| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.30 | 6.84% | 40,300 | -300 | -0.0 |
18.50
22.80
20.30
|
|
2 tháng
(2024-09-23) |
3.90 | 23.78% | 74,500 | -3,300 | -0.1 |
16.40
22.80
20.30
|
|
3 tháng
(2024-08-26) |
3.20 | 18.71% | 81,700 | -3,200 | -0.1 |
16.40
22.80
20.30
|
|
6 tháng
(2024-05-27) |
-0.77 | -3.67% | 162,500 | -40,700 | -0.8 |
16.40
22.80
20.30
|
|
12 tháng
(2023-11-28) |
1.63 | 8.75% | 420,500 | -132,300 | -2.5 |
16.40
22.80
20.30
|
|
24 tháng
(2022-12-05) |
3.29 | 19.32% | 953,500 | -273,338 | -5.1 |
14.96
27.03
20.30
|
|
36 tháng
(2021-12-08) |
0.82 | 4.23% | 1,323,900 | -286,659 | -6.0 |
14.96
27.03
20.30
|
|
60 tháng
(2019-12-19) |
2.44 | 13.66% | 2,190,860 | -323,729 | -6.7 |
12.55
27.03
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/01/2008 |
39.11
|
44,130 | 37.93 | 39.35 | 37.45 | 5,580 | 0 | 0 |
| 17/01/2008 |
37.93
|
91,190 | 38.64 | 39.11 | 37.22 | 0 | 0 | 0 |
| 16/01/2008 |
38.64
|
139,920 | 36.98 | 38.64 | 38.40 | 0 | 78,000 | 0 |
| 15/01/2008 |
36.98
|
95,990 | 38.64 | 38.64 | 36.74 | 10,370 | 0 | 0 |
| 14/01/2008 |
38.64
|
73,010 | 39.82 | 40.06 | 38.64 | 21,950 | 0 | 0 |
| 11/01/2008 |
39.82
|
76,270 | 39.59 | 40.30 | 39.11 | 10,600 | 0 | 0 |
| 10/01/2008 |
39.59
|
98,610 | 40.53 | 40.53 | 38.87 | 10,500 | 3,000 | 0 |
| 09/01/2008 |
40.53
|
58,360 | 41.25 | 41.25 | 40.53 | 17,760 | 0 | 0 |
| 08/01/2008 |
41.25
|
53,200 | 40.77 | 41.96 | 41.25 | 500 | 1,890 | 0 |
| 07/01/2008 |
40.77
|
53,550 | 41.48 | 41.48 | 39.82 | 200 | 0 | 0 |
| 04/01/2008 |
41.48
|
45,910 | 41.96 | 41.96 | 41.48 | 0 | 500 | 0 |
| 03/01/2008 |
41.96
|
38,990 | 42.67 | 42.67 | 41.72 | 0 | 12,390 | 0 |
| 02/01/2008 |
42.67
|
29,850 | 42.67 | 43.38 | 42.67 | 600 | 0 | 0 |
| 28/12/2007 |
42.67
|
63,000 | 42.43 | 42.67 | 42.43 | 15,000 | 100 | 0 |
| 27/12/2007 |
42.43
|
77,300 | 42.90 | 43.14 | 42.43 | 6,700 | 2,400 | 0 |
| 26/12/2007 |
42.90
|
78,380 | 42.19 | 42.90 | 42.19 | 0 | 0 | 0 |
| 25/12/2007 |
42.19
|
55,660 | 42.90 | 42.90 | 41.72 | 11,400 | 0 | 0 |
| 24/12/2007 |
42.90
|
80,700 | 43.62 | 43.62 | 42.67 | 2,300 | 0 | 0 |
| 21/12/2007 |
43.62
|
82,260 | 42.90 | 43.85 | 42.67 | 8,200 | 0 | 0 |
| 20/12/2007 |
42.90
|
230,990 | 42.19 | 44.09 | 42.19 | 5,060 | 0 | 0 |
| 19/12/2007 |
42.19
|
48,580 | 40.30 | 42.19 | 42.19 | 0 | 0 | 0 |
| 18/12/2007 |
40.30
|
222,860 | 41.72 | 41.72 | 39.82 | 9,200 | 90 | 0 |
| 17/12/2007 |
41.72
|
278,070 | 43.85 | 43.85 | 41.72 | 19,570 | 4,280 | 0 |
| 14/12/2007 |
43.85
|
89,880 | 44.56 | 44.56 | 43.85 | 100 | 1,300 | 0 |
| 13/12/2007 |
44.56
|
122,680 | 45.51 | 45.51 | 44.56 | 60,400 | 0 | 0 |
| 12/12/2007 |
45.51
|
130,440 | 45.04 | 46.46 | 44.56 | 26,620 | 500 | 0 |
| 11/12/2007 |
45.04
|
272,030 | 46.46 | 46.46 | 44.56 | 27,770 | 0 | 0 |
| 10/12/2007 |
46.46
|
132,200 | 48.12 | 48.12 | 46.22 | 11,140 | 500 | 0 |
| 07/12/2007 |
48.12
|
126,950 | 48.36 | 48.36 | 47.88 | 0 | 0 | 0 |
| 06/12/2007 |
48.36
|
82,150 | 48.59 | 48.59 | 48.36 | 19,790 | 0 | 0 |
| 05/12/2007 |
48.59
|
89,100 | 49.07 | 49.07 | 48.59 | 25,200 | 0 | 0 |
| 04/12/2007 |
49.07
|
123,690 | 49.07 | 49.54 | 49.07 | 13,500 | 0 | 0 |
| 03/12/2007 |
49.07
|
102,960 | 49.07 | 49.30 | 48.83 | 11,780 | 0 | 0 |
| 30/11/2007 |
49.07
|
42,320 | 49.54 | 49.54 | 49.07 | 2,300 | 0 | 0 |
| 29/11/2007 |
49.54
|
75,880 | 49.54 | 50.02 | 49.30 | 0 | 0 | 0 |
| 28/11/2007 |
49.54
|
125,810 | 48.83 | 49.54 | 48.83 | 3,000 | 0 | 0 |
| 27/11/2007 |
48.83
|
202,790 | 49.30 | 50.02 | 48.83 | 27,700 | 0 | 0 |
| 26/11/2007 |
49.30
|
197,140 | 48.36 | 49.54 | 48.83 | 0 | 0 | 0 |
| 23/11/2007 |
48.36
|
133,090 | 49.07 | 49.07 | 48.12 | 4,180 | 0 | 0 |
| 22/11/2007 |
49.07
|
73,380 | 49.07 | 49.78 | 49.07 | 0 | 0 | 0 |
| 21/11/2007 |
49.07
|
92,000 | 49.30 | 49.30 | 48.36 | 0 | 0 | 0 |
| 20/11/2007 |
49.30
|
154,120 | 50.02 | 50.02 | 49.30 | 0 | 0 | 0 |
| 19/11/2007 |
50.02
|
95,140 | 50.25 | 50.73 | 49.78 | 0 | 0 | 0 |
| 16/11/2007 |
50.25
|
105,200 | 50.49 | 50.49 | 50.02 | 0 | 0 | 0 |
| 15/11/2007 |
50.49
|
143,400 | 51.67 | 51.67 | 49.54 | 0 | 0 | 0 |
| 14/11/2007 |
51.67
|
190,580 | 49.54 | 51.91 | 50.49 | 0 | 0 | 0 |
| 13/11/2007 |
49.54
|
135,850 | 51.91 | 51.91 | 49.54 | 0 | 0 | 0 |
| 12/11/2007 |
51.91
|
106,590 | 53.81 | 53.81 | 51.44 | 500 | 1,000 | 0 |
| 09/11/2007 |
53.81
|
449,940 | 51.44 | 53.81 | 52.15 | 2,070 | 200 | 0 |
| 08/11/2007 |
51.44
|
157,790 | 49.07 | 51.44 | 50.73 | 0 | 0 | 0 |
| 07/11/2007 |
49.07
|
335,550 | 51.20 | 51.20 | 49.07 | 0 | 0 | 0 |
| 06/11/2007 |
51.20
|
250,620 | 53.57 | 53.57 | 51.20 | 0 | 0 | 0 |
| 05/11/2007 |
53.57
|
163,020 | 56.18 | 56.18 | 53.57 | 0 | 0 | 0 |
| 02/11/2007 |
56.18
|
65,440 | 56.89 | 57.60 | 56.18 | 0 | 0 | 0 |
| 01/11/2007 |
56.89
|
150,260 | 56.42 | 57.13 | 56.42 | 0 | 0 | 0 |
| 31/10/2007 |
56.42
|
110,460 | 58.07 | 58.07 | 55.47 | 0 | 0 | 0 |
| 30/10/2007 |
58.07
|
104,260 | 59.26 | 59.26 | 58.07 | 4,470 | 0 | 0 |
| 29/10/2007 |
59.26
|
267,400 | 60.45 | 62.82 | 59.26 | 60,170 | 0 | 0 |
| 26/10/2007 |
60.45
|
169,820 | 57.60 | 60.45 | 60.45 | 0 | 0 | 0 |
| 25/10/2007 |
57.60
|
76,710 | 54.99 | 57.60 | 57.60 | 0 | 0 | 0 |
| 24/10/2007 |
54.99
|
51,270 | 52.39 | 54.99 | 54.99 | 0 | 0 | 0 |
| 23/10/2007 |
52.39
|
87,310 | 50.02 | 52.39 | 52.39 | 12,870 | 0 | 0 |
| 22/10/2007 |
50.02
|
78,970 | 47.65 | 50.02 | 50.02 | 0 | 0 | 0 |
| 19/10/2007 |
47.65
|
16,630 | 45.51 | 47.65 | 47.65 | 0 | 0 | 0 |
| 18/10/2007 |
45.51
|
5,100 | 45.51 | 45.51 | 45.51 | 0 | 0 | 0 |