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) |
-0.08 | -2.69% | 1,656,500 | 7,320 | 0.0 |
2.81
2.97
2.89
|
2 tháng
(2024-07-22) |
-0.14 | -4.62% | 3,956,000 | 48,586 | 0.1 |
2.71
3.08
2.89
|
3 tháng
(2024-06-20) |
-0.52 | -15.25% | 7,453,800 | 72,220 | 0.2 |
2.71
3.50
2.89
|
6 tháng
(2024-03-22) |
-1.21 | -29.51% | 19,163,600 | 77,820 | 0.2 |
2.71
4.10
2.89
|
12 tháng
(2023-09-25) |
-2.20 | -43.22% | 47,268,900 | 39,726 | -0.0 |
2.71
5.22
2.89
|
24 tháng
(2022-09-29) |
-2.36 | -44.95% | 167,496,200 | -782,497 | -3.8 |
2.47
6.63
2.89
|
36 tháng
(2021-10-04) |
-7.66 | -72.61% | 409,706,300 | -4,694,212 | -47.9 |
2.47
14.60
2.89
|
60 tháng
(2019-10-15) |
-6.28 | -68.47% | 1,215,895,820 | -29,799,776 | -286.7 |
2.47
15.05
2.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
24.94
|
11,280 | 25.49 | 25.49 | 24.80 | 0 | 0 | 0 |
14/11/2007 |
25.49
|
21,270 | 24.39 | 25.49 | 24.80 | 0 | 0 | 0 |
13/11/2007 |
24.39
|
28,010 | 25.49 | 25.49 | 24.39 | 0 | 2,440 | 0 |
12/11/2007 |
25.49
|
12,060 | 25.90 | 25.90 | 25.49 | 700 | 0 | 0 |
09/11/2007 |
25.90
|
47,580 | 25.90 | 26.18 | 25.76 | 26,900 | 0 | 0 |
08/11/2007 |
25.90
|
19,360 | 25.90 | 25.90 | 25.76 | 4,460 | 0 | 0 |
07/11/2007 |
25.90
|
18,760 | 25.63 | 25.90 | 25.63 | 120 | 0 | 0 |
06/11/2007 |
25.63
|
28,360 | 25.63 | 25.90 | 25.35 | 3,000 | 700 | 0 |
05/11/2007 |
25.63
|
45,660 | 26.18 | 26.18 | 25.49 | 18,340 | 26,900 | 0 |
02/11/2007 |
26.18
|
26,350 | 26.45 | 26.45 | 26.18 | 150 | 4,460 | 0 |
01/11/2007 |
26.45
|
33,040 | 25.76 | 26.59 | 26.32 | 0 | 120 | 0 |
31/10/2007 |
25.76
|
32,480 | 26.45 | 26.73 | 25.76 | 1,410 | 3,000 | 0 |
30/10/2007 |
26.45
|
51,050 | 26.59 | 26.73 | 26.18 | 460 | 18,340 | 0 |
29/10/2007 |
26.59
|
32,430 | 27.14 | 27.14 | 26.59 | 1,750 | 150 | 0 |
26/10/2007 |
27.14
|
55,320 | 27.69 | 27.69 | 27.14 | 0 | 0 | 0 |
25/10/2007 |
27.69
|
69,460 | 28.11 | 28.24 | 27.69 | 100 | 1,410 | 0 |
24/10/2007 |
28.11
|
77,790 | 28.24 | 28.24 | 27.97 | 600 | 460 | 0 |
23/10/2007 |
28.24
|
117,100 | 28.11 | 28.38 | 28.11 | 0 | 1,750 | 0 |
22/10/2007 |
28.11
|
79,830 | 27.56 | 28.38 | 27.83 | 1,500 | 0 | 0 |
19/10/2007 |
27.56
|
51,960 | 27.69 | 27.69 | 27.42 | 0 | 100 | 0 |
18/10/2007 |
27.69
|
49,360 | 28.52 | 28.80 | 27.14 | 0 | 600 | 0 |
17/10/2007 |
28.52
|
72,660 | 27.97 | 28.93 | 28.24 | 0 | 0 | 0 |
16/10/2007 |
27.97
|
79,580 | 27.56 | 27.97 | 27.56 | 250 | 1,500 | 0 |
15/10/2007 |
27.56
|
69,950 | 27.42 | 27.56 | 27.28 | 0 | 0 | 0 |
12/10/2007 |
27.42
|
27,600 | 27.42 | 27.42 | 26.59 | 0 | 0 | 0 |
11/10/2007 |
27.42
|
27,580 | 27.28 | 27.56 | 27.14 | 0 | 0 | 0 |
10/10/2007 |
27.28
|
77,100 | 26.73 | 27.97 | 27.14 | 44,210 | 250 | 0 |
09/10/2007 |
26.73
|
27,160 | 26.73 | 26.73 | 26.18 | 5,000 | 0 | 0 |
08/10/2007 |
26.73
|
28,930 | 26.45 | 26.73 | 26.18 | 0 | 0 | 0 |
05/10/2007 |
26.45
|
23,970 | 25.35 | 26.45 | 25.49 | 0 | 0 | 0 |
04/10/2007 |
25.35
|
69,990 | 26.59 | 26.59 | 25.35 | 0 | 44,210 | 0 |
03/10/2007 |
26.59
|
53,370 | 26.59 | 26.73 | 26.45 | 0 | 5,000 | 0 |
02/10/2007 |
26.59
|
30,630 | 26.73 | 26.87 | 26.18 | 0 | 0 | 0 |
01/10/2007 |
26.73
|
52,800 | 25.49 | 26.73 | 26.32 | 0 | 0 | 0 |
28/09/2007 |
25.49
|
34,230 | 24.80 | 25.49 | 25.08 | 13,350 | 0 | 0 |
27/09/2007 |
24.80
|
33,810 | 24.80 | 24.94 | 24.66 | 0 | 0 | 0 |
26/09/2007 |
24.80
|
35,340 | 25.08 | 25.08 | 24.80 | 0 | 0 | 0 |
25/09/2007 |
25.08
|
41,840 | 24.11 | 25.08 | 24.52 | 0 | 0 | 0 |
24/09/2007 |
24.11
|
34,780 | 23.97 | 24.11 | 23.97 | 0 | 13,320 | 0 |
21/09/2007 |
23.97
|
27,330 | 24.11 | 24.11 | 23.84 | 0 | 0 | 0 |
20/09/2007 |
24.11
|
31,670 | 23.70 | 24.25 | 23.84 | 0 | 30 | 0 |
19/09/2007 |
23.70
|
19,820 | 23.56 | 23.70 | 23.56 | 0 | 0 | 0 |
18/09/2007 |
23.56
|
9,280 | 23.70 | 23.70 | 23.56 | 0 | 0 | 0 |
17/09/2007 |
23.70
|
13,440 | 23.70 | 23.70 | 23.56 | 0 | 0 | 0 |
14/09/2007 |
23.70
|
16,770 | 23.56 | 23.70 | 23.56 | 0 | 0 | 0 |
13/09/2007 |
23.56
|
8,720 | 23.70 | 23.70 | 23.56 | 0 | 0 | 0 |
12/09/2007 |
23.70
|
7,890 | 23.56 | 23.70 | 23.56 | 0 | 0 | 0 |
11/09/2007 |
23.56
|
17,880 | 23.97 | 23.97 | 23.42 | 0 | 0 | 0 |
10/09/2007 |
23.97
|
17,990 | 23.97 | 23.97 | 23.84 | 0 | 0 | 0 |
07/09/2007 |
23.97
|
26,720 | 23.56 | 23.97 | 23.70 | 13,000 | 0 | 0 |
06/09/2007 |
23.56
|
13,130 | 23.70 | 23.70 | 23.42 | 0 | 0 | 0 |
05/09/2007 |
23.70
|
29,910 | 23.70 | 23.97 | 23.70 | 0 | 0 | 0 |
04/09/2007 |
23.70
|
7,470 | 23.28 | 23.70 | 23.56 | 0 | 0 | 0 |
31/08/2007 |
23.28
|
36,130 | 23.15 | 23.42 | 22.87 | 0 | 13,000 | 0 |
30/08/2007 |
23.15
|
33,490 | 23.15 | 23.97 | 23.01 | 0 | 0 | 0 |
29/08/2007 |
23.15
|
33,710 | 23.42 | 23.42 | 23.15 | 0 | 0 | 0 |
28/08/2007 |
23.42
|
16,380 | 23.56 | 23.56 | 23.42 | 500 | 0 | 0 |
27/08/2007 |
23.56
|
6,350 | 23.56 | 23.84 | 23.56 | 1,740 | 0 | 0 |
24/08/2007 |
23.56
|
25,660 | 23.15 | 23.97 | 23.42 | 17,680 | 0 | 0 |
23/08/2007 |
23.15
|
6,470 | 23.01 | 23.28 | 23.15 | 3,360 | 0 | 0 |
22/08/2007 |
23.01
|
13,980 | 23.15 | 23.15 | 23.01 | 0 | 500 | 0 |
21/08/2007 |
23.15
|
13,900 | 23.15 | 23.28 | 23.15 | 0 | 1,740 | 0 |
20/08/2007 |
23.15
|
23,070 | 23.15 | 23.15 | 23.01 | 0 | 17,680 | 0 |
17/08/2007 |
23.15
|
18,800 | 23.42 | 23.42 | 23.15 | 0 | 3,360 | 0 |
16/08/2007 |
23.42
|
16,500 | 23.70 | 23.70 | 23.42 | 0 | 0 | 0 |
15/08/2007 |
23.70
|
7,140 | 23.84 | 23.84 | 23.42 | 0 | 0 | 0 |
14/08/2007 |
23.84
|
13,150 | 23.28 | 23.97 | 23.28 | 0 | 0 | 0 |
13/08/2007 |
23.28
|
15,500 | 24.11 | 24.11 | 23.28 | 0 | 0 | 0 |
10/08/2007 |
24.11
|
17,440 | 24.80 | 24.80 | 23.70 | 480 | 0 | 0 |
09/08/2007 |
24.80
|
31,660 | 23.70 | 24.80 | 23.42 | 0 | 0 | 0 |
08/08/2007 |
23.70
|
26,900 | 23.56 | 23.70 | 22.73 | 11,780 | 0 | 0 |
07/08/2007 |
23.56
|
38,940 | 23.01 | 23.56 | 23.28 | 19,770 | 0 | 0 |
06/08/2007 |
23.01
|
12,630 | 23.01 | 23.28 | 23.01 | 5,080 | 480 | 0 |
03/08/2007 |
23.01
|
23,270 | 23.15 | 23.15 | 22.87 | 14,750 | 0 | 0 |
02/08/2007 |
23.15
|
53,330 | 23.15 | 24.25 | 23.15 | 26,810 | 11,780 | 0 |
01/08/2007 |
23.15
|
52,970 | 22.04 | 23.15 | 22.04 | 0 | 19,770 | 0 |
31/07/2007 |
22.04
|
34,290 | 23.15 | 23.15 | 22.04 | 0 | 5,080 | 0 |
30/07/2007 |
23.15
|
26,130 | 24.25 | 24.25 | 23.15 | 0 | 0 | 0 |
27/07/2007 |
24.25
|
30,450 | 25.35 | 25.35 | 24.25 | 0 | 26,810 | 0 |
26/07/2007 |
25.35
|
13,830 | 25.76 | 25.76 | 25.35 | 150 | 0 | 0 |
25/07/2007 |
25.76
|
7,980 | 26.04 | 26.04 | 25.76 | 2,000 | 0 | 0 |
24/07/2007 |
26.04
|
9,290 | 26.18 | 26.18 | 26.04 | 0 | 0 | 0 |
23/07/2007 |
26.18
|
16,430 | 26.18 | 26.73 | 26.18 | 0 | 0 | 0 |
20/07/2007 |
26.18
|
27,860 | 26.45 | 26.45 | 26.18 | 0 | 150 | 0 |
19/07/2007 |
26.45
|
14,410 | 26.73 | 26.73 | 26.45 | 230 | 2,000 | 0 |
18/07/2007 |
26.73
|
13,390 | 26.87 | 26.87 | 26.59 | 1,000 | 0 | 0 |
17/07/2007 |
26.87
|
6,660 | 26.87 | 26.87 | 26.73 | 0 | 0 | 0 |
16/07/2007 |
26.87
|
7,040 | 27.00 | 27.00 | 26.73 | 1,250 | 0 | 0 |
13/07/2007 |
27.00
|
16,800 | 27.00 | 27.14 | 27.00 | 6,600 | 230 | 0 |
12/07/2007 |
27.00
|
24,190 | 27.14 | 27.14 | 27.00 | 0 | 1,000 | 0 |
11/07/2007 |
27.14
|
12,180 | 27.14 | 27.28 | 27.14 | 400 | 0 | 0 |
10/07/2007 |
27.14
|
20,550 | 27.00 | 27.14 | 26.87 | 1,040 | 1,250 | 0 |
09/07/2007 |
27.00
|
18,450 | 27.14 | 27.14 | 27.00 | 840 | 6,600 | 0 |
06/07/2007 |
27.14
|
55,210 | 27.14 | 27.56 | 27.14 | 51,500 | 0 | 0 |
05/07/2007 |
27.14
|
72,750 | 27.14 | 27.14 | 27.14 | 62,670 | 400 | 0 |
04/07/2007 |
27.14
|
29,310 | 26.59 | 27.14 | 26.59 | 12,870 | 4,300 | 0 |
03/07/2007 |
26.59
|
37,270 | 26.87 | 26.87 | 26.45 | 10,180 | 840 | 0 |
02/07/2007 |
26.87
|
63,830 | 27.14 | 27.28 | 26.87 | 37,410 | 220 | 0 |
29/06/2007 |
27.14
|
40,510 | 27.56 | 27.56 | 27.00 | 1,920 | 9,060 | 0 |
28/06/2007 |
27.56
|
44,130 | 27.56 | 27.56 | 27.00 | 32,490 | 8,480 | 0 |