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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2007 |
33.93
|
22,010 | 33.18 | 33.93 | 33.18 | 0 | 0 | 0 |
21/11/2007 |
33.93
|
7,350 | 33.43 | 34.18 | 33.43 | 0 | 500 | 0 |
20/11/2007 |
33.43
|
23,380 | 33.93 | 34.68 | 33.43 | 0 | 0 | 0 |
19/11/2007 |
33.93
|
18,600 | 33.93 | 34.18 | 33.93 | 3,100 | 0 | 0 |
16/11/2007 |
33.93
|
9,460 | 34.18 | 34.18 | 33.68 | 0 | 0 | 0 |
15/11/2007 |
33.68
|
20,880 | 33.68 | 34.93 | 33.68 | 1,000 | 100 | 0 |
14/11/2007 |
35.42
|
49,890 | 35.67 | 35.67 | 34.43 | 0 | 500 | 0 |
13/11/2007 |
34.18
|
49,300 | 34.43 | 34.93 | 34.18 | 0 | 3,000 | 0 |
12/11/2007 |
35.92
|
64,350 | 36.92 | 36.92 | 35.92 | 0 | 4,200 | 0 |
09/11/2007 |
37.67
|
132,800 | 37.92 | 37.92 | 35.92 | 0 | 9,100 | 0 |
08/11/2007 |
36.92
|
25,500 | 36.92 | 36.92 | 36.92 | 0 | 800 | 0 |
07/11/2007 |
35.18
|
40,290 | 33.68 | 35.18 | 33.68 | 0 | 100 | 0 |
06/11/2007 |
33.68
|
60,500 | 33.43 | 33.93 | 33.18 | 7,120 | 5,500 | 0 |
05/11/2007 |
34.68
|
24,560 | 34.68 | 35.42 | 34.68 | 500 | 2,100 | 0 |
02/11/2007 |
36.42
|
106,070 | 37.17 | 37.17 | 35.42 | 1,250 | 8,500 | 0 |
01/11/2007 |
35.42
|
13,610 | 35.42 | 35.42 | 34.93 | 0 | 550 | 0 |
31/10/2007 |
33.93
|
98,320 | 32.43 | 33.93 | 32.43 | 2,800 | 5,700 | 0 |
30/10/2007 |
33.93
|
43,970 | 34.18 | 34.43 | 33.93 | 3,000 | 21,470 | 0 |
29/10/2007 |
35.67
|
46,920 | 35.92 | 36.42 | 35.67 | 0 | 2,450 | 0 |
26/10/2007 |
37.17
|
26,900 | 36.67 | 38.42 | 36.67 | 0 | 2,000 | 0 |
25/10/2007 |
37.92
|
24,090 | 39.42 | 39.42 | 37.92 | 3,700 | 1,000 | 0 |
24/10/2007 |
38.92
|
55,730 | 37.42 | 38.92 | 37.42 | 6,900 | 9,070 | 0 |
23/10/2007 |
38.92
|
60,220 | 40.91 | 40.91 | 38.92 | 1,000 | 4,500 | 0 |
22/10/2007 |
39.67
|
81,200 | 37.92 | 39.67 | 37.92 | 14,500 | 10,000 | 0 |
19/10/2007 |
37.92
|
84,890 | 37.92 | 37.92 | 37.92 | 14,000 | 20,500 | 0 |
18/10/2007 |
39.92
|
6,250 | 39.92 | 39.92 | 39.92 | 30 | 0 | 0 |
17/10/2007 |
41.91
|
23,640 | 41.91 | 41.91 | 41.91 | 300 | 0 | 0 |
16/10/2007 |
43.91
|
102,860 | 47.40 | 47.40 | 43.91 | 3,900 | 0 | 0 |
15/10/2007 |
46.15
|
153,370 | 46.15 | 46.15 | 46.15 | 83,400 | 0 | 0 |
12/10/2007 |
44.16
|
106,900 | 44.16 | 44.16 | 44.16 | 79,170 | 4,530 | 0 |
11/10/2007 |
42.16
|
113,400 | 42.16 | 42.16 | 42.16 | 73,880 | 5,000 | 0 |
10/10/2007 |
40.16
|
121,400 | 40.16 | 40.16 | 38.42 | 57,410 | 0 | 0 |
09/10/2007 |
38.42
|
21,110 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 |
08/10/2007 |
36.67
|
27,410 | 36.67 | 36.67 | 36.67 | 20,010 | 0 | 0 |
05/10/2007 |
34.93
|
58,100 | 34.93 | 34.93 | 34.43 | 0 | 0 | 0 |
04/10/2007 |
33.43
|
68,250 | 33.43 | 33.43 | 33.43 | 9,430 | 0 | 0 |
03/10/2007 |
31.93
|
51,230 | 31.18 | 31.93 | 31.18 | 26,040 | 0 | 0 |
02/10/2007 |
30.44
|
78,410 | 30.44 | 30.44 | 29.19 | 59,400 | 1,000 | 0 |
01/10/2007 |
29.19
|
102,750 | 29.19 | 29.19 | 28.44 | 93,240 | 5,000 | 0 |
28/09/2007 |
28.44
|
49,410 | 28.19 | 28.44 | 27.44 | 27,370 | 2,000 | 0 |
27/09/2007 |
27.44
|
75,950 | 27.44 | 27.44 | 26.94 | 19,230 | 2,000 | 0 |
26/09/2007 |
26.19
|
105,380 | 26.19 | 26.44 | 25.45 | 56,230 | 3,500 | 0 |
25/09/2007 |
25.45
|
122,190 | 25.45 | 25.45 | 24.95 | 63,540 | 8,000 | 0 |
24/09/2007 |
24.45
|
32,800 | 24.45 | 24.45 | 24.45 | 6,350 | 2,800 | 0 |
21/09/2007 |
23.30
|
114,600 | 23.05 | 23.30 | 22.30 | 59,750 | 100 | 0 |
20/09/2007 |
22.20
|
52,530 | 22.20 | 22.45 | 21.70 | 29,570 | 0 | 0 |
19/09/2007 |
21.70
|
49,490 | 21.95 | 21.95 | 21.45 | 8,000 | 2,500 | 0 |
18/09/2007 |
21.20
|
81,120 | 21.45 | 21.70 | 21.20 | 50,000 | 2,520 | 0 |
17/09/2007 |
21.95
|
112,310 | 21.95 | 22.20 | 21.60 | 50,000 | 3,580 | 0 |
14/09/2007 |
22.40
|
96,140 | 22.45 | 22.45 | 21.75 | 50,000 | 2,000 | 0 |
13/09/2007 |
22.45
|
93,150 | 22.25 | 22.45 | 22.20 | 47,870 | 0 | 0 |
12/09/2007 |
22.20
|
166,060 | 23.10 | 23.10 | 21.01 | 52,100 | 4,500 | 0 |
11/09/2007 |
22.00
|
95,100 | 22.00 | 22.00 | 22.00 | 0 | 8,400 | 0 |
10/09/2007 |
20.96
|
51,840 | 20.96 | 20.96 | 20.96 | 17,270 | 3,000 | 0 |
07/09/2007 |
19.96
|
51,380 | 19.41 | 20.21 | 19.31 | 13,380 | 0 | 0 |
06/09/2007 |
19.31
|
20,780 | 18.96 | 19.31 | 18.96 | 200 | 0 | 0 |
05/09/2007 |
19.31
|
10,200 | 19.46 | 19.46 | 19.21 | 4,500 | 0 | 0 |
04/09/2007 |
19.31
|
15,890 | 19.21 | 19.36 | 19.16 | 7,800 | 0 | 0 |
31/08/2007 |
18.81
|
26,860 | 18.46 | 18.81 | 18.46 | 4,900 | 0 | 0 |
30/08/2007 |
18.66
|
5,300 | 18.51 | 18.66 | 18.21 | 0 | 0 | 0 |
29/08/2007 |
18.51
|
27,500 | 18.51 | 18.61 | 18.51 | 2,500 | 0 | 0 |
28/08/2007 |
18.66
|
16,800 | 18.51 | 18.71 | 18.51 | 0 | 0 | 0 |
27/08/2007 |
18.71
|
19,390 | 18.96 | 18.96 | 18.71 | 0 | 0 | 0 |
24/08/2007 |
18.71
|
9,740 | 18.46 | 18.81 | 18.36 | 4,000 | 0 | 0 |
23/08/2007 |
18.46
|
7,380 | 18.26 | 18.46 | 18.26 | 0 | 0 | 0 |
22/08/2007 |
18.26
|
15,370 | 18.91 | 18.91 | 18.26 | 190 | 0 | 0 |
21/08/2007 |
18.26
|
6,400 | 18.06 | 18.46 | 18.06 | 0 | 0 | 0 |
20/08/2007 |
18.46
|
4,600 | 17.81 | 18.46 | 17.81 | 0 | 0 | 0 |
17/08/2007 |
18.51
|
14,030 | 18.31 | 18.71 | 18.31 | 0 | 0 | 0 |
16/08/2007 |
18.71
|
800 | 18.51 | 18.71 | 18.51 | 0 | 0 | 0 |
15/08/2007 |
18.96
|
7,640 | 19.06 | 19.06 | 18.96 | 0 | 0 | 0 |
14/08/2007 |
19.06
|
18,890 | 19.11 | 19.11 | 18.96 | 0 | 0 | 0 |
13/08/2007 |
18.21
|
7,810 | 18.46 | 18.46 | 18.21 | 0 | 400 | 0 |
10/08/2007 |
18.71
|
6,180 | 18.01 | 18.96 | 18.01 | 100 | 0 | 0 |
09/08/2007 |
18.91
|
10,530 | 18.76 | 19.21 | 18.76 | 0 | 4,170 | 0 |
08/08/2007 |
18.96
|
2,780 | 19.11 | 19.11 | 18.96 | 0 | 400 | 0 |
07/08/2007 |
19.11
|
10,420 | 19.21 | 19.21 | 18.96 | 0 | 0 | 0 |
06/08/2007 |
18.61
|
5,550 | 18.86 | 18.91 | 18.61 | 20 | 0 | 0 |
03/08/2007 |
18.91
|
1,880 | 18.81 | 19.21 | 18.71 | 20 | 0 | 0 |
02/08/2007 |
19.06
|
13,000 | 19.41 | 19.41 | 19.06 | 8,170 | 0 | 0 |
01/08/2007 |
19.31
|
21,390 | 19.36 | 19.71 | 19.31 | 0 | 0 | 0 |
31/07/2007 |
19.36
|
27,420 | 19.36 | 19.46 | 19.06 | 0 | 0 | 0 |
30/07/2007 |
18.96
|
6,800 | 18.71 | 18.96 | 18.71 | 0 | 0 | 0 |
27/07/2007 |
18.96
|
4,350 | 18.76 | 18.96 | 18.71 | 0 | 0 | 0 |
26/07/2007 |
18.76
|
13,400 | 18.96 | 18.96 | 18.76 | 0 | 0 | 0 |
25/07/2007 |
18.96
|
6,940 | 19.26 | 19.26 | 18.96 | 0 | 0 | 0 |
24/07/2007 |
19.41
|
4,200 | 19.46 | 19.46 | 19.41 | 100 | 0 | 0 |
23/07/2007 |
19.46
|
14,550 | 19.96 | 19.96 | 19.46 | 0 | 0 | 0 |
20/07/2007 |
19.46
|
15,200 | 19.36 | 19.46 | 19.36 | 0 | 0 | 0 |
19/07/2007 |
19.21
|
12,040 | 18.96 | 19.21 | 18.96 | 0 | 0 | 0 |
18/07/2007 |
18.96
|
2,630 | 18.96 | 18.96 | 18.96 | 0 | 110 | 0 |
17/07/2007 |
18.96
|
7,040 | 18.96 | 18.96 | 18.71 | 0 | 0 | 0 |
16/07/2007 |
18.96
|
3,280 | 18.46 | 18.96 | 18.71 | 0 | 540 | 0 |
13/07/2007 |
19.41
|
7,470 | 19.21 | 19.41 | 19.21 | 2,000 | 200 | 0 |
12/07/2007 |
19.21
|
11,270 | 19.36 | 19.41 | 19.21 | 0 | 500 | 0 |
11/07/2007 |
19.21
|
10,270 | 19.11 | 19.21 | 19.11 | 1,000 | 0 | 0 |
10/07/2007 |
19.11
|
4,500 | 19.21 | 19.21 | 19.11 | 0 | 1,800 | 0 |
09/07/2007 |
18.96
|
9,000 | 18.96 | 18.96 | 18.96 | 30 | 0 | 0 |
06/07/2007 |
19.06
|
3,130 | 19.01 | 19.06 | 19.01 | 0 | 0 | 0 |
05/07/2007 |
19.01
|
8,850 | 19.46 | 19.46 | 19.01 | 0 | 1,000 | 0 |