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) |
-2.50 | -16.45% | 79,800 | 0 | 0 |
10.90
15.60
12.70
|
2 tháng
(2024-07-22) |
-9.10 | -41.74% | 94,300 | 0 | 0 |
10.90
25
12.70
|
3 tháng
(2024-06-21) |
-7.90 | -38.35% | 182,600 | 0 | 0 |
10.90
25
12.70
|
6 tháng
(2024-03-26) |
1.70 | 15.45% | 274,700 | -100 | -0.0 |
9.80
25
12.70
|
12 tháng
(2023-09-25) |
4.80 | 60.76% | 320,100 | -130 | -0.0 |
7.70
25
12.70
|
24 tháng
(2022-09-30) |
3.26 | 34.47% | 429,111 | -3,630 | -0.0 |
6.71
25
12.70
|
36 tháng
(2021-10-05) |
-0.81 | -5.96% | 874,484 | -3,090 | -0.0 |
6.71
25
12.70
|
60 tháng
(2019-10-16) |
6.56 | 106.88% | 1,450,948 | -4,120 | -0.0 |
3.68
25
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2007 |
44.81
|
16,680 | 45.19 | 45.19 | 44.42 | 1,000 | 950 | 0 |
26/11/2007 |
45.19
|
28,330 | 44.03 | 45.19 | 44.42 | 4,000 | 0 | 0 |
23/11/2007 |
44.03
|
28,750 | 45.19 | 45.58 | 44.03 | 3,000 | 1,350 | 0 |
22/11/2007 |
45.19
|
46,830 | 44.81 | 45.19 | 44.03 | 8,450 | 0 | 0 |
21/11/2007 |
44.81
|
35,170 | 44.81 | 44.81 | 43.65 | 0 | 0 | 0 |
20/11/2007 |
44.81
|
47,290 | 45.58 | 45.58 | 44.42 | 340 | 4,670 | 0 |
19/11/2007 |
45.58
|
31,820 | 44.03 | 45.58 | 44.03 | 7,260 | 0 | 0 |
16/11/2007 |
44.03
|
65,480 | 44.81 | 44.81 | 43.26 | 0 | 0 | 0 |
15/11/2007 |
44.81
|
67,760 | 45.96 | 47.12 | 44.42 | 0 | 1,000 | 0 |
14/11/2007 |
45.96
|
41,990 | 44.03 | 45.96 | 44.03 | 3,970 | 0 | 0 |
13/11/2007 |
44.03
|
66,530 | 46.35 | 46.35 | 44.03 | 6,700 | 0 | 0 |
12/11/2007 |
46.35
|
66,760 | 48.28 | 48.28 | 46.35 | 1,500 | 0 | 0 |
09/11/2007 |
48.28
|
69,210 | 49.83 | 49.83 | 47.90 | 500 | 0 | 0 |
08/11/2007 |
49.83
|
49,630 | 50.99 | 50.99 | 49.83 | 0 | 0 | 0 |
07/11/2007 |
50.99
|
201,190 | 52.14 | 54.46 | 50.21 | 0 | 3,600 | 0 |
06/11/2007 |
52.14
|
33,820 | 49.83 | 52.14 | 52.14 | 0 | 0 | 0 |
05/11/2007 |
49.83
|
103,280 | 47.51 | 49.83 | 49.44 | 0 | 270 | 0 |
02/11/2007 |
47.51
|
66,440 | 47.51 | 47.51 | 46.35 | 0 | 4,000 | 0 |
01/11/2007 |
47.51
|
90,740 | 48.28 | 48.67 | 47.51 | 5,100 | 0 | 0 |
31/10/2007 |
48.28
|
48,420 | 48.67 | 49.44 | 47.90 | 1,000 | 1,200 | 0 |
30/10/2007 |
48.67
|
85,910 | 48.67 | 49.44 | 48.67 | 1,000 | 2,500 | 0 |
29/10/2007 |
48.67
|
116,650 | 50.21 | 51.76 | 48.67 | 0 | 6,000 | 0 |
26/10/2007 |
50.21
|
131,300 | 49.05 | 50.99 | 49.83 | 1,000 | 0 | 0 |
25/10/2007 |
49.05
|
162,330 | 48.67 | 50.21 | 48.67 | 4,200 | 0 | 0 |
24/10/2007 |
48.67
|
72,730 | 46.74 | 48.67 | 46.74 | 500 | 0 | 0 |
23/10/2007 |
46.74
|
84,670 | 47.90 | 47.90 | 46.74 | 1,270 | 400 | 0 |
22/10/2007 |
47.90
|
101,600 | 49.05 | 49.05 | 47.12 | 0 | 0 | 0 |
19/10/2007 |
49.05
|
136,880 | 49.05 | 49.44 | 46.74 | 9,000 | 1,000 | 0 |
18/10/2007 |
49.05
|
208,120 | 51.37 | 51.37 | 49.05 | 0 | 40,680 | 0 |
17/10/2007 |
51.37
|
232,140 | 49.05 | 51.37 | 49.05 | 0 | 0 | 0 |
16/10/2007 |
49.05
|
234,290 | 46.74 | 49.05 | 46.74 | 0 | 5,000 | 0 |
15/10/2007 |
46.74
|
48,200 | 44.81 | 46.74 | 46.74 | 0 | 0 | 0 |
12/10/2007 |
44.81
|
75,510 | 42.87 | 44.81 | 44.81 | 0 | 0 | 0 |
11/10/2007 |
42.87
|
141,540 | 40.94 | 42.87 | 41.72 | 22,180 | 1,000 | 0 |
10/10/2007 |
40.94
|
47,740 | 41.72 | 41.72 | 40.94 | 0 | 0 | 0 |
09/10/2007 |
41.72
|
91,610 | 42.10 | 42.49 | 40.17 | 0 | 0 | 0 |
08/10/2007 |
42.10
|
160,520 | 40.17 | 42.10 | 41.33 | 0 | 2,100 | 0 |
05/10/2007 |
40.17
|
120,360 | 38.47 | 40.17 | 38.63 | 0 | 0 | 0 |
04/10/2007 |
38.47
|
85,380 | 39.40 | 39.40 | 37.85 | 0 | 0 | 0 |
03/10/2007 |
39.40
|
58,990 | 39.40 | 39.40 | 38.63 | 1,000 | 3,920 | 0 |
02/10/2007 |
39.40
|
33,890 | 40.17 | 40.17 | 39.01 | 3,900 | 0 | 0 |
01/10/2007 |
40.17
|
82,990 | 39.01 | 40.17 | 39.40 | 0 | 0 | 0 |
28/09/2007 |
39.01
|
91,120 | 37.16 | 39.01 | 37.08 | 0 | 0 | 0 |
27/09/2007 |
37.16
|
62,400 | 38.47 | 38.55 | 37.16 | 420 | 0 | 0 |
26/09/2007 |
38.47
|
34,530 | 39.40 | 39.40 | 38.47 | 1,000 | 1,000 | 0 |
25/09/2007 |
39.40
|
72,750 | 40.17 | 40.17 | 39.40 | 500 | 0 | 0 |
24/09/2007 |
40.17
|
59,400 | 39.40 | 40.17 | 38.63 | 2,000 | 0 | 0 |
21/09/2007 |
39.40
|
46,570 | 39.01 | 39.78 | 39.01 | 2,000 | 0 | 0 |
20/09/2007 |
39.01
|
105,320 | 38.16 | 39.01 | 38.16 | 2,150 | 0 | 0 |
19/09/2007 |
38.16
|
159,840 | 40.17 | 40.17 | 38.16 | 1,100 | 0 | 0 |
18/09/2007 |
40.17
|
127,180 | 39.01 | 40.56 | 38.63 | 5,900 | 0 | 0 |
17/09/2007 |
39.01
|
99,540 | 40.94 | 40.94 | 39.01 | 500 | 0 | 0 |
14/09/2007 |
40.94
|
140,680 | 40.17 | 41.72 | 39.40 | 2,650 | 0 | 0 |
13/09/2007 |
40.17
|
128,460 | 42.10 | 42.10 | 40.17 | 200 | 0 | 0 |
12/09/2007 |
42.10
|
218,810 | 44.03 | 44.03 | 42.10 | 1,000 | 3,500 | 0 |
11/09/2007 |
44.03
|
46,450 | 42.10 | 44.03 | 44.03 | 0 | 0 | 0 |
10/09/2007 |
42.10
|
50,260 | 40.17 | 42.10 | 42.10 | 0 | 0 | 0 |
07/09/2007 |
40.17
|
181,200 | 40.94 | 41.33 | 40.17 | 0 | 3,500 | 0 |
06/09/2007 |
40.94
|
29,370 | 39.01 | 40.94 | 40.94 | 0 | 2,100 | 0 |
05/09/2007 |
39.01
|
82,020 | 37.31 | 39.01 | 37.85 | 0 | 3,000 | 0 |
04/09/2007 |
37.31
|
107,500 | 35.54 | 37.31 | 35.54 | 20,000 | 3,500 | 0 |
31/08/2007 |
35.54
|
67,830 | 35.15 | 35.54 | 35.23 | 1,000 | 0 | 0 |
30/08/2007 |
35.15
|
74,350 | 34.76 | 35.15 | 34.38 | 600 | 0 | 0 |
29/08/2007 |
34.76
|
34,010 | 33.84 | 34.76 | 32.91 | 500 | 0 | 0 |
28/08/2007 |
33.84
|
60,610 | 34.45 | 34.45 | 33.22 | 2,300 | 0 | 0 |
27/08/2007 |
34.45
|
153,600 | 34.45 | 36.15 | 34.45 | 0 | 3,300 | 0 |
24/08/2007 |
34.45
|
110,980 | 32.83 | 34.45 | 32.45 | 0 | 2,500 | 0 |
23/08/2007 |
32.83
|
92,880 | 31.29 | 32.83 | 31.29 | 1,200 | 5,000 | 0 |
22/08/2007 |
31.29
|
63,570 | 30.82 | 31.29 | 30.51 | 2,500 | 0 | 0 |
21/08/2007 |
30.82
|
65,380 | 30.13 | 30.82 | 29.36 | 400 | 0 | 0 |
20/08/2007 |
30.13
|
33,960 | 30.59 | 30.59 | 29.36 | 1,000 | 500 | 0 |
17/08/2007 |
30.59
|
81,300 | 30.59 | 30.90 | 29.74 | 0 | 250 | 0 |
16/08/2007 |
30.59
|
82,960 | 29.20 | 30.59 | 28.97 | 0 | 3,560 | 0 |
15/08/2007 |
29.20
|
87,310 | 27.81 | 29.20 | 27.81 | 0 | 3,950 | 0 |
14/08/2007 |
27.81
|
8,900 | 27.58 | 27.81 | 27.42 | 700 | 0 | 0 |
13/08/2007 |
27.58
|
13,070 | 28.97 | 28.97 | 27.58 | 950 | 0 | 0 |
10/08/2007 |
28.97
|
44,780 | 28.97 | 28.97 | 27.81 | 260 | 500 | 0 |
09/08/2007 |
28.97
|
59,670 | 27.81 | 28.97 | 27.81 | 2,850 | 0 | 0 |
08/08/2007 |
27.81
|
67,340 | 27.04 | 27.81 | 27.42 | 900 | 1,000 | 0 |
07/08/2007 |
27.04
|
37,330 | 26.27 | 27.04 | 26.65 | 1,000 | 210 | 0 |
06/08/2007 |
26.27
|
28,360 | 26.50 | 26.65 | 26.27 | 430 | 0 | 0 |
03/08/2007 |
26.50
|
13,500 | 26.65 | 26.65 | 26.19 | 1,270 | 0 | 0 |
02/08/2007 |
26.65
|
6,740 | 27.81 | 27.81 | 26.42 | 500 | 2,000 | 0 |
01/08/2007 |
27.81
|
44,130 | 27.04 | 27.81 | 26.34 | 1,210 | 900 | 0 |
31/07/2007 |
27.04
|
29,160 | 27.04 | 27.04 | 25.96 | 110 | 0 | 0 |
30/07/2007 |
27.04
|
15,340 | 27.42 | 27.42 | 26.42 | 0 | 0 | 0 |
27/07/2007 |
27.42
|
57,220 | 26.73 | 27.42 | 27.19 | 1,000 | 1,000 | 0 |
26/07/2007 |
26.73
|
51,060 | 26.27 | 26.73 | 26.42 | 0 | 1,200 | 0 |
25/07/2007 |
26.27
|
23,330 | 25.88 | 26.65 | 26.27 | 0 | 1,700 | 0 |
24/07/2007 |
25.88
|
10,010 | 26.96 | 26.96 | 25.88 | 0 | 0 | 0 |
23/07/2007 |
26.96
|
20,170 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
20/07/2007 |
26.96
|
40,890 | 25.88 | 26.96 | 26.42 | 5,700 | 0 | 0 |
19/07/2007 |
25.88
|
16,670 | 25.88 | 25.88 | 25.65 | 3,400 | 0 | 0 |
18/07/2007 |
25.88
|
9,620 | 25.80 | 26.19 | 25.88 | 0 | 0 | 0 |
17/07/2007 |
25.80
|
6,700 | 25.49 | 25.80 | 25.49 | 2,100 | 0 | 0 |
16/07/2007 |
25.49
|
23,230 | 26.27 | 26.27 | 25.49 | 500 | 0 | 0 |
13/07/2007 |
26.27
|
14,540 | 26.27 | 26.27 | 25.57 | 2,820 | 0 | 0 |
12/07/2007 |
26.27
|
11,230 | 27.04 | 27.04 | 26.27 | 600 | 0 | 0 |
11/07/2007 |
27.04
|
27,800 | 26.27 | 27.42 | 27.04 | 2,000 | 100 | 0 |
10/07/2007 |
26.27
|
7,280 | 25.96 | 26.27 | 25.96 | 0 | 0 | 0 |