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) |
-0.90 | -23.94% | 22,918,800 | -1,009,415 | -3.7 |
2.86
3.98
2.86
|
2 tháng
(2024-07-22) |
-1.06 | -27.04% | 43,449,000 | -1,091,717 | -4.0 |
2.86
3.98
2.86
|
3 tháng
(2024-06-21) |
-2.39 | -45.52% | 115,633,600 | -114,826 | -0.1 |
2.86
5.61
2.86
|
6 tháng
(2024-03-25) |
-3.17 | -52.57% | 257,999,700 | -393,606 | -2.5 |
2.86
6.14
2.86
|
12 tháng
(2023-09-25) |
-3.02 | -51.36% | 912,897,900 | -2,519,954 | -12.8 |
2.86
7.45
2.86
|
24 tháng
(2022-09-30) |
-2.34 | -45% | 1,820,520,600 | -8,019,758 | -40.1 |
2.59
7.45
2.86
|
36 tháng
(2021-10-05) |
-4.63 | -61.82% | 4,907,835,900 | -7,032,362 | 4.7 |
2.59
18.55
2.86
|
60 tháng
(2019-10-16) |
-0.26 | -8.33% | 10,048,025,040 | -20,425,812 | -54.7 |
1.83
18.55
2.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
29.74
|
50,480 | 29.74 | 29.74 | 29.52 | 33,050 | 2,200 | 0 |
14/11/2007 |
29.74
|
184,240 | 29.30 | 29.96 | 29.52 | 46,320 | 1,610 | 0 |
13/11/2007 |
29.30
|
60,320 | 29.30 | 29.74 | 28.64 | 44,510 | 1,970 | 0 |
12/11/2007 |
29.30
|
58,410 | 29.74 | 29.96 | 29.30 | 54,900 | 0 | 0 |
09/11/2007 |
29.74
|
77,610 | 29.74 | 29.74 | 29.08 | 70,570 | 0 | 0 |
08/11/2007 |
29.74
|
28,670 | 29.96 | 29.96 | 29.30 | 1,050 | 430 | 0 |
07/11/2007 |
29.96
|
48,590 | 29.96 | 29.96 | 29.52 | 13,210 | 500 | 0 |
06/11/2007 |
29.96
|
114,290 | 30.18 | 30.18 | 29.74 | 95,360 | 8,050 | 0 |
05/11/2007 |
30.18
|
78,680 | 29.74 | 30.18 | 28.42 | 43,900 | 29,270 | 0 |
02/11/2007 |
29.74
|
54,310 | 30.18 | 30.18 | 29.30 | 11,500 | 16,070 | 0 |
01/11/2007 |
30.18
|
76,740 | 30.18 | 30.40 | 29.96 | 55,760 | 470 | 0 |
31/10/2007 |
30.18
|
128,380 | 29.74 | 30.18 | 29.96 | 120,310 | 350 | 0 |
30/10/2007 |
29.74
|
111,570 | 29.74 | 29.74 | 29.08 | 97,880 | 86,900 | 0 |
29/10/2007 |
29.74
|
51,590 | 30.18 | 30.18 | 29.74 | 42,130 | 1,430 | 0 |
26/10/2007 |
30.18
|
54,720 | 30.40 | 30.40 | 29.96 | 35,480 | 4,230 | 0 |
25/10/2007 |
30.40
|
145,050 | 29.96 | 30.40 | 29.96 | 70,540 | 22,770 | 0 |
24/10/2007 |
29.96
|
318,320 | 29.74 | 29.96 | 29.52 | 264,250 | 19,970 | 0 |
23/10/2007 |
29.74
|
110,470 | 29.74 | 29.74 | 29.52 | 70,900 | 25,210 | 0 |
22/10/2007 |
29.74
|
121,810 | 29.52 | 29.96 | 29.30 | 55,550 | 7,560 | 0 |
19/10/2007 |
29.52
|
120,820 | 29.96 | 29.96 | 29.30 | 59,360 | 51,470 | 0 |
18/10/2007 |
29.96
|
99,370 | 29.96 | 29.96 | 29.74 | 46,290 | 18,830 | 0 |
17/10/2007 |
29.96
|
181,060 | 30.18 | 30.40 | 29.96 | 52,150 | 0 | 0 |
16/10/2007 |
30.18
|
151,400 | 30.40 | 30.40 | 29.96 | 61,070 | 40,030 | 0 |
15/10/2007 |
30.40
|
99,400 | 30.40 | 30.40 | 30.18 | 24,240 | 10,520 | 0 |
12/10/2007 |
30.40
|
201,920 | 30.40 | 30.40 | 30.18 | 163,040 | 0 | 0 |
11/10/2007 |
30.40
|
115,300 | 30.40 | 30.40 | 30.18 | 50,430 | 300 | 0 |
10/10/2007 |
30.40
|
158,620 | 30.40 | 30.62 | 30.18 | 118,260 | 10,500 | 0 |
09/10/2007 |
30.40
|
72,590 | 30.18 | 30.85 | 29.96 | 28,890 | 15,630 | 0 |
08/10/2007 |
30.18
|
64,400 | 30.40 | 30.40 | 29.96 | 21,400 | 1,200 | 0 |
05/10/2007 |
30.40
|
88,810 | 31.07 | 31.07 | 30.40 | 0 | 0 | 0 |
04/10/2007 |
31.07
|
132,870 | 31.51 | 31.51 | 30.85 | 98,380 | 2,950 | 0 |
03/10/2007 |
31.51
|
137,380 | 31.73 | 31.73 | 30.85 | 48,200 | 30,960 | 0 |
02/10/2007 |
31.73
|
156,100 | 31.51 | 31.95 | 31.29 | 33,930 | 23,980 | 0 |
01/10/2007 |
31.51
|
339,840 | 30.18 | 31.51 | 30.85 | 48,280 | 95,000 | 0 |
28/09/2007 |
30.18
|
183,110 | 29.96 | 30.18 | 29.96 | 52,290 | 5,990 | 0 |
27/09/2007 |
29.96
|
109,290 | 30.18 | 30.18 | 29.74 | 83,900 | 0 | 0 |
26/09/2007 |
30.18
|
135,450 | 29.96 | 30.40 | 29.96 | 52,820 | 0 | 0 |
25/09/2007 |
29.96
|
163,640 | 29.74 | 30.18 | 29.74 | 13,280 | 6,620 | 0 |
24/09/2007 |
29.74
|
56,330 | 29.96 | 29.96 | 29.52 | 4,620 | 7,800 | 0 |
21/09/2007 |
29.96
|
37,720 | 30.18 | 30.18 | 29.96 | 35,140 | 5,100 | 0 |
20/09/2007 |
30.18
|
105,780 | 29.52 | 30.18 | 29.52 | 70,610 | 2,610 | 0 |
19/09/2007 |
29.52
|
74,880 | 29.52 | 29.52 | 29.30 | 25,050 | 6,060 | 0 |
18/09/2007 |
29.52
|
46,160 | 29.30 | 29.52 | 29.30 | 13,200 | 200 | 0 |
17/09/2007 |
29.30
|
31,020 | 29.74 | 29.74 | 29.30 | 4,000 | 0 | 0 |
14/09/2007 |
29.74
|
33,590 | 29.52 | 29.74 | 29.52 | 18,620 | 5,180 | 0 |
13/09/2007 |
29.52
|
32,470 | 29.96 | 29.96 | 29.52 | 700 | 0 | 0 |
12/09/2007 |
29.96
|
44,890 | 29.52 | 29.96 | 29.52 | 39,000 | 0 | 0 |
11/09/2007 |
29.52
|
23,750 | 29.96 | 29.96 | 29.52 | 4,300 | 2,620 | 0 |
10/09/2007 |
29.96
|
35,160 | 30.18 | 30.18 | 29.96 | 300 | 8,380 | 0 |
07/09/2007 |
30.18
|
35,470 | 30.18 | 30.18 | 29.96 | 1,310 | 100 | 0 |
06/09/2007 |
30.18
|
23,050 | 30.18 | 30.18 | 29.96 | 1,930 | 0 | 0 |
05/09/2007 |
30.18
|
57,420 | 30.62 | 30.62 | 30.18 | 40,870 | 5,000 | 0 |
04/09/2007 |
30.62
|
112,970 | 30.62 | 30.85 | 30.40 | 49,430 | 6,110 | 0 |
31/08/2007 |
30.62
|
63,910 | 30.18 | 30.62 | 29.96 | 53,140 | 1,760 | 0 |
30/08/2007 |
30.18
|
68,730 | 29.52 | 30.18 | 29.52 | 31,740 | 20,250 | 0 |
29/08/2007 |
29.52
|
64,390 | 29.74 | 29.74 | 29.08 | 25,500 | 30,000 | 0 |
28/08/2007 |
29.74
|
64,950 | 30.85 | 30.85 | 29.74 | 15,500 | 5,560 | 0 |
27/08/2007 |
30.85
|
45,840 | 29.96 | 30.85 | 30.18 | 41,000 | 5,000 | 0 |
24/08/2007 |
29.96
|
49,590 | 29.74 | 30.85 | 29.96 | 36,530 | 1,600 | 0 |
23/08/2007 |
29.74
|
26,330 | 30.85 | 30.85 | 29.74 | 10,000 | 5,000 | 0 |
22/08/2007 |
30.85
|
30,720 | 30.62 | 30.85 | 30.40 | 29,210 | 10,940 | 0 |
21/08/2007 |
30.62
|
27,390 | 31.51 | 31.51 | 30.62 | 15,500 | 11,500 | 0 |
20/08/2007 |
31.51
|
70,680 | 30.40 | 31.51 | 29.08 | 50,890 | 33,120 | 0 |
17/08/2007 |
30.40
|
27,570 | 30.40 | 30.40 | 29.52 | 20,550 | 8,510 | 0 |
16/08/2007 |
30.40
|
18,820 | 30.62 | 30.62 | 30.18 | 14,870 | 6,500 | 0 |
15/08/2007 |
30.62
|
41,430 | 30.85 | 30.85 | 30.40 | 36,580 | 9,660 | 0 |
14/08/2007 |
30.85
|
42,790 | 30.18 | 30.85 | 30.18 | 30,350 | 18,160 | 0 |
13/08/2007 |
30.18
|
43,150 | 31.73 | 31.73 | 30.18 | 16,180 | 12,100 | 0 |
10/08/2007 |
31.73
|
174,480 | 30.40 | 31.73 | 30.18 | 142,110 | 50,820 | 0 |
09/08/2007 |
30.40
|
81,910 | 29.08 | 30.40 | 29.08 | 58,720 | 20,000 | 0 |
08/08/2007 |
29.08
|
109,670 | 28.64 | 29.08 | 28.20 | 86,950 | 5,000 | 0 |
07/08/2007 |
28.64
|
74,940 | 27.76 | 28.64 | 27.32 | 69,350 | 100 | 0 |
06/08/2007 |
27.76
|
14,130 | 27.98 | 27.98 | 27.54 | 1,600 | 860 | 0 |
03/08/2007 |
27.98
|
49,500 | 27.98 | 27.98 | 27.54 | 42,560 | 500 | 0 |
02/08/2007 |
27.98
|
53,640 | 27.98 | 27.98 | 27.32 | 47,230 | 12,170 | 0 |
01/08/2007 |
27.98
|
48,420 | 27.98 | 27.98 | 27.32 | 32,520 | 11,360 | 0 |
31/07/2007 |
27.98
|
79,450 | 27.98 | 27.98 | 27.32 | 78,350 | 38,660 | 0 |
30/07/2007 |
27.98
|
75,910 | 27.98 | 27.98 | 26.66 | 0 | 0 | 0 |
27/07/2007 |
27.98
|
37,280 | 28.20 | 28.20 | 27.54 | 6,100 | 21,060 | 0 |
26/07/2007 |
28.20
|
39,370 | 28.20 | 28.42 | 28.20 | 34,780 | 0 | 0 |
25/07/2007 |
28.20
|
64,960 | 28.20 | 28.20 | 27.98 | 50,270 | 5,440 | 0 |
24/07/2007 |
28.20
|
22,440 | 28.20 | 28.20 | 28.20 | 7,840 | 0 | 0 |
23/07/2007 |
28.20
|
69,600 | 27.54 | 28.20 | 27.54 | 65,350 | 100 | 0 |
20/07/2007 |
27.54
|
19,460 | 27.54 | 27.54 | 26.88 | 700 | 4,030 | 0 |
19/07/2007 |
27.54
|
19,880 | 27.98 | 27.98 | 27.54 | 5,360 | 1,510 | 0 |
18/07/2007 |
27.98
|
23,520 | 27.98 | 27.98 | 27.76 | 10,300 | 2,170 | 0 |
17/07/2007 |
27.98
|
15,740 | 27.76 | 28.20 | 27.98 | 12,300 | 200 | 0 |
16/07/2007 |
27.76
|
40,600 | 28.20 | 28.20 | 27.54 | 1,170 | 0 | 0 |
13/07/2007 |
28.20
|
34,820 | 28.42 | 28.42 | 28.20 | 11,790 | 4,230 | 0 |
12/07/2007 |
28.42
|
56,520 | 28.86 | 28.86 | 28.42 | 17,310 | 5,520 | 0 |
11/07/2007 |
28.86
|
137,380 | 28.20 | 28.86 | 28.42 | 60,310 | 1,100 | 0 |
10/07/2007 |
28.20
|
103,170 | 27.98 | 28.20 | 27.76 | 76,780 | 4,630 | 0 |
09/07/2007 |
27.98
|
76,990 | 28.20 | 28.20 | 27.98 | 50,560 | 14,070 | 0 |
06/07/2007 |
28.20
|
98,140 | 27.32 | 28.20 | 27.76 | 68,680 | 3,100 | 0 |
05/07/2007 |
27.32
|
114,380 | 26.88 | 27.32 | 27.32 | 95,620 | 3,100 | 0 |
04/07/2007 |
26.88
|
94,800 | 26.44 | 26.88 | 26.44 | 50,600 | 52,880 | 0 |
03/07/2007 |
26.44
|
119,700 | 25.78 | 26.44 | 24.90 | 69,140 | 290 | 0 |
02/07/2007 |
25.78
|
50,230 | 26.44 | 26.44 | 25.78 | 29,560 | 12,800 | 0 |
29/06/2007 |
26.44
|
108,690 | 26.22 | 26.44 | 26.22 | 49,580 | 4,180 | 0 |
28/06/2007 |
26.22
|
60,560 | 26.44 | 26.44 | 26.22 | 52,050 | 12,490 | 0 |