | 18.80 | 0 | 0 | 0 |
12/06/2007 |
18.99
|
27,500 | 18.84 | 19.47 | 18.80 | 0 | 0 | 0 |
11/06/2007 |
18.84
|
17,400 | 19.56 | 19.56 | 18.80 | 0 | 0 | 0 |
08/06/2007 |
19.56
|
9,700 | 19.75 | 19.94 | 19.56 | 0 | 0 | 0 |
07/06/2007 |
19.75
|
12,000 | 19.94 | 20.04 | 19.18 | 0 | 0 | 0 |