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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/10/2007 |
31.14
|
383,400 | 31.88 | 34.10 | 29.80 | 0 | 0 | 0 |
24/10/2007 |
31.88
|
333,700 | 31.75 | 33.51 | 29.66 | 700 | 0 | 0 |
23/10/2007 |
31.75
|
653,000 | 28.87 | 31.75 | 28.34 | 100 | 20,100 | 0 |
22/10/2007 |
28.87
|
120,600 | 26.71 | 28.87 | 28.87 | 0 | 6,000 | 0 |
19/10/2007 |
26.71
|
112,400 | 25.06 | 26.71 | 25.06 | 100 | 7,100 | 0 |
18/10/2007 |
25.06
|
436,400 | 25.40 | 25.50 | 22.86 | 1,000 | 1,900 | 0 |
17/10/2007 |
25.40
|
273,000 | 23.13 | 25.40 | 25.40 | 900 | 10,600 | 0 |
16/10/2007 |
23.13
|
338,500 | 21.04 | 23.13 | 21.95 | 20,000 | 13,300 | 0 |
15/10/2007 |
21.04
|
400,600 | 19.75 | 21.04 | 20.91 | 1,400 | 0 | 0 |
12/10/2007 |
19.75
|
498,800 | 18.03 | 19.75 | 17.05 | 0 | 0 | 0 |
11/10/2007 |
18.03
|
70,100 | 17.04 | 18.03 | 17.13 | 0 | 0 | 0 |
10/10/2007 |
17.04
|
108,900 | 16.46 | 17.79 | 16.01 | 100 | 2,200 | 0 |
09/10/2007 |
16.46
|
168,800 | 17.65 | 18.39 | 16.16 | 10,500 | 0 | 0 |
08/10/2007 |
17.65
|
178,200 | 17.05 | 19.35 | 17.50 | 30,100 | 0 | 0 |
05/10/2007 |
17.05
|
95,600 | 18.54 | 19.72 | 16.70 | 1,000 | 0 | 0 |
04/10/2007 |
18.54
|
213,900 | 16.99 | 18.68 | 17.05 | 0 | 0 | 0 |
03/10/2007 |
16.99
|
52,400 | 15.70 | 16.99 | 16.71 | 0 | 0 | 0 |
02/10/2007 |
15.70
|
178,300 | 14.32 | 15.70 | 14.83 | 0 | 500 | 0 |
01/10/2007 |
14.32
|
33,700 | 13.14 | 14.32 | 13.49 | 0 | 0 | 0 |
28/09/2007 |
13.14
|
157,400 | 12.26 | 13.14 | 12.31 | 0 | 0 | 0 |
27/09/2007 |
12.26
|
84,600 | 11.39 | 12.26 | 11.49 | 0 | 8,000 | 0 |
26/09/2007 |
11.39
|
137,600 | 10.82 | 11.42 | 10.97 | 0 | 0 | 0 |
25/09/2007 |
10.82
|
44,100 | 10.44 | 10.82 | 10.45 | 1,100 | 0 | 0 |
24/09/2007 |
10.44
|
34,400 | 9.99 | 10.53 | 10.08 | 0 | 0 | 0 |
21/09/2007 |
9.99
|
8,400 | 10.23 | 10.23 | 9.93 | 100 | 0 | 0 |
20/09/2007 |
10.23
|
27,100 | 10.16 | 10.68 | 10.05 | 0 | 0 | 0 |
19/09/2007 |
10.16
|
45,100 | 9.61 | 10.23 | 9.79 | 0 | 0 | 0 |
18/09/2007 |
9.61
|
26,300 | 9.59 | 9.79 | 9.56 | 100 | 0 | 0 |
17/09/2007 |
9.59
|
8,100 | 9.50 | 9.64 | 9.56 | 0 | 0 | 0 |
14/09/2007 |
9.50
|
7,800 | 9.64 | 9.70 | 9.49 | 0 | 0 | 0 |
13/09/2007 |
9.64
|
13,500 | 9.64 | 9.71 | 9.56 | 0 | 0 | 0 |
12/09/2007 |
9.64
|
12,300 | 9.76 | 9.79 | 9.64 | 2,000 | 0 | 0 |
11/09/2007 |
9.76
|
10,600 | 9.88 | 9.93 | 9.64 | 0 | 0 | 0 |
10/09/2007 |
9.88
|
34,800 | 9.68 | 10.07 | 9.64 | 0 | 0 | 0 |
07/09/2007 |
9.68
|
42,200 | 9.42 | 9.79 | 9.49 | 0 | 0 | 0 |
06/09/2007 |
9.42
|
7,500 | 9.42 | 9.49 | 9.34 | 0 | 0 | 0 |
05/09/2007 |
9.42
|
17,800 | 9.49 | 9.64 | 9.34 | 0 | 0 | 0 |
04/09/2007 |
9.49
|
17,100 | 9.15 | 9.49 | 9.19 | 0 | 0 | 0 |
31/08/2007 |
9.15
|
5,300 | 9.02 | 9.19 | 8.90 | 0 | 0 | 0 |
30/08/2007 |
9.02
|
3,000 | 9.05 | 9.12 | 9.02 | 0 | 0 | 0 |
29/08/2007 |
9.05
|
2,700 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 |
28/08/2007 |
9.19
|
1,500 | 9.33 | 9.33 | 9.19 | 0 | 0 | 0 |
27/08/2007 |
9.33
|
5,000 | 9.07 | 9.34 | 9.15 | 0 | 0 | 0 |
24/08/2007 |
9.07
|
10,600 | 8.97 | 9.12 | 9.02 | 0 | 0 | 0 |
23/08/2007 |
8.97
|
6,200 | 9.05 | 9.05 | 8.94 | 0 | 0 | 0 |
22/08/2007 |
9.05
|
4,500 | 9.16 | 9.16 | 9.05 | 0 | 0 | 0 |
21/08/2007 |
9.16
|
2,400 | 9.19 | 9.27 | 9.05 | 0 | 0 | 0 |
20/08/2007 |
9.19
|
4,800 | 9.27 | 9.27 | 9.05 | 0 | 0 | 0 |
17/08/2007 |
9.27
|
8,800 | 9.30 | 9.30 | 9.13 | 0 | 0 | 0 |
16/08/2007 |
9.30
|
3,900 | 9.37 | 9.37 | 9.28 | 0 | 0 | 0 |
15/08/2007 |
9.37
|
14,200 | 9.34 | 9.45 | 9.34 | 0 | 0 | 0 |
14/08/2007 |
9.34
|
23,000 | 9.27 | 9.49 | 9.27 | 0 | 0 | 0 |
13/08/2007 |
9.27
|
17,400 | 9.43 | 9.43 | 8.90 | 0 | 0 | 0 |
10/08/2007 |
9.43
|
7,800 | 9.49 | 9.79 | 9.42 | 0 | 0 | 0 |
09/08/2007 |
9.49
|
21,900 | 9.49 | 9.93 | 9.42 | 0 | 0 | 0 |
08/08/2007 |
9.49
|
15,200 | 9.49 | 9.59 | 9.46 | 0 | 0 | 0 |
07/08/2007 |
9.49
|
26,900 | 9.49 | 9.49 | 9.34 | 0 | 0 | 0 |
06/08/2007 |
9.49
|
20,100 | 9.61 | 9.61 | 9.21 | 0 | 0 | 0 |
03/08/2007 |
9.61
|
8,500 | 9.64 | 9.64 | 9.42 | 0 | 0 | 0 |
02/08/2007 |
9.64
|
25,300 | 9.89 | 9.89 | 9.42 | 0 | 0 | 0 |
01/08/2007 |
9.89
|
12,900 | 9.27 | 9.93 | 9.34 | 0 | 0 | 0 |
31/07/2007 |
9.27
|
7,500 | 9.36 | 9.37 | 9.27 | 0 | 0 | 0 |
30/07/2007 |
9.36
|
6,400 | 9.42 | 9.42 | 9.12 | 0 | 0 | 0 |
27/07/2007 |
9.42
|
4,600 | 9.34 | 9.42 | 9.05 | 0 | 0 | 0 |
26/07/2007 |
9.34
|
5,100 | 9.34 | 9.36 | 9.19 | 0 | 0 | 0 |
25/07/2007 |
9.34
|
5,800 | 9.37 | 9.37 | 9.21 | 0 | 0 | 0 |
24/07/2007 |
9.37
|
2,900 | 9.49 | 9.49 | 9.34 | 0 | 0 | 0 |
23/07/2007 |
9.49
|
9,000 | 9.56 | 9.64 | 9.43 | 0 | 0 | 0 |
20/07/2007 |
9.56
|
12,200 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 |
19/07/2007 |
9.73
|
2,600 | 9.76 | 9.79 | 9.64 | 0 | 0 | 0 |
18/07/2007 |
9.76
|
17,700 | 9.92 | 9.92 | 9.49 | 0 | 0 | 0 |
17/07/2007 |
9.92
|
6,000 | 9.56 | 10.01 | 9.64 | 0 | 0 | 0 |
16/07/2007 |
9.56
|
3,800 | 9.73 | 9.86 | 9.45 | 0 | 0 | 0 |
13/07/2007 |
9.73
|
18,000 | 9.80 | 9.86 | 9.64 | 0 | 0 | 0 |
12/07/2007 |
9.80
|
10,400 | 10.08 | 10.08 | 9.64 | 0 | 0 | 0 |
11/07/2007 |
10.08
|
38,900 | 9.79 | 10.08 | 9.79 | 0 | 0 | 0 |
10/07/2007 |
9.79
|
22,300 | 9.71 | 9.93 | 9.64 | 0 | 0 | 0 |
09/07/2007 |
9.71
|
5,700 | 9.64 | 9.79 | 9.55 | 0 | 0 | 0 |
06/07/2007 |
9.64
|
12,100 | 9.42 | 9.64 | 9.42 | 0 | 0 | 0 |
05/07/2007 |
9.42
|
12,100 | 9.67 | 9.79 | 9.42 | 0 | 0 | 0 |
04/07/2007 |
9.67
|
22,700 | 8.60 | 9.67 | 9.19 | 0 | 0 | 0 |
03/07/2007 |
8.60
|
18,300 | 9.19 | 9.19 | 8.48 | 0 | 0 | 0 |
02/07/2007 |
9.19
|
14,900 | 9.42 | 9.56 | 9.19 | 0 | 0 | 0 |
29/06/2007 |
9.42
|
44,900 | 9.34 | 9.49 | 9.34 | 0 | 0 | 0 |
28/06/2007 |
9.34
|
23,300 | 9.49 | 9.64 | 9.21 | 0 | 0 | 0 |
27/06/2007 |
9.49
|
11,500 | 9.98 | 9.98 | 9.48 | 0 | 0 | 0 |
26/06/2007 |
9.98
|
6,400 | 9.93 | 9.98 | 9.86 | 0 | 0 | 0 |
25/06/2007 |
9.93
|
21,600 | 10.23 | 10.23 | 9.93 | 0 | 0 | 0 |
22/06/2007 |
10.23
|
4,600 | 10.08 | 10.38 | 10.23 | 0 | 0 | 0 |
21/06/2007 |
10.08
|
11,600 | 10.54 | 10.54 | 10.08 | 0 | 0 | 0 |
20/06/2007 |
10.54
|
700 | 10.53 | 10.60 | 10.53 | 0 | 0 | 0 |
19/06/2007 |
10.53
|
13,900 | 10.53 | 10.68 | 10.45 | 0 | 0 | 0 |
18/06/2007 |
10.53
|
14,300 | 10.60 | 10.82 | 10.53 | 0 | 0 | 0 |
15/06/2007 |
10.60
|
20,900 | 10.38 | 10.75 | 10.45 | 0 | 0 | 0 |
14/06/2007 |
10.38
|
25,100 | 10.44 | 10.54 | 10.38 | 0 | 0 | 0 |
13/06/2007 |
10.44
|
37,400 | 10.96 | 10.96 | 10.23 | 0 | 0 | 0 |
12/06/2007 |
10.96
|
5,600 | 11.20 | 11.20 | 10.68 | 0 | 0 | 0 |
11/06/2007 |
11.20
|
19,600 | 11.49 | 11.49 | 11.12 | 0 | 0 | 0 |
08/06/2007 |
11.49
|
44,600 | 11.64 | 11.85 | 11.49 | 0 | 0 | 0 |
07/06/2007 |
11.64
|
22,200 | 11.20 | 12.16 | 11.42 | 0 | 0 | 0 |