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 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
19.48
|
51,990 | 19.63 | 19.92 | 19.04 | 1,090 | 0 | 0 |
14/11/2007 |
19.63
|
35,660 | 18.75 | 19.63 | 19.48 | 0 | 600 | 0 |
13/11/2007 |
18.75
|
49,730 | 19.48 | 19.48 | 18.75 | 0 | 200 | 0 |
12/11/2007 |
19.48
|
35,210 | 20.21 | 20.21 | 19.48 | 0 | 500 | 0 |
09/11/2007 |
20.21
|
45,420 | 20.95 | 20.95 | 20.07 | 0 | 0 | 0 |
08/11/2007 |
20.95
|
40,130 | 20.95 | 21.24 | 20.65 | 100 | 0 | 0 |
07/11/2007 |
20.95
|
47,660 | 21.53 | 21.97 | 20.95 | 1,050 | 0 | 0 |
06/11/2007 |
21.53
|
65,420 | 21.09 | 21.53 | 20.95 | 1,700 | 0 | 0 |
05/11/2007 |
21.09
|
56,020 | 21.82 | 21.82 | 20.80 | 1,100 | 0 | 0 |
02/11/2007 |
21.82
|
59,470 | 22.85 | 22.85 | 21.82 | 4,300 | 10,000 | 0 |
01/11/2007 |
22.85
|
135,170 | 22.41 | 23.44 | 22.70 | 12,500 | 500 | 0 |
31/10/2007 |
22.41
|
48,100 | 21.38 | 22.41 | 22.41 | 0 | 2,300 | 0 |
30/10/2007 |
21.38
|
206,370 | 22.12 | 22.12 | 21.09 | 9,200 | 300 | 0 |
29/10/2007 |
22.12
|
29,360 | 23.14 | 23.14 | 22.12 | 2,000 | 0 | 0 |
26/10/2007 |
23.14
|
252,270 | 24.31 | 24.31 | 23.14 | 6,800 | 8,000 | 0 |
25/10/2007 |
24.31
|
30,970 | 23.29 | 24.31 | 24.31 | 0 | 1,000 | 0 |
24/10/2007 |
23.29
|
72,330 | 22.26 | 23.29 | 23.29 | 0 | 2,200 | 0 |
23/10/2007 |
22.26
|
178,480 | 21.24 | 22.26 | 21.38 | 7,800 | 11,200 | 0 |
22/10/2007 |
21.24
|
142,310 | 20.36 | 21.24 | 20.80 | 17,020 | 11,300 | 0 |
19/10/2007 |
20.36
|
276,740 | 19.77 | 20.51 | 19.63 | 650 | 8,200 | 0 |
18/10/2007 |
19.77
|
58,250 | 18.89 | 19.77 | 19.77 | 0 | 6,400 | 0 |
17/10/2007 |
18.89
|
93,190 | 18.02 | 18.89 | 18.16 | 5,300 | 0 | 0 |
16/10/2007 |
18.02
|
47,940 | 17.87 | 18.16 | 17.87 | 2,000 | 100 | 0 |
15/10/2007 |
17.87
|
54,450 | 18.02 | 18.02 | 17.58 | 200 | 500 | 0 |
12/10/2007 |
18.02
|
25,320 | 18.31 | 18.31 | 18.02 | 0 | 2,500 | 0 |
11/10/2007 |
18.31
|
54,620 | 18.16 | 18.31 | 18.16 | 1,000 | 300 | 0 |
10/10/2007 |
18.16
|
43,050 | 18.46 | 18.46 | 18.16 | 400 | 400 | 0 |
09/10/2007 |
18.46
|
67,200 | 18.31 | 18.60 | 18.31 | 600 | 3,200 | 0 |
08/10/2007 |
18.31
|
78,800 | 17.58 | 18.31 | 17.72 | 2,400 | 660 | 0 |
05/10/2007 |
17.58
|
74,720 | 17.43 | 17.58 | 17.28 | 0 | 0 | 0 |
04/10/2007 |
17.43
|
82,350 | 16.99 | 17.43 | 16.99 | 6,250 | 600 | 0 |
03/10/2007 |
16.99
|
65,610 | 17.28 | 17.28 | 16.99 | 7,620 | 0 | 0 |
02/10/2007 |
17.28
|
64,000 | 17.43 | 17.43 | 16.99 | 500 | 2,600 | 0 |
01/10/2007 |
17.43
|
72,820 | 17.28 | 17.43 | 16.84 | 1,000 | 1,000 | 0 |
28/09/2007 |
17.28
|
62,900 | 16.70 | 17.28 | 16.70 | 1,500 | 2,000 | 0 |
27/09/2007 |
16.70
|
44,400 | 16.99 | 16.99 | 16.70 | 900 | 0 | 0 |
26/09/2007 |
16.99
|
119,390 | 16.70 | 17.43 | 16.70 | 2,500 | 1,500 | 0 |
25/09/2007 |
16.70
|
33,870 | 15.97 | 16.70 | 16.70 | 0 | 0 | 0 |
24/09/2007 |
15.97
|
75,560 | 15.23 | 15.97 | 15.38 | 5,750 | 0 | 0 |
21/09/2007 |
15.23
|
38,990 | 15.23 | 15.38 | 15.23 | 900 | 1,000 | 0 |
20/09/2007 |
15.23
|
46,960 | 15.23 | 15.38 | 15.09 | 0 | 1,070 | 0 |
19/09/2007 |
15.23
|
23,500 | 15.09 | 15.23 | 15.09 | 100 | 1,000 | 0 |
18/09/2007 |
15.09
|
20,970 | 15.23 | 15.23 | 15.09 | 250 | 0 | 0 |
17/09/2007 |
15.23
|
17,030 | 15.38 | 15.38 | 15.23 | 0 | 0 | 0 |
14/09/2007 |
15.38
|
27,720 | 15.38 | 15.38 | 15.23 | 200 | 0 | 0 |
13/09/2007 |
15.38
|
28,680 | 15.53 | 15.53 | 15.38 | 2,000 | 0 | 0 |
12/09/2007 |
15.53
|
98,890 | 15.09 | 15.53 | 15.23 | 0 | 500 | 0 |
11/09/2007 |
15.09
|
59,500 | 15.38 | 15.38 | 14.94 | 300 | 3,300 | 0 |
10/09/2007 |
15.38
|
33,240 | 15.53 | 15.53 | 15.09 | 2,550 | 1,000 | 0 |
07/09/2007 |
15.53
|
13,790 | 15.53 | 15.53 | 15.38 | 3,500 | 0 | 0 |
06/09/2007 |
15.53
|
8,850 | 15.38 | 15.53 | 15.38 | 200 | 0 | 0 |
05/09/2007 |
15.38
|
7,390 | 15.67 | 15.67 | 15.38 | 100 | 0 | 0 |
04/09/2007 |
15.67
|
18,020 | 15.53 | 15.67 | 15.38 | 0 | 4,000 | 0 |
31/08/2007 |
15.53
|
4,990 | 15.53 | 15.53 | 15.38 | 2,500 | 0 | 0 |
30/08/2007 |
15.53
|
3,300 | 15.38 | 15.53 | 15.38 | 2,700 | 0 | 0 |
29/08/2007 |
15.38
|
6,480 | 15.53 | 15.53 | 15.38 | 0 | 1,000 | 0 |
28/08/2007 |
15.53
|
4,020 | 15.53 | 15.67 | 15.53 | 990 | 0 | 0 |
27/08/2007 |
15.53
|
11,340 | 15.23 | 15.53 | 15.23 | 2,490 | 0 | 0 |
24/08/2007 |
15.23
|
21,820 | 15.09 | 15.23 | 14.94 | 200 | 0 | 0 |
23/08/2007 |
15.09
|
13,550 | 15.38 | 15.38 | 14.94 | 0 | 0 | 0 |
22/08/2007 |
15.38
|
3,550 | 15.67 | 15.82 | 15.38 | 0 | 0 | 0 |
21/08/2007 |
15.67
|
3,440 | 15.53 | 15.67 | 15.53 | 0 | 0 | 0 |
20/08/2007 |
15.53
|
9,860 | 15.67 | 15.67 | 15.38 | 0 | 0 | 0 |
17/08/2007 |
15.67
|
7,100 | 15.82 | 15.82 | 15.53 | 0 | 0 | 0 |
16/08/2007 |
15.82
|
15,110 | 15.97 | 15.97 | 15.82 | 1,500 | 500 | 0 |
15/08/2007 |
15.97
|
5,970 | 16.11 | 16.11 | 15.82 | 0 | 0 | 0 |
14/08/2007 |
16.11
|
4,670 | 15.97 | 16.40 | 16.11 | 100 | 100 | 0 |
13/08/2007 |
15.97
|
5,210 | 16.40 | 16.40 | 15.97 | 500 | 310 | 0 |
10/08/2007 |
16.40
|
6,670 | 16.70 | 16.70 | 16.11 | 350 | 0 | 0 |
09/08/2007 |
16.70
|
8,270 | 16.11 | 16.70 | 16.11 | 0 | 0 | 0 |
08/08/2007 |
16.11
|
9,090 | 15.97 | 16.11 | 15.97 | 2,100 | 0 | 0 |
07/08/2007 |
15.97
|
8,650 | 15.97 | 15.97 | 15.82 | 0 | 0 | 0 |
06/08/2007 |
15.97
|
7,660 | 16.55 | 16.55 | 15.97 | 0 | 0 | 0 |
03/08/2007 |
16.55
|
2,860 | 16.55 | 16.55 | 16.11 | 0 | 0 | 0 |
02/08/2007 |
16.55
|
5,560 | 16.84 | 16.84 | 16.55 | 0 | 0 | 0 |
01/08/2007 |
16.84
|
9,080 | 16.11 | 16.84 | 16.11 | 20 | 0 | 0 |
31/07/2007 |
16.11
|
6,100 | 16.26 | 16.26 | 15.53 | 0 | 0 | 0 |
30/07/2007 |
16.26
|
5,040 | 16.70 | 16.70 | 16.26 | 0 | 0 | 0 |
27/07/2007 |
16.70
|
12,680 | 16.84 | 16.84 | 16.70 | 3,000 | 0 | 0 |
26/07/2007 |
16.84
|
14,720 | 16.99 | 17.43 | 16.84 | 300 | 0 | 0 |
25/07/2007 |
16.99
|
12,180 | 17.28 | 17.28 | 16.99 | 0 | 0 | 0 |
24/07/2007 |
17.28
|
15,300 | 17.28 | 17.43 | 17.28 | 400 | 2,300 | 0 |
23/07/2007 |
17.28
|
10,400 | 17.14 | 17.58 | 17.14 | 0 | 0 | 0 |
20/07/2007 |
17.14
|
8,520 | 17.28 | 17.28 | 16.99 | 0 | 0 | 0 |
19/07/2007 |
17.28
|
10,550 | 17.28 | 17.28 | 17.28 | 350 | 0 | 0 |
18/07/2007 |
17.28
|
4,960 | 17.43 | 17.43 | 17.14 | 300 | 0 | 0 |
17/07/2007 |
17.43
|
4,780 | 16.99 | 17.43 | 16.99 | 100 | 0 | 0 |
16/07/2007 |
16.99
|
21,340 | 17.58 | 17.58 | 16.84 | 1,000 | 300 | 0 |
13/07/2007 |
17.58
|
15,640 | 17.43 | 17.58 | 17.43 | 0 | 420 | 0 |
12/07/2007 |
17.43
|
11,910 | 17.43 | 17.58 | 17.43 | 3,000 | 0 | 0 |
11/07/2007 |
17.43
|
31,330 | 17.87 | 17.87 | 17.43 | 3,000 | 5,000 | 0 |
10/07/2007 |
17.87
|
62,140 | 17.14 | 17.87 | 17.43 | 3,500 | 0 | 0 |
09/07/2007 |
17.14
|
14,850 | 16.84 | 17.28 | 17.14 | 2,670 | 0 | 0 |
06/07/2007 |
16.84
|
10,180 | 16.70 | 16.84 | 16.70 | 420 | 0 | 0 |
05/07/2007 |
16.70
|
21,190 | 16.84 | 17.28 | 16.70 | 0 | 1,000 | 0 |
04/07/2007 |
16.84
|
9,100 | 16.11 | 16.84 | 16.40 | 270 | 0 | 0 |
03/07/2007 |
16.11
|
16,540 | 16.55 | 16.55 | 16.11 | 250 | 1,100 | 0 |
02/07/2007 |
16.55
|
12,450 | 17.14 | 17.14 | 16.55 | 0 | 1,200 | 0 |
29/06/2007 |
17.14
|
14,070 | 17.43 | 17.43 | 16.99 | 1,000 | 0 | 0 |
28/06/2007 |
17.43
|
14,820 | 18.02 | 18.02 | 17.43 | 0 | 0 | 0 |