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) |
0.80 | 2.86% | 65,300 | -26,550 | -0.8 |
28
29.90
28.80
|
2 tháng
(2024-07-22) |
-0.84 | -2.84% | 333,300 | -66,150 | -2.0 |
27.50
31.59
28.80
|
3 tháng
(2024-06-20) |
-0.93 | -3.14% | 625,900 | -142,750 | -4.5 |
27.50
31.69
28.80
|
6 tháng
(2024-03-22) |
-4.19 | -12.69% | 997,087 | -237,850 | -7.5 |
27.50
34.29
28.80
|
12 tháng
(2023-09-25) |
5.76 | 24.98% | 1,771,527 | -516,730 | -15.8 |
22.30
35.31
28.80
|
24 tháng
(2022-09-29) |
11.40 | 65.49% | 2,140,145 | -624,360 | -18.1 |
13.51
35.31
28.80
|
36 tháng
(2021-10-04) |
8.55 | 42.22% | 2,744,379 | -916,869 | -25.0 |
13.51
35.31
28.80
|
60 tháng
(2019-10-15) |
9.92 | 52.57% | 3,690,950 | -1,221,473 | -30.7 |
12.01
35.31
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2007 |
34.32
|
58,560 | 34.32 | 34.75 | 34.32 | 0 | 43,410 | 0 |
14/02/2007 |
34.32
|
41,300 | 34.32 | 35.18 | 34.32 | 0 | 18,000 | 0 |
13/02/2007 |
34.32
|
28,470 | 34.32 | 35.18 | 34.32 | 0 | 5,000 | 0 |
12/02/2007 |
34.15
|
22,400 | 34.32 | 34.32 | 34.15 | 0 | 0 | 0 |
09/02/2007 |
34.32
|
31,990 | 34.32 | 34.75 | 34.32 | 200 | 0 | 0 |
08/02/2007 |
34.75
|
60,190 | 34.75 | 35.61 | 34.75 | 0 | 16,890 | 0 |
07/02/2007 |
34.75
|
57,690 | 34.75 | 35.09 | 34.75 | 2,400 | 11,000 | 0 |
06/02/2007 |
34.24
|
50,050 | 34.24 | 34.32 | 34.24 | 600 | 11,230 | 0 |
05/02/2007 |
34.24
|
19,300 | 34.24 | 34.32 | 33.46 | 0 | 0 | 0 |
02/02/2007 |
34.32
|
9,410 | 34.32 | 34.32 | 34.32 | 0 | 0 | 0 |
01/02/2007 |
34.32
|
18,980 | 33.46 | 34.32 | 33.46 | 0 | 0 | 0 |
31/01/2007 |
33.46
|
28,750 | 34.32 | 34.75 | 33.46 | 0 | 100 | 0 |
30/01/2007 |
34.32
|
22,750 | 34.32 | 34.32 | 34.32 | 0 | 0 | 0 |
29/01/2007 |
34.32
|
20,000 | 34.32 | 34.49 | 34.32 | 1,500 | 1,000 | 0 |
26/01/2007 |
34.66
|
75,540 | 35.18 | 34.66 | 33.46 | 100 | 0 | 0 |
25/01/2007 |
35.18
|
97,940 | 35.69 | 35.69 | 35.18 | 1,300 | 200 | 0 |
24/01/2007 |
34.06
|
139,610 | 33.46 | 34.06 | 33.46 | 5,000 | 1,000 | 0 |
23/01/2007 |
32.61
|
119,380 | 32.61 | 32.61 | 32.61 | 0 | 200 | 0 |
22/01/2007 |
32.18
|
28,350 | 33.03 | 33.03 | 31.75 | 0 | 0 | 0 |
19/01/2007 |
33.03
|
31,580 | 33.03 | 33.46 | 33.03 | 200 | 0 | 0 |
18/01/2007 |
33.46
|
19,250 | 33.46 | 33.46 | 33.12 | 0 | 100 | 0 |
17/01/2007 |
32.69
|
46,150 | 33.46 | 33.46 | 32.69 | 200 | 21,000 | 0 |
16/01/2007 |
34.32
|
29,760 | 33.46 | 34.32 | 33.46 | 0 | 0 | 0 |
15/01/2007 |
33.46
|
69,570 | 34.84 | 34.84 | 33.46 | 200 | 0 | 0 |
12/01/2007 |
33.46
|
76,320 | 35.18 | 35.18 | 33.46 | 0 | 0 | 0 |
11/01/2007 |
35.18
|
42,430 | 34.75 | 35.18 | 34.75 | 2,000 | 0 | 0 |
10/01/2007 |
35.35
|
26,540 | 35.61 | 35.61 | 35.35 | 200 | 2,400 | 0 |
09/01/2007 |
35.18
|
30,090 | 35.18 | 35.27 | 35.18 | 0 | 1,000 | 0 |
08/01/2007 |
35.27
|
28,950 | 36.04 | 36.04 | 35.27 | 0 | 0 | 0 |
05/01/2007 |
36.04
|
36,150 | 36.04 | 36.04 | 35.18 | 0 | 0 | 0 |
04/01/2007 |
35.87
|
34,850 | 36.04 | 36.04 | 35.69 | 0 | 5,000 | 0 |
03/01/2007 |
36.04
|
18,400 | 36.04 | 36.04 | 34.75 | 0 | 0 | 0 |
02/01/2007 |
35.78
|
8,700 | 35.78 | 36.90 | 35.78 | 40 | 0 | 0 |
29/12/2006 |
36.90
|
24,600 | 34.66 | 36.90 | 34.66 | 4,600 | 0 | 0 |
28/12/2006 |
35.18
|
17,990 | 34.41 | 35.18 | 34.41 | 1,000 | 0 | 0 |
27/12/2006 |
36.04
|
14,020 | 36.72 | 36.72 | 36.04 | 400 | 0 | 0 |
26/12/2006 |
36.72
|
27,120 | 36.90 | 36.90 | 36.72 | 1,000 | 0 | 0 |
25/12/2006 |
36.90
|
25,270 | 35.78 | 36.90 | 35.78 | 0 | 0 | 0 |
22/12/2006 |
35.78
|
33,820 | 33.89 | 35.78 | 33.89 | 11,000 | 0 | 0 |
21/12/2006 |
34.24
|
28,370 | 35.78 | 35.78 | 34.24 | 300 | 0 | 0 |
20/12/2006 |
36.04
|
17,320 | 36.04 | 36.04 | 36.04 | 540 | 6,500 | 0 |
19/12/2006 |
36.47
|
13,370 | 36.64 | 36.64 | 36.47 | 320 | 500 | 0 |
18/12/2006 |
36.64
|
41,100 | 37.32 | 37.32 | 36.64 | 0 | 0 | 0 |
15/12/2006 |
36.47
|
46,090 | 36.04 | 36.47 | 36.04 | 0 | 11,340 | 0 |
14/12/2006 |
35.78
|
39,030 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 |
13/12/2006 |
35.69
|
45,690 | 36.90 | 36.90 | 35.69 | 3,100 | 0 | 0 |
12/12/2006 |
36.90
|
57,300 | 36.04 | 36.90 | 36.04 | 2,000 | 0 | 0 |
11/12/2006 |
36.90
|
36,360 | 38.18 | 38.18 | 36.90 | 1,040 | 0 | 0 |
08/12/2006 |
37.75
|
7,600 | 37.75 | 37.75 | 37.75 | 2,000 | 0 | 0 |
07/12/2006 |
36.04
|
51,020 | 35.18 | 36.04 | 35.18 | 0 | 4,770 | 0 |
06/12/2006 |
35.18
|
25,980 | 36.04 | 36.04 | 35.18 | 0 | 5,700 | 0 |
05/12/2006 |
35.61
|
19,280 | 35.61 | 35.61 | 35.61 | 0 | 1,530 | 0 |
04/12/2006 |
36.04
|
52,810 | 36.47 | 36.47 | 36.04 | 0 | 2,000 | 0 |
01/12/2006 |
36.47
|
11,400 | 36.81 | 36.81 | 36.04 | 0 | 0 | 0 |
30/11/2006 |
36.04
|
18,050 | 35.61 | 36.04 | 35.61 | 0 | 0 | 0 |
29/11/2006 |
36.04
|
21,170 | 36.90 | 36.90 | 36.04 | 0 | 0 | 0 |
28/11/2006 |
36.90
|
27,410 | 36.98 | 36.98 | 36.90 | 0 | 0 | 0 |
27/11/2006 |
36.90
|
17,340 | 37.75 | 37.75 | 36.90 | 0 | 0 | 0 |
24/11/2006 |
38.61
|
47,600 | 39.13 | 39.13 | 38.61 | 0 | 0 | 0 |
23/11/2006 |
37.50
|
37,430 | 35.61 | 37.50 | 35.61 | 0 | 0 | 0 |
22/11/2006 |
35.87
|
18,350 | 35.18 | 35.87 | 35.18 | 0 | 0 | 0 |
21/11/2006 |
35.61
|
51,090 | 35.69 | 35.69 | 35.61 | 0 | 0 | 0 |
20/11/2006 |
36.90
|
20,000 | 37.75 | 37.75 | 36.90 | 0 | 0 | 0 |
17/11/2006 |
37.75
|
8,600 | 37.75 | 37.75 | 37.32 | 0 | 0 | 0 |
16/11/2006 |
37.75
|
17,400 | 37.75 | 37.75 | 37.32 | 0 | 0 | 0 |
15/11/2006 |
37.75
|
79,280 | 38.70 | 38.70 | 37.75 | 0 | 0 | 0 |
14/11/2006 |
36.90
|
68,080 | 36.04 | 36.90 | 36.04 | 0 | 0 | 0 |
13/11/2006 |
36.81
|
19,200 | 36.90 | 36.90 | 36.81 | 0 | 0 | 0 |
10/11/2006 |
37.15
|
18,760 | 36.90 | 37.15 | 36.90 | 0 | 0 | 0 |
09/11/2006 |
37.41
|
23,300 | 36.98 | 37.41 | 36.98 | 0 | 0 | 0 |
08/11/2006 |
37.41
|
16,740 | 37.67 | 37.67 | 37.41 | 0 | 0 | 0 |
07/11/2006 |
37.58
|
40,400 | 37.32 | 37.58 | 37.32 | 0 | 0 | 0 |
06/11/2006 |
36.90
|
37,690 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
03/11/2006 |
37.07
|
23,800 | 37.32 | 37.32 | 37.07 | 0 | 0 | 0 |
02/11/2006 |
37.75
|
32,970 | 38.01 | 38.01 | 37.75 | 0 | 0 | 0 |
01/11/2006 |
38.10
|
19,540 | 38.18 | 38.18 | 38.10 | 0 | 0 | 0 |
31/10/2006 |
38.18
|
16,800 | 38.61 | 38.61 | 37.75 | 0 | 0 | 0 |
30/10/2006 |
38.18
|
41,920 | 38.61 | 38.61 | 37.75 | 0 | 0 | 0 |
27/10/2006 |
38.61
|
11,370 | 38.95 | 38.95 | 38.61 | 0 | 0 | 0 |
26/10/2006 |
38.61
|
87,390 | 38.61 | 38.61 | 38.61 | 0 | 0 | 0 |
25/10/2006 |
39.47
|
28,900 | 40.33 | 40.33 | 39.47 | 0 | 0 | 0 |
24/10/2006 |
40.33
|
25,990 | 40.67 | 40.67 | 40.33 | 0 | 0 | 0 |
23/10/2006 |
41.19
|
60,620 | 41.70 | 41.70 | 41.19 | 0 | 0 | 0 |
20/10/2006 |
41.70
|
60,500 | 41.19 | 41.70 | 41.19 | 0 | 0 | 0 |
19/10/2006 |
41.19
|
140,620 | 40.76 | 41.19 | 40.76 | 0 | 0 | 0 |
18/10/2006 |
40.76
|
76,330 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 |
17/10/2006 |
42.90
|
132,580 | 42.90 | 42.90 | 42.90 | 0 | 0 | 0 |