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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/10/2007 |
26.87
|
68,500 | 26.71 | 27.82 | 26.37 | 0 | 0 | 0 |
30/10/2007 |
26.71
|
113,000 | 26.54 | 26.98 | 25.59 | 100 | 1,000 | 0 |
29/10/2007 |
26.54
|
102,200 | 27.26 | 27.26 | 25.59 | 200 | 0 | 0 |
26/10/2007 |
27.26
|
98,500 | 27.82 | 28.38 | 26.71 | 0 | 0 | 0 |
25/10/2007 |
27.82
|
181,200 | 28.54 | 29.21 | 26.43 | 100 | 0 | 0 |
24/10/2007 |
28.54
|
176,300 | 28.38 | 28.93 | 28.38 | 0 | 0 | 0 |
23/10/2007 |
28.38
|
244,400 | 28.93 | 29.49 | 28.10 | 5,100 | 0 | 0 |
22/10/2007 |
28.93
|
206,400 | 29.99 | 30.60 | 28.15 | 1,000 | 200 | 0 |
19/10/2007 |
29.99
|
422,100 | 27.37 | 30.16 | 25.04 | 700 | 0 | 0 |
18/10/2007 |
27.37
|
145,900 | 28.49 | 28.65 | 27.37 | 1,100 | 0 | 0 |
17/10/2007 |
28.49
|
315,400 | 30.99 | 34.05 | 27.99 | 0 | 0 | 0 |
16/10/2007 |
30.99
|
230,300 | 28.54 | 30.99 | 30.99 | 0 | 800 | 0 |
15/10/2007 |
28.54
|
183,000 | 25.98 | 28.54 | 26.43 | 0 | 1,100 | 0 |
12/10/2007 |
25.98
|
436,300 | 25.59 | 26.71 | 25.04 | 0 | 0 | 0 |
11/10/2007 |
25.59
|
244,000 | 23.37 | 25.59 | 23.09 | 100 | 500 | 0 |
10/10/2007 |
23.37
|
83,000 | 23.65 | 23.76 | 23.09 | 1,100 | 0 | 0 |
09/10/2007 |
23.65
|
118,600 | 23.65 | 23.92 | 23.09 | 0 | 0 | 0 |
08/10/2007 |
23.65
|
130,300 | 23.20 | 23.92 | 23.09 | 1,100 | 0 | 0 |
05/10/2007 |
23.20
|
148,600 | 23.92 | 23.92 | 22.92 | 300 | 0 | 0 |
04/10/2007 |
23.92
|
173,500 | 24.65 | 24.65 | 23.37 | 1,700 | 0 | 0 |
03/10/2007 |
24.65
|
152,300 | 25.87 | 26.15 | 23.42 | 0 | 500 | 0 |
02/10/2007 |
25.87
|
245,800 | 24.20 | 26.48 | 25.04 | 500 | 500 | 0 |
01/10/2007 |
24.20
|
207,000 | 21.98 | 24.20 | 22.26 | 0 | 0 | 0 |
28/09/2007 |
21.98
|
229,100 | 21.98 | 22.81 | 21.70 | 200 | 0 | 0 |
27/09/2007 |
21.98
|
633,400 | 20.86 | 22.92 | 19.20 | 200 | 500 | 0 |
26/09/2007 |
20.86
|
57,900 | 18.97 | 20.86 | 20.86 | 0 | 500 | 0 |
25/09/2007 |
18.97
|
17,300 | 17.25 | 18.97 | 18.97 | 0 | 300 | 0 |
24/09/2007 |
17.25
|
45,000 | 15.75 | 17.25 | 17.25 | 0 | 0 | 0 |
21/09/2007 |
15.75
|
46,200 | 15.63 | 15.86 | 15.58 | 0 | 0 | 0 |
20/09/2007 |
15.63
|
63,000 | 15.41 | 16.14 | 15.58 | 0 | 0 | 0 |
19/09/2007 |
15.41
|
59,900 | 15.08 | 15.69 | 15.02 | 0 | 0 | 0 |
18/09/2007 |
15.08
|
15,500 | 15.08 | 15.30 | 14.91 | 300 | 0 | 0 |
17/09/2007 |
15.08
|
19,000 | 15.30 | 15.30 | 15.08 | 0 | 0 | 0 |
14/09/2007 |
15.30
|
22,300 | 15.41 | 15.41 | 15.25 | 0 | 0 | 0 |
13/09/2007 |
15.41
|
12,400 | 15.47 | 15.52 | 15.36 | 0 | 0 | 0 |
12/09/2007 |
15.47
|
25,300 | 15.58 | 15.69 | 15.30 | 0 | 0 | 0 |
11/09/2007 |
15.58
|
16,000 | 15.58 | 16.02 | 15.36 | 0 | 0 | 0 |
10/09/2007 |
15.58
|
37,900 | 15.36 | 15.63 | 15.30 | 500 | 0 | 0 |
07/09/2007 |
15.36
|
11,100 | 15.30 | 15.47 | 15.13 | 0 | 0 | 0 |
06/09/2007 |
15.30
|
7,600 | 15.25 | 15.30 | 15.19 | 0 | 0 | 0 |
05/09/2007 |
15.25
|
43,100 | 15.36 | 15.58 | 15.08 | 0 | 0 | 0 |
04/09/2007 |
15.36
|
8,600 | 14.86 | 15.58 | 14.91 | 0 | 0 | 0 |
31/08/2007 |
14.86
|
18,900 | 14.91 | 14.91 | 14.69 | 0 | 0 | 0 |
30/08/2007 |
14.91
|
6,700 | 14.80 | 14.91 | 14.74 | 0 | 0 | 0 |
29/08/2007 |
14.80
|
9,700 | 14.86 | 14.91 | 14.80 | 0 | 0 | 0 |
28/08/2007 |
14.86
|
6,500 | 15.08 | 15.25 | 14.86 | 0 | 0 | 0 |
27/08/2007 |
15.08
|
10,800 | 15.02 | 15.08 | 14.91 | 0 | 0 | 0 |
24/08/2007 |
15.02
|
20,600 | 14.58 | 15.02 | 14.69 | 0 | 0 | 0 |
23/08/2007 |
14.58
|
14,500 | 15.19 | 15.25 | 14.47 | 0 | 0 | 0 |
22/08/2007 |
15.19
|
10,800 | 15.58 | 15.58 | 15.13 | 0 | 0 | 0 |
21/08/2007 |
15.58
|
15,100 | 15.86 | 15.86 | 15.30 | 0 | 0 | 0 |
20/08/2007 |
15.86
|
9,900 | 15.75 | 15.86 | 15.52 | 0 | 0 | 0 |
17/08/2007 |
15.75
|
6,800 | 15.91 | 16.08 | 15.58 | 0 | 0 | 0 |
16/08/2007 |
15.91
|
12,400 | 15.97 | 16.69 | 15.86 | 0 | 0 | 0 |
15/08/2007 |
15.97
|
31,100 | 15.63 | 15.97 | 15.69 | 0 | 0 | 0 |
14/08/2007 |
15.63
|
20,100 | 15.58 | 15.69 | 15.58 | 0 | 0 | 0 |
13/08/2007 |
15.58
|
7,900 | 15.91 | 16.14 | 15.52 | 0 | 0 | 0 |
10/08/2007 |
15.91
|
16,400 | 16.14 | 16.14 | 15.58 | 0 | 0 | 0 |
09/08/2007 |
16.14
|
13,500 | 15.69 | 16.14 | 15.63 | 0 | 0 | 0 |
08/08/2007 |
15.69
|
9,400 | 15.91 | 15.91 | 15.58 | 0 | 0 | 0 |
07/08/2007 |
15.91
|
6,600 | 15.69 | 15.91 | 15.80 | 0 | 0 | 0 |
06/08/2007 |
15.69
|
8,700 | 15.69 | 16.30 | 15.58 | 0 | 0 | 0 |
03/08/2007 |
15.69
|
14,100 | 16.08 | 16.30 | 15.58 | 0 | 0 | 0 |
02/08/2007 |
16.08
|
14,500 | 16.36 | 16.69 | 16.08 | 0 | 0 | 0 |
01/08/2007 |
16.36
|
18,900 | 15.86 | 16.69 | 15.47 | 0 | 0 | 0 |
31/07/2007 |
15.86
|
17,400 | 16.30 | 16.30 | 15.86 | 0 | 0 | 0 |
30/07/2007 |
16.30
|
15,200 | 16.41 | 16.41 | 16.02 | 0 | 0 | 0 |
27/07/2007 |
16.41
|
23,300 | 16.25 | 16.41 | 16.14 | 0 | 0 | 0 |
26/07/2007 |
16.25
|
16,500 | 16.41 | 16.41 | 16.19 | 0 | 0 | 0 |
25/07/2007 |
16.41
|
13,800 | 16.69 | 16.80 | 16.41 | 0 | 0 | 0 |
24/07/2007 |
16.69
|
16,900 | 17.19 | 17.53 | 15.86 | 0 | 0 | 0 |
23/07/2007 |
17.19
|
43,100 | 17.47 | 17.80 | 16.97 | 0 | 0 | 0 |
20/07/2007 |
17.47
|
57,000 | 16.69 | 17.53 | 16.86 | 0 | 0 | 0 |
19/07/2007 |
16.69
|
47,000 | 16.19 | 17.19 | 16.30 | 0 | 0 | 0 |
18/07/2007 |
16.19
|
12,900 | 16.30 | 16.41 | 16.14 | 0 | 0 | 0 |
17/07/2007 |
16.30
|
30,600 | 16.36 | 16.36 | 15.97 | 0 | 0 | 0 |
16/07/2007 |
16.36
|
8,300 | 16.52 | 16.52 | 16.25 | 0 | 0 | 0 |
13/07/2007 |
16.52
|
8,700 | 16.58 | 16.75 | 16.52 | 0 | 0 | 0 |
12/07/2007 |
16.58
|
15,000 | 16.86 | 17.03 | 16.52 | 0 | 0 | 0 |
11/07/2007 |
16.86
|
37,700 | 16.47 | 17.25 | 16.41 | 0 | 0 | 0 |
10/07/2007 |
16.47
|
34,300 | 16.30 | 16.64 | 16.14 | 0 | 0 | 0 |
09/07/2007 |
16.30
|
17,700 | 16.14 | 16.30 | 15.86 | 0 | 0 | 0 |
06/07/2007 |
16.14
|
12,200 | 16.25 | 16.25 | 15.58 | 0 | 0 | 0 |
05/07/2007 |
16.25
|
11,800 | 17.03 | 17.03 | 16.14 | 0 | 0 | 0 |
04/07/2007 |
17.03
|
28,600 | 16.41 | 17.03 | 15.86 | 0 | 0 | 0 |
03/07/2007 |
16.41
|
19,200 | 16.69 | 16.69 | 15.58 | 0 | 0 | 0 |
02/07/2007 |
16.69
|
19,900 | 17.53 | 17.53 | 16.69 | 0 | 0 | 0 |
29/06/2007 |
17.53
|
35,700 | 17.47 | 17.75 | 17.25 | 0 | 0 | 0 |
28/06/2007 |
17.47
|
23,600 | 17.25 | 17.53 | 16.86 | 0 | 0 | 0 |
27/06/2007 |
17.25
|
18,800 | 17.53 | 17.53 | 17.25 | 0 | 0 | 0 |
26/06/2007 |
17.53
|
41,200 | 16.91 | 17.53 | 16.75 | 0 | 0 | 0 |
25/06/2007 |
16.91
|
26,600 | 17.14 | 17.14 | 16.69 | 0 | 0 | 0 |
22/06/2007 |
17.14
|
21,500 | 17.41 | 17.41 | 16.69 | 0 | 0 | 0 |
21/06/2007 |
17.41
|
40,200 | 17.64 | 17.64 | 17.25 | 0 | 0 | 0 |
20/06/2007 |
17.64
|
34,800 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 |
19/06/2007 |
17.80
|
22,500 | 18.25 | 18.25 | 17.69 | 0 | 0 | 0 |
18/06/2007 |
18.25
|
18,900 | 18.53 | 18.53 | 18.08 | 0 | 0 | 0 |
15/06/2007 |
18.53
|
27,200 | 18.47 | 18.64 | 18.36 | 0 | 0 | 0 |
14/06/2007 |
18.47
|
29,900 | 18.64 | 18.64 | 16.80 | 0 | 0 | 0 |
13/06/2007 |
18.64
|
29,000 | 18.92 | 18.92 | 18.36 | 0 | 0 | 0 |