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) |
2.10 | 3.22% | 753,800 | 2,347 | 0.2 |
64.80
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,152,400 | -5,030 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-21) |
4.60 | 7.32% | 2,429,200 | -150,138 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-25) |
-6.60 | -8.92% | 13,168,400 | -366,440 | -24.1 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,179,500 | 1,909 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-30) |
3.40 | 5.31% | 57,044,100 | -187,204 | -14.3 |
40.20
79
67.40
|
36 tháng
(2021-10-05) |
4.90 | 7.84% | 70,435,800 | -545,377 | -41.2 |
40.20
96.50
67.40
|
60 tháng
(2019-10-16) |
52.50 | 352.35% | 155,790,780 | -10,756,534 | -265.6 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
75.75
|
35,170 | 72.31 | 75.75 | 75.75 | 0 | 0 | 0 |
14/11/2007 |
72.31
|
169,480 | 76.06 | 79.19 | 72.31 | 10,560 | 112,900 | 0 |
13/11/2007 |
76.06
|
96,310 | 77.00 | 77.32 | 76.06 | 20,470 | 18,730 | 0 |
12/11/2007 |
77.00
|
87,190 | 77.63 | 78.88 | 77.00 | 26,040 | 19,440 | 0 |
09/11/2007 |
77.63
|
128,990 | 78.88 | 78.88 | 77.63 | 11,890 | 21,600 | 0 |
08/11/2007 |
78.88
|
88,630 | 78.88 | 79.51 | 78.88 | 11,800 | 22,210 | 0 |
07/11/2007 |
78.88
|
163,800 | 78.88 | 79.51 | 78.57 | 21,400 | 56,000 | 0 |
06/11/2007 |
78.88
|
116,340 | 80.13 | 80.13 | 78.57 | 38,070 | 3,480 | 0 |
05/11/2007 |
80.13
|
185,430 | 82.01 | 82.01 | 79.19 | 121,120 | 20,130 | 0 |
02/11/2007 |
82.01
|
141,650 | 82.95 | 83.26 | 82.01 | 2,880 | 21,920 | 0 |
01/11/2007 |
82.95
|
130,180 | 83.89 | 84.52 | 82.95 | 29,430 | 3,080 | 0 |
31/10/2007 |
83.89
|
198,420 | 82.01 | 84.52 | 81.39 | 111,660 | 34,310 | 0 |
30/10/2007 |
82.01
|
298,690 | 83.89 | 85.14 | 82.01 | 92,710 | 98,830 | 0 |
29/10/2007 |
83.89
|
479,600 | 87.96 | 87.96 | 83.58 | 188,280 | 114,710 | 0 |
26/10/2007 |
87.96
|
275,670 | 90.78 | 90.78 | 87.96 | 37,450 | 37,800 | 0 |
25/10/2007 |
90.78
|
392,750 | 92.03 | 92.03 | 90.78 | 249,170 | 29,190 | 0 |
24/10/2007 |
92.03
|
142,980 | 89.52 | 92.34 | 90.46 | 64,450 | 31,270 | 0 |
23/10/2007 |
89.52
|
187,140 | 90.78 | 90.78 | 89.21 | 20,900 | 14,960 | 0 |
22/10/2007 |
90.78
|
219,410 | 92.34 | 92.34 | 90.15 | 26,690 | 3,210 | 0 |
19/10/2007 |
92.34
|
196,370 | 92.34 | 93.59 | 89.84 | 12,850 | 13,640 | 0 |
18/10/2007 |
92.34
|
171,720 | 93.59 | 94.22 | 92.34 | 39,980 | 16,240 | 0 |
17/10/2007 |
93.59
|
380,840 | 96.72 | 101.42 | 93.59 | 18,520 | 0 | 0 |
16/10/2007 |
96.72
|
370,710 | 92.34 | 96.72 | 92.34 | 9,620 | 13,830 | 0 |
15/10/2007 |
92.34
|
106,690 | 93.28 | 93.59 | 92.34 | 20,760 | 12,500 | 0 |
12/10/2007 |
93.28
|
190,960 | 91.72 | 93.28 | 91.40 | 137,490 | 22,620 | 0 |
11/10/2007 |
91.72
|
88,660 | 93.28 | 93.28 | 91.72 | 29,560 | 10,180 | 0 |
10/10/2007 |
93.28
|
103,100 | 91.09 | 93.28 | 92.03 | 34,350 | 3,860 | 0 |
09/10/2007 |
91.09
|
136,640 | 90.78 | 91.72 | 90.78 | 45,290 | 4,270 | 0 |
08/10/2007 |
90.78
|
166,940 | 90.46 | 91.40 | 90.78 | 22,240 | 14,480 | 0 |
05/10/2007 |
90.46
|
361,450 | 94.85 | 94.85 | 90.46 | 0 | 0 | 0 |
04/10/2007 |
94.85
|
167,350 | 99.54 | 99.54 | 94.85 | 22,080 | 6,200 | 0 |
03/10/2007 |
99.54
|
350,130 | 97.04 | 99.54 | 93.91 | 218,300 | 5,110 | 0 |
02/10/2007 |
97.04
|
364,180 | 92.65 | 97.04 | 93.91 | 199,390 | 12,300 | 0 |
01/10/2007 |
92.65
|
284,170 | 88.27 | 92.65 | 91.40 | 30,700 | 3,950 | 0 |
28/09/2007 |
88.27
|
92,260 | 84.20 | 88.27 | 88.27 | 0 | 1,170 | 0 |
27/09/2007 |
84.20
|
364,160 | 80.45 | 84.20 | 81.39 | 215,350 | 21,710 | 0 |
26/09/2007 |
80.45
|
179,160 | 80.13 | 82.95 | 79.82 | 37,390 | 5,000 | 0 |
25/09/2007 |
80.13
|
316,170 | 76.38 | 80.13 | 78.26 | 103,980 | 107,030 | 0 |
24/09/2007 |
76.38
|
93,390 | 76.06 | 76.38 | 75.75 | 930 | 3,660 | 0 |
21/09/2007 |
76.06
|
65,180 | 76.38 | 76.69 | 75.75 | 33,000 | 1,060 | 0 |
20/09/2007 |
76.38
|
60,870 | 75.75 | 76.69 | 76.06 | 22,400 | 130 | 0 |
19/09/2007 |
75.75
|
81,570 | 75.13 | 75.75 | 75.13 | 47,300 | 4,210 | 0 |
18/09/2007 |
75.13
|
72,750 | 75.44 | 75.44 | 74.81 | 29,550 | 130 | 0 |
17/09/2007 |
75.44
|
41,690 | 75.44 | 75.75 | 75.13 | 10,830 | 3,000 | 0 |
14/09/2007 |
75.44
|
49,920 | 75.13 | 75.75 | 75.13 | 5,590 | 820 | 0 |
13/09/2007 |
75.13
|
58,210 | 75.75 | 75.75 | 75.13 | 11,030 | 1,950 | 0 |
12/09/2007 |
75.75
|
57,920 | 75.75 | 75.75 | 75.44 | 5,350 | 0 | 0 |
11/09/2007 |
75.75
|
76,690 | 76.38 | 76.69 | 75.75 | 2,810 | 2,380 | 0 |
10/09/2007 |
76.38
|
96,660 | 76.69 | 77.00 | 76.38 | 30,430 | 0 | 0 |
07/09/2007 |
76.69
|
89,160 | 76.69 | 76.69 | 76.38 | 12,220 | 470 | 0 |
06/09/2007 |
76.69
|
74,350 | 77.00 | 77.00 | 76.38 | 8,180 | 9,330 | 0 |
05/09/2007 |
77.00
|
123,920 | 78.26 | 78.26 | 76.69 | 60,100 | 27,030 | 0 |
04/09/2007 |
78.26
|
146,760 | 76.38 | 78.26 | 76.38 | 28,270 | 2,000 | 0 |
31/08/2007 |
76.38
|
114,800 | 75.75 | 76.69 | 75.75 | 21,380 | 35,510 | 0 |
30/08/2007 |
75.75
|
100,690 | 76.69 | 76.69 | 75.75 | 43,390 | 1,200 | 0 |
29/08/2007 |
76.69
|
122,030 | 75.13 | 76.69 | 74.81 | 69,200 | 3,350 | 0 |
28/08/2007 |
75.13
|
130,280 | 77.00 | 77.00 | 75.13 | 38,290 | 0 | 0 |
27/08/2007 |
77.00
|
193,020 | 76.69 | 77.63 | 76.69 | 58,470 | 100 | 0 |
24/08/2007 |
76.69
|
234,060 | 73.87 | 76.69 | 73.87 | 123,190 | 700 | 0 |
23/08/2007 |
73.87
|
111,370 | 73.87 | 74.19 | 73.56 | 42,600 | 200 | 0 |
22/08/2007 |
73.87
|
153,730 | 73.56 | 74.19 | 73.56 | 9,450 | 350 | 0 |
21/08/2007 |
73.56
|
324,200 | 74.50 | 75.13 | 73.56 | 63,670 | 2,350 | 0 |
20/08/2007 |
74.50
|
283,840 | 75.13 | 75.13 | 72.00 | 114,620 | 29,980 | 0 |
17/08/2007 |
75.13
|
99,820 | 76.69 | 76.69 | 73.56 | 12,440 | 22,940 | 0 |
16/08/2007 |
76.69
|
57,890 | 78.26 | 78.26 | 76.69 | 5,720 | 6,950 | 0 |
15/08/2007 |
78.26
|
107,410 | 81.07 | 81.07 | 77.63 | 52,380 | 30,010 | 0 |
14/08/2007 |
81.07
|
59,080 | 77.94 | 81.39 | 80.13 | 41,800 | 0 | 0 |
13/08/2007 |
77.94
|
97,200 | 80.76 | 80.76 | 77.63 | 23,440 | 2,150 | 0 |
10/08/2007 |
80.76
|
111,900 | 82.64 | 82.64 | 78.57 | 33,280 | 5,070 | 0 |
09/08/2007 |
82.64
|
134,320 | 78.88 | 82.64 | 80.13 | 33,560 | 1,000 | 0 |
08/08/2007 |
78.88
|
169,910 | 76.38 | 78.88 | 77.63 | 55,440 | 530 | 0 |
07/08/2007 |
76.38
|
76,660 | 73.87 | 76.38 | 73.87 | 33,870 | 190 | 0 |
06/08/2007 |
73.87
|
93,400 | 76.38 | 76.38 | 73.87 | 25,060 | 30,250 | 0 |
03/08/2007 |
76.38
|
229,690 | 78.26 | 78.26 | 74.50 | 67,110 | 50,000 | 0 |
02/08/2007 |
78.26
|
122,880 | 80.45 | 82.01 | 78.26 | 34,490 | 47,100 | 0 |
01/08/2007 |
80.45
|
34,160 | 76.69 | 80.45 | 78.26 | 4,820 | 1,470 | 0 |
31/07/2007 |
76.69
|
190,800 | 78.26 | 78.26 | 75.13 | 87,420 | 127,940 | 0 |
30/07/2007 |
78.26
|
42,920 | 80.76 | 80.76 | 78.26 | 0 | 0 | 0 |
27/07/2007 |
80.76
|
71,280 | 82.01 | 82.01 | 80.76 | 1,970 | 39,430 | 0 |
26/07/2007 |
82.01
|
38,380 | 84.52 | 84.52 | 82.01 | 820 | 2,500 | 0 |
25/07/2007 |
84.52
|
97,620 | 87.65 | 87.65 | 83.89 | 52,090 | 11,660 | 0 |
24/07/2007 |
87.65
|
88,290 | 84.52 | 87.65 | 86.08 | 6,010 | 8,150 | 0 |
23/07/2007 |
84.52
|
75,940 | 82.95 | 84.52 | 84.20 | 51,800 | 1,000 | 0 |
20/07/2007 |
82.95
|
118,840 | 81.70 | 83.58 | 82.01 | 75,150 | 12,680 | 0 |
19/07/2007 |
81.70
|
139,460 | 85.77 | 85.77 | 81.70 | 3,590 | 76,000 | 0 |
18/07/2007 |
85.77
|
112,460 | 88.59 | 88.59 | 85.77 | 6,950 | 3,150 | 0 |
17/07/2007 |
88.59
|
64,440 | 87.02 | 88.59 | 87.02 | 5,440 | 400 | 0 |
16/07/2007 |
87.02
|
96,310 | 89.52 | 89.52 | 87.02 | 31,810 | 2,000 | 0 |
13/07/2007 |
89.52
|
86,620 | 89.21 | 89.52 | 89.21 | 9,020 | 7,990 | 0 |
12/07/2007 |
89.21
|
72,820 | 91.09 | 91.09 | 89.21 | 23,650 | 1,000 | 0 |
11/07/2007 |
91.09
|
148,050 | 91.40 | 91.40 | 89.52 | 44,350 | 300 | 0 |
10/07/2007 |
91.40
|
273,190 | 90.15 | 92.34 | 88.27 | 42,210 | 20,550 | 0 |
09/07/2007 |
90.15
|
194,250 | 94.85 | 94.85 | 90.15 | 57,110 | 8,340 | 0 |
06/07/2007 |
94.85
|
120,170 | 94.85 | 94.85 | 93.91 | 40,960 | 0 | 0 |
05/07/2007 |
94.85
|
165,210 | 97.04 | 97.04 | 94.85 | 96,310 | 34,300 | 0 |
04/07/2007 |
97.04
|
263,460 | 94.53 | 97.04 | 95.47 | 118,410 | 23,520 | 0 |
03/07/2007 |
94.53
|
187,130 | 93.91 | 94.53 | 92.65 | 76,250 | 2,060 | 0 |
02/07/2007 |
93.91
|
163,510 | 98.60 | 98.60 | 93.91 | 84,300 | 4,400 | 0 |
29/06/2007 |
98.60
|
170,440 | 96.10 | 99.54 | 98.60 | 76,310 | 32,260 | 0 |
28/06/2007 |
96.10
|
281,500 | 96.10 | 96.10 | 91.72 | 47,010 | 5,300 | 0 |