| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.60 | -1.76% | 33,634,200 | -1,592,013 | -53.7 |
33.45
34.95
33.80
|
|
2 tháng
(2024-09-23) |
-2.10 | -5.90% | 86,498,700 | -4,779,213 | -165.7 |
33.45
36.10
33.80
|
|
3 tháng
(2024-08-22) |
-2.10 | -5.90% | 142,680,000 | -4,275,013 | -147.3 |
33.45
36.10
33.80
|
|
6 tháng
(2024-05-24) |
-0.19 | -0.56% | 375,196,900 | -1,764,186 | -54.1 |
30.99
36.96
33.80
|
|
12 tháng
(2023-11-27) |
2.56 | 8.27% | 654,151,500 | -9,104,846 | -295.5 |
29.57
36.96
33.80
|
|
24 tháng
(2022-12-01) |
2.25 | 7.19% | 1,284,532,000 | -42,077,211 | -1,418.4 |
26.91
38.33
33.80
|
|
36 tháng
(2021-12-06) |
1.17 | 3.61% | 2,410,327,400 | -4,384,425 | 711.1 |
26.91
55.01
33.80
|
|
60 tháng
(2019-12-17) |
25.24 | 305.50% | 3,952,368,450 | -43,026,805 | -220.9 |
6.79
55.01
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2008 |
14.06
|
248,090 | 14.38 | 14.38 | 14.06 | 20,340 | 2,000 | 0 |
| 18/01/2008 |
14.38
|
337,570 | 14.17 | 14.49 | 14.06 | 22,200 | 1,730 | 0 |
| 17/01/2008 |
14.17
|
830,310 | 14.49 | 14.49 | 13.95 | 0 | 0 | 0 |
| 16/01/2008 |
14.49
|
1,056,830 | 13.84 | 14.49 | 14.27 | 25,450 | 408,990 | 0 |
| 15/01/2008 |
13.84
|
1,022,110 | 14.49 | 14.49 | 13.84 | 211,700 | 234,350 | 0 |
| 14/01/2008 |
14.49
|
567,450 | 14.93 | 15.04 | 14.49 | 0 | 0 | 0 |
| 11/01/2008 |
14.93
|
706,860 | 14.82 | 15.15 | 14.93 | 99,600 | 1,300 | 0 |
| 10/01/2008 |
14.82
|
789,140 | 15.26 | 15.26 | 14.71 | 29,740 | 98,120 | 0 |
| 09/01/2008 |
15.26
|
678,580 | 15.47 | 15.58 | 15.26 | 20,600 | 990 | 0 |
| 08/01/2008 |
15.47
|
630,360 | 15.26 | 15.69 | 15.47 | 21,660 | 3,600 | 0 |
| 07/01/2008 |
15.26
|
650,020 | 15.69 | 15.69 | 15.26 | 44,300 | 0 | 0 |
| 04/01/2008 |
15.69
|
277,810 | 15.80 | 15.91 | 15.69 | 100 | 5,000 | 0 |
| 03/01/2008 |
15.80
|
336,450 | 16.13 | 16.13 | 15.80 | 19,920 | 14,590 | 0 |
| 02/01/2008 |
16.13
|
700,320 | 16.13 | 16.13 | 16.02 | 483,200 | 2,390 | 0 |
| 28/12/2007 |
16.13
|
539,370 | 15.80 | 16.13 | 15.69 | 45,500 | 0 | 0 |
| 27/12/2007 |
15.80
|
389,360 | 15.80 | 15.91 | 15.80 | 29,700 | 0 | 0 |
| 26/12/2007 |
15.80
|
537,030 | 15.80 | 15.80 | 15.69 | 14,000 | 670 | 0 |
| 25/12/2007 |
15.80
|
552,150 | 16.02 | 16.02 | 15.69 | 231,960 | 1,000 | 0 |
| 24/12/2007 |
16.02
|
532,460 | 16.13 | 16.13 | 15.80 | 100,000 | 2,570 | 0 |
| 21/12/2007 |
16.13
|
425,260 | 16.02 | 16.13 | 16.02 | 1,280 | 0 | 0 |
| 20/12/2007 |
16.02
|
524,070 | 16.56 | 16.56 | 16.02 | 16,800 | 870 | 0 |
| 19/12/2007 |
16.56
|
948,480 | 15.91 | 16.67 | 16.13 | 157,800 | 100,000 | 0 |
| 18/12/2007 |
15.91
|
1,043,170 | 15.36 | 15.91 | 15.36 | 592,200 | 39,800 | 0 |
| 17/12/2007 |
15.36
|
384,540 | 15.91 | 15.91 | 15.36 | 1,000 | 19,000 | 0 |
| 14/12/2007 |
15.91
|
492,400 | 16.02 | 16.02 | 15.91 | 116,810 | 139,020 | 0 |
| 13/12/2007 |
16.02
|
427,130 | 16.24 | 16.35 | 16.02 | 199,300 | 0 | 0 |
| 12/12/2007 |
16.24
|
581,180 | 15.91 | 16.45 | 15.91 | 250,400 | 200 | 0 |
| 11/12/2007 |
15.91
|
1,485,050 | 16.35 | 16.35 | 15.58 | 314,980 | 0 | 0 |
| 10/12/2007 |
16.35
|
852,870 | 17.00 | 17.00 | 16.35 | 35,140 | 0 | 0 |
| 07/12/2007 |
17.00
|
377,460 | 17.11 | 17.11 | 16.89 | 0 | 0 | 0 |
| 06/12/2007 |
17.11
|
456,540 | 17.11 | 17.11 | 17.00 | 199,990 | 12,600 | 0 |
| 05/12/2007 |
17.11
|
973,250 | 17.33 | 17.33 | 17.00 | 669,430 | 1,000 | 0 |
| 04/12/2007 |
17.33
|
796,420 | 17.22 | 17.43 | 17.22 | 439,060 | 0 | 0 |
| 03/12/2007 |
17.22
|
630,220 | 16.89 | 17.22 | 17.11 | 138,070 | 0 | 0 |
| 30/11/2007 |
16.89
|
848,210 | 16.78 | 16.89 | 16.56 | 361,940 | 0 | 0 |
| 29/11/2007 |
16.78
|
834,760 | 17.00 | 17.00 | 16.78 | 0 | 0 | 0 |
| 28/11/2007 |
17.00
|
667,720 | 17.22 | 17.33 | 17.00 | 132,090 | 0 | 0 |
| 27/11/2007 |
17.22
|
615,750 | 17.22 | 17.43 | 17.22 | 272,200 | 30,000 | 0 |
| 26/11/2007 |
17.22
|
528,680 | 17.22 | 17.43 | 17.22 | 0 | 0 | 0 |
| 23/11/2007 |
17.22
|
588,830 | 17.43 | 17.54 | 17.22 | 10,100 | 284,420 | 0 |
| 22/11/2007 |
17.43
|
900,600 | 17.43 | 17.76 | 17.43 | 0 | 0 | 0 |
| 21/11/2007 |
17.43
|
1,338,580 | 17.54 | 17.54 | 17.22 | 0 | 0 | 0 |
| 20/11/2007 |
17.54
|
1,203,340 | 17.98 | 17.98 | 17.54 | 0 | 0 | 0 |
| 19/11/2007 |
17.98
|
887,740 | 18.20 | 18.31 | 17.98 | 0 | 0 | 0 |
| 16/11/2007 |
18.20
|
855,700 | 18.52 | 18.52 | 18.09 | 0 | 0 | 0 |
| 15/11/2007 |
18.52
|
1,016,050 | 19.29 | 19.29 | 18.52 | 0 | 0 | 0 |
| 14/11/2007 |
19.29
|
2,139,660 | 18.42 | 19.29 | 18.42 | 0 | 0 | 0 |
| 13/11/2007 |
18.42
|
2,910,860 | 18.52 | 18.63 | 18.09 | 0 | 0 | 0 |
| 12/11/2007 |
18.52
|
1,667,190 | 18.31 | 18.63 | 18.09 | 985,680 | 0 | 0 |
| 09/11/2007 |
18.31
|
2,272,600 | 18.85 | 18.85 | 18.09 | 776,440 | 0 | 0 |
| 08/11/2007 |
18.85
|
1,424,890 | 19.29 | 19.40 | 18.74 | 0 | 0 | 0 |
| 07/11/2007 |
19.29
|
2,758,160 | 19.72 | 20.05 | 18.74 | 0 | 0 | 0 |
| 06/11/2007 |
19.72
|
572,750 | 20.70 | 20.70 | 19.72 | 0 | 0 | 0 |
| 05/11/2007 |
20.70
|
3,379,950 | 23.54 | 23.54 | 20.70 | 0 | 0 | 0 |
| 02/11/2007 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 01/11/2007 |
23.54
|
0 | 22.45 | 23.54 | 22.45 | 0 | 0 | 0 |
| 31/10/2007 |
22.45
|
0 | 22.88 | 22.45 | 22.88 | 0 | 0 | 0 |
| 30/10/2007 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 29/10/2007 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 26/10/2007 |
22.88
|
0 | 23.10 | 22.88 | 23.10 | 0 | 0 | 0 |
| 25/10/2007 |
23.10
|
0 | 22.88 | 23.10 | 22.88 | 0 | 0 | 0 |
| 24/10/2007 |
22.88
|
0 | 22.67 | 22.88 | 22.67 | 0 | 0 | 0 |
| 23/10/2007 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 18/10/2007 |
22.67
|
0 | 25.06 | 22.67 | 25.06 | 0 | 0 | 0 |
| 17/10/2007 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |