| 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) |
0.25 | 6.41% | 2,701,300 | 42,400 | 0.2 |
3.90
4.68
4.15
|
|
2 tháng
(2024-07-18) |
-0.75 | -15.31% | 5,713,200 | 274,200 | 1.2 |
3.76
4.90
4.15
|
|
3 tháng
(2024-06-18) |
-0.96 | -18.79% | 8,379,000 | 416,498 | 1.9 |
3.76
5.20
4.15
|
|
6 tháng
(2024-03-20) |
-2.04 | -32.96% | 25,061,000 | 1,058,898 | 5.0 |
3.76
6.31
4.15
|
|
12 tháng
(2023-09-22) |
-7.35 | -63.91% | 122,995,700 | 1,422,198 | 6.9 |
3.76
11.60
4.15
|
|
24 tháng
(2022-09-27) |
-5.95 | -58.91% | 213,412,100 | 1,035,899 | 1.9 |
3.76
12.65
4.15
|
|
36 tháng
(2021-10-04) |
-5.31 | -56.13% | 392,218,100 | 287,055 | -7.2 |
3.76
19
4.15
|
|
60 tháng
(2019-10-14) |
0.71 | 20.64% | 556,609,490 | -5,545,195 | -22.4 |
3.32
19
4.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2007 |
23.91
|
199,830 | 23.34 | 24.10 | 23.72 | 173,300 | 200 | 0 |
| 09/11/2007 |
23.34
|
170,210 | 23.34 | 24.10 | 22.96 | 95,400 | 1,200 | 0 |
| 08/11/2007 |
23.34
|
83,550 | 24.29 | 24.29 | 23.34 | 0 | 0 | 0 |
| 07/11/2007 |
24.29
|
111,140 | 24.10 | 24.49 | 24.10 | 0 | 0 | 0 |
| 06/11/2007 |
24.10
|
247,880 | 23.72 | 24.10 | 23.53 | 0 | 0 | 0 |
| 05/11/2007 |
23.72
|
107,310 | 23.91 | 23.91 | 23.53 | 0 | 0 | 0 |
| 02/11/2007 |
23.91
|
114,640 | 24.29 | 24.29 | 23.72 | 0 | 0 | 0 |
| 01/11/2007 |
24.29
|
73,040 | 24.87 | 24.87 | 24.10 | 0 | 0 | 0 |
| 31/10/2007 |
24.87
|
214,410 | 24.68 | 25.25 | 24.87 | 0 | 0 | 0 |
| 30/10/2007 |
24.68
|
220,880 | 23.53 | 24.68 | 23.72 | 114,970 | 0 | 0 |
| 29/10/2007 |
23.53
|
163,010 | 24.49 | 24.49 | 23.53 | 0 | 0 | 0 |
| 26/10/2007 |
24.49
|
105,110 | 24.68 | 24.68 | 24.29 | 0 | 0 | 0 |
| 25/10/2007 |
24.68
|
170,430 | 25.25 | 25.25 | 24.68 | 0 | 0 | 0 |
| 24/10/2007 |
25.25
|
308,010 | 25.63 | 25.63 | 24.87 | 0 | 0 | 0 |
| 23/10/2007 |
25.63
|
368,710 | 25.63 | 25.63 | 24.87 | 300 | 4,000 | 0 |
| 22/10/2007 |
25.63
|
307,550 | 24.87 | 25.63 | 24.10 | 0 | 0 | 0 |
| 19/10/2007 |
24.87
|
166,580 | 24.87 | 24.87 | 24.49 | 0 | 0 | 0 |
| 18/10/2007 |
24.87
|
316,720 | 24.49 | 24.87 | 24.49 | 66,810 | 6,000 | 0 |
| 17/10/2007 |
24.49
|
271,520 | 25.44 | 25.44 | 24.49 | 800 | 0 | 0 |
| 16/10/2007 |
25.44
|
247,520 | 25.63 | 25.63 | 25.25 | 0 | 0 | 0 |
| 15/10/2007 |
25.63
|
280,990 | 26.02 | 26.02 | 25.44 | 0 | 0 | 0 |
| 12/10/2007 |
26.02
|
325,500 | 26.21 | 26.21 | 25.44 | 1,000 | 2,000 | 0 |
| 11/10/2007 |
26.21
|
339,710 | 25.63 | 26.21 | 25.63 | 83,300 | 0 | 0 |
| 10/10/2007 |
25.63
|
361,470 | 26.40 | 26.59 | 25.63 | 0 | 0 | 0 |
| 09/10/2007 |
26.40
|
1,024,090 | 25.25 | 26.40 | 26.02 | 0 | 0 | 0 |
| 08/10/2007 |
25.25
|
1,204,640 | 26.40 | 27.55 | 25.25 | 401,050 | 100 | 0 |
| 05/10/2007 |
26.40
|
340,090 | 25.25 | 26.40 | 26.40 | 0 | 0 | 0 |
| 04/10/2007 |
25.25
|
126,960 | 24.10 | 25.25 | 25.25 | 39,800 | 500 | 0 |
| 03/10/2007 |
24.10
|
269,430 | 22.96 | 24.10 | 24.10 | 74,550 | 0 | 0 |
| 02/10/2007 |
22.96
|
316,920 | 22.00 | 22.96 | 22.96 | 0 | 0 | 0 |
| 01/10/2007 |
22.00
|
100,920 | 21.04 | 22.00 | 22.00 | 0 | 0 | 0 |
| 28/09/2007 |
21.04
|
831,810 | 20.09 | 21.04 | 20.85 | 0 | 0 | 0 |
| 27/09/2007 |
20.09
|
415,080 | 19.13 | 20.09 | 20.09 | 0 | 0 | 0 |
| 26/09/2007 |
19.13
|
622,840 | 18.36 | 19.13 | 18.75 | 0 | 0 | 0 |
| 25/09/2007 |
18.36
|
572,780 | 17.52 | 18.36 | 17.98 | 0 | 0 | 0 |
| 24/09/2007 |
17.52
|
179,630 | 17.18 | 17.52 | 17.18 | 0 | 0 | 0 |
| 21/09/2007 |
17.18
|
105,920 | 17.22 | 17.22 | 17.10 | 200 | 0 | 0 |
| 20/09/2007 |
17.22
|
266,800 | 16.83 | 17.25 | 17.06 | 108,900 | 0 | 0 |
| 19/09/2007 |
16.83
|
121,660 | 17.03 | 17.03 | 16.64 | 0 | 0 | 0 |
| 18/09/2007 |
17.03
|
94,610 | 17.22 | 17.22 | 16.83 | 0 | 0 | 0 |
| 17/09/2007 |
17.22
|
119,240 | 17.22 | 17.22 | 16.64 | 0 | 0 | 0 |
| 14/09/2007 |
17.22
|
111,230 | 16.83 | 17.22 | 16.76 | 0 | 0 | 0 |
| 13/09/2007 |
16.83
|
79,700 | 16.91 | 16.91 | 16.76 | 0 | 0 | 0 |
| 12/09/2007 |
16.91
|
73,840 | 17.03 | 17.14 | 16.87 | 0 | 0 | 0 |
| 11/09/2007 |
17.03
|
83,420 | 17.25 | 17.29 | 17.03 | 1,300 | 0 | 0 |
| 10/09/2007 |
17.25
|
93,150 | 17.45 | 17.56 | 17.25 | 0 | 0 | 0 |
| 07/09/2007 |
17.45
|
132,400 | 17.41 | 17.60 | 17.41 | 0 | 2,000 | 0 |
| 06/09/2007 |
17.41
|
165,180 | 17.41 | 17.52 | 17.25 | 0 | 0 | 0 |
| 05/09/2007 |
17.41
|
93,160 | 17.68 | 17.68 | 17.41 | 500 | 0 | 0 |
| 04/09/2007 |
17.68
|
100,050 | 17.60 | 17.75 | 17.60 | 0 | 0 | 0 |
| 31/08/2007 |
17.60
|
116,530 | 17.60 | 17.60 | 17.22 | 0 | 0 | 0 |
| 30/08/2007 |
17.60
|
112,040 | 16.95 | 17.75 | 17.22 | 0 | 0 | 0 |
| 29/08/2007 |
16.95
|
133,570 | 17.60 | 17.60 | 16.83 | 0 | 0 | 0 |
| 28/08/2007 |
17.60
|
160,890 | 17.83 | 17.83 | 17.22 | 0 | 0 | 0 |
| 27/08/2007 |
17.83
|
332,810 | 17.06 | 17.91 | 17.03 | 0 | 0 | 0 |
| 24/08/2007 |
17.06
|
180,220 | 16.26 | 17.06 | 17.06 | 0 | 0 | 0 |
| 23/08/2007 |
16.26
|
236,020 | 15.50 | 16.26 | 15.92 | 0 | 0 | 0 |
| 22/08/2007 |
15.50
|
149,240 | 15.69 | 15.69 | 15.34 | 0 | 0 | 0 |
| 21/08/2007 |
15.69
|
162,060 | 16.38 | 16.38 | 15.69 | 0 | 0 | 0 |
| 20/08/2007 |
16.38
|
104,090 | 17.22 | 17.22 | 16.38 | 0 | 0 | 0 |
| 17/08/2007 |
17.22
|
51,160 | 17.60 | 17.60 | 17.22 | 0 | 0 | 0 |
| 16/08/2007 |
17.60
|
137,400 | 18.52 | 18.52 | 17.60 | 0 | 0 | 0 |
| 15/08/2007 |
18.52
|
150,660 | 17.98 | 18.56 | 18.33 | 0 | 0 | 0 |
| 14/08/2007 |
17.98
|
397,140 | 17.98 | 18.86 | 17.10 | 0 | 0 | 0 |
| 13/08/2007 |
17.98
|
30,320 | 18.90 | 18.90 | 17.98 | 0 | 0 | 0 |
| 10/08/2007 |
18.90
|
45,700 | 19.89 | 19.89 | 18.90 | 0 | 0 | 0 |
| 09/08/2007 |
19.89
|
32,950 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |