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) |
0.33 | 8.46% | 2,853,700 | 62,200 | 0.2 |
3.90
4.68
4.23
|
2 tháng
(2024-07-22) |
-0.66 | -13.50% | 5,580,100 | 274,700 | 1.2 |
3.76
4.89
4.23
|
3 tháng
(2024-06-20) |
-0.95 | -18.34% | 8,176,000 | 409,298 | 1.8 |
3.76
5.18
4.23
|
6 tháng
(2024-03-22) |
-1.99 | -31.99% | 24,818,100 | 1,068,098 | 5.0 |
3.76
6.31
4.23
|
12 tháng
(2023-09-25) |
-7.07 | -62.57% | 122,515,000 | 1,443,298 | 7.0 |
3.76
11.60
4.23
|
24 tháng
(2022-09-29) |
-5.97 | -58.53% | 212,451,600 | 1,089,699 | 2.4 |
3.76
12.65
4.23
|
36 tháng
(2021-10-04) |
-5.23 | -55.29% | 392,370,500 | 306,855 | -7.2 |
3.76
19
4.23
|
60 tháng
(2019-10-15) |
0.78 | 22.61% | 556,704,030 | -5,525,395 | -22.3 |
3.32
19
4.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
23.15
|
87,180 | 23.53 | 23.53 | 22.96 | 0 | 0 | 0 |
14/11/2007 |
23.53
|
110,730 | 23.15 | 23.91 | 23.53 | 0 | 0 | 0 |
13/11/2007 |
23.15
|
78,540 | 23.91 | 23.91 | 23.15 | 0 | 0 | 0 |
12/11/2007 |
23.91
|
199,830 | 23.34 | 24.10 | 23.72 | 173,300 | 200 | 0 |
09/11/2007 |
23.34
|
170,210 | 23.34 | 24.10 | 22.96 | 95,400 | 1,200 | 0 |
08/11/2007 |
23.34
|
83,550 | 24.29 | 24.29 | 23.34 | 0 | 0 | 0 |
07/11/2007 |
24.29
|
111,140 | 24.10 | 24.49 | 24.10 | 0 | 0 | 0 |
06/11/2007 |
24.10
|
247,880 | 23.72 | 24.10 | 23.53 | 0 | 0 | 0 |
05/11/2007 |
23.72
|
107,310 | 23.91 | 23.91 | 23.53 | 0 | 0 | 0 |
02/11/2007 |
23.91
|
114,640 | 24.29 | 24.29 | 23.72 | 0 | 0 | 0 |
01/11/2007 |
24.29
|
73,040 | 24.87 | 24.87 | 24.10 | 0 | 0 | 0 |
31/10/2007 |
24.87
|
214,410 | 24.68 | 25.25 | 24.87 | 0 | 0 | 0 |
30/10/2007 |
24.68
|
220,880 | 23.53 | 24.68 | 23.72 | 114,970 | 0 | 0 |
29/10/2007 |
23.53
|
163,010 | 24.49 | 24.49 | 23.53 | 0 | 0 | 0 |
26/10/2007 |
24.49
|
105,110 | 24.68 | 24.68 | 24.29 | 0 | 0 | 0 |
25/10/2007 |
24.68
|
170,430 | 25.25 | 25.25 | 24.68 | 0 | 0 | 0 |
24/10/2007 |
25.25
|
308,010 | 25.63 | 25.63 | 24.87 | 0 | 0 | 0 |
23/10/2007 |
25.63
|
368,710 | 25.63 | 25.63 | 24.87 | 300 | 4,000 | 0 |
22/10/2007 |
25.63
|
307,550 | 24.87 | 25.63 | 24.10 | 0 | 0 | 0 |
19/10/2007 |
24.87
|
166,580 | 24.87 | 24.87 | 24.49 | 0 | 0 | 0 |
18/10/2007 |
24.87
|
316,720 | 24.49 | 24.87 | 24.49 | 66,810 | 6,000 | 0 |
17/10/2007 |
24.49
|
271,520 | 25.44 | 25.44 | 24.49 | 800 | 0 | 0 |
16/10/2007 |
25.44
|
247,520 | 25.63 | 25.63 | 25.25 | 0 | 0 | 0 |
15/10/2007 |
25.63
|
280,990 | 26.02 | 26.02 | 25.44 | 0 | 0 | 0 |
12/10/2007 |
26.02
|
325,500 | 26.21 | 26.21 | 25.44 | 1,000 | 2,000 | 0 |
11/10/2007 |
26.21
|
339,710 | 25.63 | 26.21 | 25.63 | 83,300 | 0 | 0 |
10/10/2007 |
25.63
|
361,470 | 26.40 | 26.59 | 25.63 | 0 | 0 | 0 |
09/10/2007 |
26.40
|
1,024,090 | 25.25 | 26.40 | 26.02 | 0 | 0 | 0 |
08/10/2007 |
25.25
|
1,204,640 | 26.40 | 27.55 | 25.25 | 401,050 | 100 | 0 |
05/10/2007 |
26.40
|
340,090 | 25.25 | 26.40 | 26.40 | 0 | 0 | 0 |
04/10/2007 |
25.25
|
126,960 | 24.10 | 25.25 | 25.25 | 39,800 | 500 | 0 |
03/10/2007 |
24.10
|
269,430 | 22.96 | 24.10 | 24.10 | 74,550 | 0 | 0 |
02/10/2007 |
22.96
|
316,920 | 22.00 | 22.96 | 22.96 | 0 | 0 | 0 |
01/10/2007 |
22.00
|
100,920 | 21.04 | 22.00 | 22.00 | 0 | 0 | 0 |
28/09/2007 |
21.04
|
831,810 | 20.09 | 21.04 | 20.85 | 0 | 0 | 0 |
27/09/2007 |
20.09
|
415,080 | 19.13 | 20.09 | 20.09 | 0 | 0 | 0 |
26/09/2007 |
19.13
|
622,840 | 18.36 | 19.13 | 18.75 | 0 | 0 | 0 |
25/09/2007 |
18.36
|
572,780 | 17.52 | 18.36 | 17.98 | 0 | 0 | 0 |
24/09/2007 |
17.52
|
179,630 | 17.18 | 17.52 | 17.18 | 0 | 0 | 0 |
21/09/2007 |
17.18
|
105,920 | 17.22 | 17.22 | 17.10 | 200 | 0 | 0 |
20/09/2007 |
17.22
|
266,800 | 16.83 | 17.25 | 17.06 | 108,900 | 0 | 0 |
19/09/2007 |
16.83
|
121,660 | 17.03 | 17.03 | 16.64 | 0 | 0 | 0 |
18/09/2007 |
17.03
|
94,610 | 17.22 | 17.22 | 16.83 | 0 | 0 | 0 |
17/09/2007 |
17.22
|
119,240 | 17.22 | 17.22 | 16.64 | 0 | 0 | 0 |
14/09/2007 |
17.22
|
111,230 | 16.83 | 17.22 | 16.76 | 0 | 0 | 0 |
13/09/2007 |
16.83
|
79,700 | 16.91 | 16.91 | 16.76 | 0 | 0 | 0 |
12/09/2007 |
16.91
|
73,840 | 17.03 | 17.14 | 16.87 | 0 | 0 | 0 |
11/09/2007 |
17.03
|
83,420 | 17.25 | 17.29 | 17.03 | 1,300 | 0 | 0 |
10/09/2007 |
17.25
|
93,150 | 17.45 | 17.56 | 17.25 | 0 | 0 | 0 |
07/09/2007 |
17.45
|
132,400 | 17.41 | 17.60 | 17.41 | 0 | 2,000 | 0 |
06/09/2007 |
17.41
|
165,180 | 17.41 | 17.52 | 17.25 | 0 | 0 | 0 |
05/09/2007 |
17.41
|
93,160 | 17.68 | 17.68 | 17.41 | 500 | 0 | 0 |
04/09/2007 |
17.68
|
100,050 | 17.60 | 17.75 | 17.60 | 0 | 0 | 0 |
31/08/2007 |
17.60
|
116,530 | 17.60 | 17.60 | 17.22 | 0 | 0 | 0 |
30/08/2007 |
17.60
|
112,040 | 16.95 | 17.75 | 17.22 | 0 | 0 | 0 |
29/08/2007 |
16.95
|
133,570 | 17.60 | 17.60 | 16.83 | 0 | 0 | 0 |
28/08/2007 |
17.60
|
160,890 | 17.83 | 17.83 | 17.22 | 0 | 0 | 0 |
27/08/2007 |
17.83
|
332,810 | 17.06 | 17.91 | 17.03 | 0 | 0 | 0 |
24/08/2007 |
17.06
|
180,220 | 16.26 | 17.06 | 17.06 | 0 | 0 | 0 |
23/08/2007 |
16.26
|
236,020 | 15.50 | 16.26 | 15.92 | 0 | 0 | 0 |
22/08/2007 |
15.50
|
149,240 | 15.69 | 15.69 | 15.34 | 0 | 0 | 0 |
21/08/2007 |
15.69
|
162,060 | 16.38 | 16.38 | 15.69 | 0 | 0 | 0 |
20/08/2007 |
16.38
|
104,090 | 17.22 | 17.22 | 16.38 | 0 | 0 | 0 |
17/08/2007 |
17.22
|
51,160 | 17.60 | 17.60 | 17.22 | 0 | 0 | 0 |
16/08/2007 |
17.60
|
137,400 | 18.52 | 18.52 | 17.60 | 0 | 0 | 0 |
15/08/2007 |
18.52
|
150,660 | 17.98 | 18.56 | 18.33 | 0 | 0 | 0 |
14/08/2007 |
17.98
|
397,140 | 17.98 | 18.86 | 17.10 | 0 | 0 | 0 |
13/08/2007 |
17.98
|
30,320 | 18.90 | 18.90 | 17.98 | 0 | 0 | 0 |
10/08/2007 |
18.90
|
45,700 | 19.89 | 19.89 | 18.90 | 0 | 0 | 0 |
09/08/2007 |
19.89
|
32,950 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |