Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
1.30 | 5.25% | 51,175,500 | -559,251 | -13.3 |
24.35
27.30
26.50
|
2 tháng
(2024-07-08) |
-2.50 | -8.76% | 124,260,100 | -371,942 | -9.7 |
24.35
28.95
26.50
|
3 tháng
(2024-06-10) |
-5.65 | -17.82% | 207,357,300 | -4,964,380 | -149.9 |
24.35
31.70
26.50
|
6 tháng
(2024-03-11) |
-6.05 | -18.85% | 724,124,600 | -12,243,715 | -348.5 |
24.35
36.10
26.50
|
12 tháng
(2023-09-12) |
-8.95 | -25.57% | 1,718,373,100 | -3,424,147 | -69.2 |
24.35
36.15
26.50
|
24 tháng
(2022-09-19) |
-1.85 | -6.63% | 3,549,271,200 | 22,751,315 | 587.7 |
13.95
36.15
26.50
|
36 tháng
(2021-09-22) |
-6.20 | -19.23% | 5,388,158,800 | 22,572,863 | 920.4 |
13.95
46.58
26.50
|
60 tháng
(2019-10-03) |
15.02 | 136.13% | 7,740,645,780 | -10,162,897 | 549.1 |
7.76
46.58
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/03/2008 |
36.30
|
20,900 | 36.09 | 36.48 | 36.30 | 0 | 0 | 0 |
20/03/2008 |
36.09
|
12,400 | 36.17 | 36.46 | 33.28 | 0 | 0 | 0 |
19/03/2008 |
36.17
|
16,700 | 36.34 | 36.48 | 36.17 | 100 | 0 | 0 |
18/03/2008 |
36.34
|
22,100 | 36.46 | 36.61 | 36.34 | 0 | 0 | 0 |
17/03/2008 |
36.46
|
24,200 | 36.61 | 37.02 | 36.34 | 100 | 0 | 0 |
14/03/2008 |
36.61
|
44,000 | 37.34 | 37.34 | 33.68 | 0 | 0 | 0 |
13/03/2008 |
37.34
|
31,200 | 37.13 | 37.44 | 37.02 | 0 | 0 | 0 |
12/03/2008 |
37.13
|
32,000 | 38.58 | 38.58 | 36.94 | 0 | 0 | 0 |
11/03/2008 |
38.58
|
63,100 | 38.48 | 38.69 | 37.84 | 0 | 0 | 0 |
10/03/2008 |
38.48
|
18,700 | 40.04 | 40.06 | 37.86 | 0 | 0 | 0 |
07/03/2008 |
40.04
|
36,200 | 37.44 | 40.35 | 39.92 | 600 | 0 | 0 |
06/03/2008 |
37.44
|
51,800 | 35.40 | 38.48 | 35.15 | 0 | 0 | 0 |
05/03/2008 |
35.40
|
30,200 | 34.32 | 35.40 | 35.36 | 0 | 0 | 0 |
04/03/2008 |
34.32
|
21,800 | 35.55 | 35.57 | 34.32 | 0 | 300 | 0 |
03/03/2008 |
35.55
|
21,700 | 36.17 | 36.17 | 32.66 | 0 | 0 | 0 |
29/02/2008 |
36.17
|
20,800 | 37.32 | 37.32 | 33.72 | 0 | 0 | 0 |
28/02/2008 |
37.32
|
45,600 | 37.36 | 38.06 | 37.02 | 0 | 0 | 0 |
27/02/2008 |
37.36
|
30,500 | 34.53 | 37.40 | 33.70 | 0 | 0 | 0 |
26/02/2008 |
34.53
|
31,200 | 37.92 | 37.92 | 34.53 | 0 | 0 | 0 |
25/02/2008 |
37.92
|
40,400 | 37.75 | 38.69 | 37.92 | 0 | 0 | 0 |
22/02/2008 |
37.75
|
32,000 | 37.23 | 37.75 | 37.65 | 0 | 0 | 0 |
21/02/2008 |
37.23
|
30,000 | 38.25 | 41.14 | 37.23 | 0 | 100 | 0 |
20/02/2008 |
38.25
|
27,000 | 38.17 | 38.25 | 38.21 | 0 | 0 | 0 |
19/02/2008 |
38.17
|
25,100 | 37.65 | 38.27 | 38.17 | 0 | 0 | 0 |
18/02/2008 |
37.65
|
27,100 | 38.06 | 38.48 | 37.65 | 100 | 0 | 0 |
15/02/2008 |
38.06
|
41,400 | 37.44 | 38.44 | 38.06 | 0 | 0 | 0 |
14/02/2008 |
37.44
|
35,700 | 37.86 | 38.48 | 37.44 | 0 | 0 | 0 |
13/02/2008 |
37.86
|
36,500 | 38.48 | 39.10 | 37.86 | 0 | 0 | 0 |
12/02/2008 |
38.48
|
38,700 | 40.04 | 41.60 | 38.48 | 100 | 0 | 0 |
01/02/2008 |
40.04
|
36,400 | 40.66 | 40.77 | 38.48 | 400 | 0 | 0 |
31/01/2008 |
40.66
|
36,000 | 39.83 | 40.66 | 40.56 | 0 | 0 | 0 |
30/01/2008 |
39.83
|
38,200 | 39.52 | 40.77 | 39.83 | 400 | 0 | 0 |
29/01/2008 |
39.52
|
33,200 | 39.46 | 40.14 | 39.52 | 0 | 0 | 0 |
28/01/2008 |
39.46
|
31,400 | 39.73 | 39.73 | 38.48 | 100 | 0 | 0 |
25/01/2008 |
39.73
|
30,500 | 39.83 | 39.83 | 39.73 | 0 | 0 | 0 |
24/01/2008 |
39.83
|
33,000 | 38.48 | 39.83 | 39.83 | 0 | 0 | 0 |
23/01/2008 |
38.48
|
32,900 | 39.94 | 39.94 | 38.48 | 100 | 0 | 0 |
22/01/2008 |
39.94
|
30,000 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 |
21/01/2008 |
39.94
|
30,300 | 39.73 | 40.14 | 39.52 | 300 | 0 | 0 |
18/01/2008 |
39.73
|
37,900 | 39.52 | 39.94 | 39.10 | 15,800 | 0 | 0 |
17/01/2008 |
39.52
|
32,500 | 39.52 | 40.14 | 38.69 | 20,500 | 0 | 0 |
16/01/2008 |
39.52
|
19,900 | 39.50 | 39.71 | 38.27 | 0 | 0 | 0 |
15/01/2008 |
39.50
|
7,000 | 37.54 | 39.50 | 39.50 | 0 | 0 | 0 |
14/01/2008 |
37.54
|
5,300 | 39.94 | 39.94 | 37.54 | 0 | 0 | 0 |
11/01/2008 |
39.94
|
1,100 | 39.52 | 39.94 | 39.52 | 100 | 0 | 0 |
10/01/2008 |
39.52
|
7,100 | 39.52 | 39.92 | 38.90 | 1,500 | 0 | 0 |
09/01/2008 |
39.52
|
300 | 39.31 | 39.52 | 39.52 | 0 | 0 | 0 |
08/01/2008 |
39.31
|
8,900 | 39.52 | 40.98 | 37.44 | 0 | 0 | 0 |
07/01/2008 |
39.52
|
7,400 | 40.77 | 40.98 | 39.52 | 0 | 0 | 0 |
04/01/2008 |
40.77
|
5,100 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 |
03/01/2008 |
40.77
|
6,800 | 41.60 | 41.60 | 39.31 | 0 | 0 | 0 |
02/01/2008 |
41.60
|
7,400 | 40.54 | 44.08 | 41.60 | 0 | 0 | 0 |
28/12/2007 |
40.54
|
4,600 | 35.36 | 40.54 | 35.36 | 0 | 0 | 0 |
27/12/2007 |
35.36
|
3,500 | 38.40 | 41.58 | 35.36 | 100 | 0 | 0 |
26/12/2007 |
38.40
|
7,800 | 41.97 | 41.97 | 37.79 | 200 | 0 | 0 |
25/12/2007 |
41.97
|
6,000 | 43.97 | 43.97 | 41.97 | 0 | 0 | 0 |
24/12/2007 |
43.97
|
2,800 | 44.64 | 48.36 | 43.97 | 100 | 0 | 0 |
21/12/2007 |
44.64
|
14,400 | 40.58 | 44.64 | 43.68 | 0 | 0 | 0 |
20/12/2007 |
40.58
|
37,800 | 36.90 | 40.58 | 40.58 | 300 | 0 | 0 |
19/12/2007 |
36.90
|
22,000 | 33.70 | 36.90 | 36.90 | 100 | 0 | 0 |
18/12/2007 |
33.70
|
20,000 | 33.70 | 33.70 | 33.49 | 0 | 0 | 0 |