Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.50 | 3.90% | 630,300 | 312,100 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 750,700 | 311,580 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-20) |
-3.70 | -8.47% | 1,110,000 | 309,080 | 12.4 |
37
44.40
40
|
6 tháng
(2024-03-22) |
1.20 | 3.09% | 1,710,300 | 311,180 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-25) |
8 | 25% | 2,635,100 | 312,680 | 12.5 |
30
44.60
40
|
24 tháng
(2022-09-29) |
1.32 | 3.40% | 5,787,300 | 315,866 | 18.5 |
22.85
44.60
40
|
36 tháng
(2021-10-04) |
3.13 | 8.48% | 10,280,700 | 309,566 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-15) |
7.22 | 22.01% | 21,476,240 | -2,068,384 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2007 |
45.59
|
30,240 | 45.94 | 46.64 | 45.25 | 0 | 0 | 0 |
07/11/2007 |
45.94
|
37,510 | 46.29 | 46.29 | 45.59 | 0 | 0 | 0 |
06/11/2007 |
46.29
|
65,540 | 45.25 | 46.99 | 46.29 | 0 | 0 | 0 |
05/11/2007 |
45.25
|
63,040 | 47.33 | 47.33 | 45.25 | 0 | 0 | 0 |
02/11/2007 |
47.33
|
72,170 | 47.68 | 47.68 | 47.33 | 0 | 0 | 0 |
01/11/2007 |
47.68
|
30,000 | 47.68 | 47.68 | 47.33 | 0 | 0 | 0 |
31/10/2007 |
47.68
|
109,780 | 47.33 | 48.73 | 47.68 | 0 | 0 | 0 |
30/10/2007 |
47.33
|
79,400 | 48.03 | 48.03 | 46.99 | 20,410 | 2,000 | 0 |
29/10/2007 |
48.03
|
222,420 | 47.68 | 48.03 | 47.33 | 205,400 | 20,000 | 0 |
26/10/2007 |
47.68
|
249,250 | 47.68 | 47.68 | 47.33 | 0 | 0 | 0 |
25/10/2007 |
47.68
|
173,490 | 46.99 | 47.68 | 47.33 | 0 | 0 | 0 |
24/10/2007 |
46.99
|
131,980 | 47.33 | 47.68 | 46.64 | 0 | 0 | 0 |
23/10/2007 |
47.33
|
87,020 | 47.68 | 48.03 | 47.33 | 1,000 | 0 | 0 |
22/10/2007 |
47.68
|
97,150 | 48.73 | 48.73 | 47.68 | 0 | 0 | 0 |
19/10/2007 |
48.73
|
293,450 | 47.33 | 48.73 | 46.99 | 0 | 0 | 0 |
18/10/2007 |
47.33
|
112,700 | 48.03 | 48.03 | 46.99 | 31,810 | 14,210 | 0 |
17/10/2007 |
48.03
|
136,130 | 48.73 | 49.42 | 47.68 | 0 | 0 | 0 |
16/10/2007 |
48.73
|
412,510 | 48.38 | 49.77 | 47.68 | 0 | 0 | 0 |
15/10/2007 |
48.38
|
235,670 | 46.29 | 48.38 | 46.29 | 0 | 0 | 0 |
12/10/2007 |
46.29
|
179,000 | 46.64 | 46.64 | 45.59 | 100,350 | 9,000 | 0 |
11/10/2007 |
46.64
|
165,280 | 46.64 | 46.64 | 46.29 | 100,020 | 30,000 | 0 |
10/10/2007 |
46.64
|
146,930 | 47.68 | 48.03 | 46.64 | 0 | 0 | 0 |
09/10/2007 |
47.68
|
90,280 | 48.73 | 48.73 | 47.68 | 0 | 0 | 0 |
08/10/2007 |
48.73
|
311,750 | 48.73 | 49.07 | 47.68 | 236,900 | 100 | 0 |
05/10/2007 |
48.73
|
222,170 | 46.99 | 48.73 | 46.99 | 0 | 0 | 0 |
04/10/2007 |
46.99
|
222,780 | 48.03 | 48.03 | 45.94 | 119,200 | 0 | 0 |
03/10/2007 |
48.03
|
354,120 | 46.64 | 48.03 | 46.64 | 64,030 | 60,000 | 0 |
02/10/2007 |
46.64
|
550,000 | 44.55 | 46.64 | 45.25 | 0 | 0 | 0 |
01/10/2007 |
44.55
|
265,610 | 42.46 | 44.55 | 44.55 | 0 | 0 | 0 |
28/09/2007 |
42.46
|
289,770 | 40.72 | 42.46 | 41.07 | 0 | 0 | 0 |
27/09/2007 |
40.72
|
256,500 | 40.72 | 40.72 | 40.03 | 0 | 0 | 0 |
26/09/2007 |
40.72
|
178,130 | 40.37 | 41.77 | 40.37 | 0 | 0 | 0 |
25/09/2007 |
40.37
|
231,520 | 39.33 | 40.37 | 39.68 | 0 | 0 | 0 |
24/09/2007 |
39.33
|
121,070 | 38.28 | 39.33 | 38.28 | 0 | 0 | 0 |
21/09/2007 |
38.28
|
106,110 | 38.28 | 38.63 | 37.94 | 49,790 | 25,000 | 0 |
20/09/2007 |
38.28
|
79,960 | 38.28 | 38.98 | 38.28 | 12,790 | 15,000 | 0 |
19/09/2007 |
38.28
|
85,020 | 37.24 | 38.28 | 37.59 | 0 | 0 | 0 |
18/09/2007 |
37.24
|
136,070 | 37.94 | 37.94 | 37.24 | 0 | 0 | 0 |
17/09/2007 |
37.94
|
60,710 | 38.28 | 38.28 | 37.94 | 0 | 0 | 0 |
14/09/2007 |
38.28
|
48,650 | 38.28 | 38.28 | 37.94 | 13,580 | 20,000 | 0 |
13/09/2007 |
38.28
|
43,800 | 37.94 | 38.28 | 37.94 | 0 | 0 | 0 |
12/09/2007 |
37.94
|
35,060 | 37.94 | 38.28 | 37.59 | 0 | 0 | 0 |
11/09/2007 |
37.94
|
60,100 | 38.28 | 38.63 | 37.94 | 10,000 | 25,000 | 0 |
10/09/2007 |
38.28
|
50,680 | 38.63 | 38.63 | 38.28 | 10,000 | 14,610 | 0 |
07/09/2007 |
38.63
|
123,670 | 38.28 | 38.98 | 38.28 | 91,070 | 82,020 | 0 |
06/09/2007 |
38.28
|
77,350 | 38.98 | 38.98 | 37.94 | 0 | 0 | 0 |
05/09/2007 |
38.98
|
39,040 | 39.33 | 39.33 | 38.63 | 9,540 | 0 | 0 |
04/09/2007 |
39.33
|
51,820 | 38.63 | 39.33 | 38.98 | 16,750 | 23,860 | 0 |
31/08/2007 |
38.63
|
134,270 | 38.28 | 39.33 | 38.63 | 0 | 0 | 0 |
30/08/2007 |
38.28
|
51,570 | 38.63 | 38.63 | 37.24 | 0 | 0 | 0 |
29/08/2007 |
38.63
|
44,320 | 38.63 | 38.63 | 38.28 | 0 | 0 | 0 |
28/08/2007 |
38.63
|
58,960 | 38.98 | 38.98 | 38.63 | 0 | 0 | 0 |
27/08/2007 |
38.98
|
35,120 | 39.33 | 39.68 | 38.98 | 0 | 0 | 0 |
24/08/2007 |
39.33
|
128,230 | 38.98 | 40.03 | 39.33 | 0 | 0 | 0 |
23/08/2007 |
38.98
|
62,030 | 39.68 | 39.68 | 38.98 | 0 | 0 | 0 |
22/08/2007 |
39.68
|
48,450 | 40.03 | 40.03 | 39.33 | 0 | 0 | 0 |
21/08/2007 |
40.03
|
83,080 | 40.37 | 40.37 | 39.68 | 0 | 0 | 0 |
20/08/2007 |
40.37
|
102,940 | 39.33 | 40.37 | 39.68 | 0 | 0 | 0 |
17/08/2007 |
39.33
|
67,530 | 39.68 | 39.68 | 38.98 | 0 | 0 | 0 |
16/08/2007 |
39.68
|
117,410 | 40.03 | 40.37 | 39.68 | 0 | 0 | 0 |
15/08/2007 |
40.03
|
186,580 | 40.03 | 40.72 | 40.03 | 0 | 0 | 0 |
14/08/2007 |
40.03
|
269,530 | 38.28 | 40.03 | 38.98 | 0 | 0 | 0 |
13/08/2007 |
38.28
|
110,890 | 40.03 | 40.03 | 38.28 | 0 | 0 | 0 |
10/08/2007 |
40.03
|
220,080 | 38.63 | 40.37 | 38.28 | 0 | 0 | 0 |
09/08/2007 |
38.63
|
117,980 | 36.89 | 38.63 | 37.94 | 0 | 0 | 0 |
08/08/2007 |
36.89
|
70,720 | 36.20 | 36.89 | 36.20 | 0 | 0 | 0 |
07/08/2007 |
36.20
|
117,200 | 35.50 | 36.54 | 34.80 | 0 | 0 | 0 |
06/08/2007 |
35.50
|
135,260 | 36.89 | 36.89 | 35.50 | 0 | 0 | 0 |
03/08/2007 |
36.89
|
98,400 | 38.28 | 38.28 | 36.89 | 0 | 0 | 0 |
02/08/2007 |
38.28
|
78,080 | 40.03 | 40.03 | 38.28 | 0 | 0 | 0 |
01/08/2007 |
40.03
|
205,320 | 39.68 | 40.03 | 37.94 | 0 | 0 | 0 |
31/07/2007 |
39.68
|
26,310 | 41.77 | 41.77 | 39.68 | 0 | 0 | 0 |
30/07/2007 |
41.77
|
200 | 43.85 | 43.85 | 41.77 | 0 | 0 | 0 |
27/07/2007 |
43.85
|
10,960 | 45.94 | 45.94 | 43.85 | 0 | 0 | 0 |
26/07/2007 |
45.94
|
9,000 | 48.03 | 48.03 | 45.94 | 0 | 0 | 0 |
25/07/2007 |
48.03
|
14,930 | 50.47 | 50.47 | 48.03 | 0 | 0 | 0 |
24/07/2007 |
50.47
|
119,750 | 50.47 | 50.47 | 50.47 | 0 | 0 | 0 |