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 | 0% | 100 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0.10 | 8.33% | 6,600 | 0 | 0 |
1.20
1.30
1.30
|
3 tháng
(2024-06-20) |
0.20 | 18.18% | 10,600 | 0 | 0 |
1.10
1.30
1.30
|
6 tháng
(2024-03-22) |
-0.70 | -35% | 3,585,640 | 0 | 0 |
1.10
2.30
1.30
|
12 tháng
(2023-09-25) |
-1.40 | -51.85% | 3,586,305 | 0 | 0 |
1.10
2.70
1.30
|
24 tháng
(2022-09-29) |
-2.80 | -68.29% | 3,590,821 | 0 | 0 |
1.10
4.10
1.30
|
36 tháng
(2021-10-04) |
-1.60 | -55.17% | 4,149,511 | 5,000 | 0.0 |
1.10
5.90
1.30
|
60 tháng
(2019-10-15) |
0.40 | 44.44% | 6,946,214 | 5,000 | 0.0 |
0.60
5.90
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
9
|
24,710 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
30/03/2011 |
9.10
|
73,960 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
29/03/2011 |
9.20
|
16,400 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
28/03/2011 |
9.60
|
23,040 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
25/03/2011 |
9.60
|
21,470 | 9.60 | 10.20 | 9.50 | 0 | 0 | 0 |
24/03/2011 |
10
|
6,430 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
23/03/2011 |
10.10
|
33,300 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
22/03/2011 |
10.30
|
26,110 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
21/03/2011 |
10.10
|
48,950 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
18/03/2011 |
9.70
|
40,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
17/03/2011 |
9.30
|
37,470 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
16/03/2011 |
8.90
|
25,870 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
15/03/2011 |
8.50
|
19,350 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
14/03/2011 |
8.80
|
27,630 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
11/03/2011 |
9.20
|
22,850 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/03/2011 |
8.80
|
10,500 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
09/03/2011 |
8.40
|
19,930 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
08/03/2011 |
8.70
|
14,160 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
07/03/2011 |
9
|
14,020 | 8.80 | 9 | 8.70 | 3,000 | 0 | 0.0 |
04/03/2011 |
8.80
|
10,990 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
03/03/2011 |
9.10
|
20,280 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
02/03/2011 |
9.50
|
27,880 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
01/03/2011 |
10
|
16,570 | 10.10 | 10.20 | 9.70 | 0 | 0 | 0 |
28/02/2011 |
10
|
9,390 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
25/02/2011 |
10.30
|
18,290 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
24/02/2011 |
10.10
|
40,050 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
23/02/2011 |
10.10
|
19,030 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
22/02/2011 |
10
|
101,230 | 10 | 10.20 | 10 | 0 | 0 | 0 |
21/02/2011 |
10.50
|
26,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
18/02/2011 |
11
|
30,750 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
17/02/2011 |
11.30
|
24,260 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
16/02/2011 |
11.80
|
51,120 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
15/02/2011 |
12.30
|
6,770 | 12 | 12.30 | 12 | 0 | 0 | 0 |
14/02/2011 |
12.30
|
21,970 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 |
11/02/2011 |
12.40
|
8,600 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
10/02/2011 |
12.20
|
30,900 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
09/02/2011 |
12.50
|
41,710 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
08/02/2011 |
12.50
|
10,000 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
28/01/2011 |
12.80
|
55,480 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
27/01/2011 |
13
|
27,400 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
26/01/2011 |
13.50
|
11,350 | 13 | 13.60 | 13 | 0 | 0 | 0 |
25/01/2011 |
13
|
6,700 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
24/01/2011 |
12.90
|
94,880 | 13.80 | 13.80 | 12.90 | 200 | 0 | 0.0 |
21/01/2011 |
13.50
|
62,930 | 14 | 14 | 13.40 | 0 | 0 | 0 |
20/01/2011 |
13.70
|
50,520 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
19/01/2011 |
13.70
|
65,990 | 14.50 | 14.50 | 13.70 | 30 | 0 | 0.0 |
18/01/2011 |
14.30
|
17,340 | 14.80 | 15 | 14.30 | 0 | 0 | 0 |
17/01/2011 |
14.80
|
133,130 | 13.90 | 14.80 | 13.90 | 0 | 0 | 0 |
14/01/2011 |
14.10
|
25,390 | 14.40 | 14.50 | 13.80 | 0 | 0 | 0 |
13/01/2011 |
14
|
55,490 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
12/01/2011 |
13.40
|
38,320 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
11/01/2011 |
13.40
|
24,540 | 14.10 | 14.10 | 13.40 | 0 | 0 | 0 |
10/01/2011 |
13.90
|
64,740 | 14.10 | 14.60 | 13.90 | 0 | 0 | 0 |
07/01/2011 |
14.50
|
91,660 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
06/01/2011 |
13.90
|
43,750 | 13.80 | 14 | 13.40 | 0 | 0 | 0 |
05/01/2011 |
13.80
|
38,340 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
04/01/2011 |
14
|
38,990 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
31/12/2010 |
14.10
|
33,100 | 14.50 | 14.80 | 14 | 0 | 0 | 0 |
30/12/2010 |
14.40
|
43,630 | 14.50 | 15 | 14.40 | 0 | 0 | 0 |
29/12/2010 |
14.50
|
42,300 | 15 | 15.40 | 14.50 | 0 | 0 | 0 |
28/12/2010 |
15
|
69,900 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
27/12/2010 |
14.30
|
17,650 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
24/12/2010 |
14.30
|
35,680 | 14.30 | 14.60 | 13.90 | 0 | 0 | 0 |
23/12/2010 |
14
|
68,580 | 14.30 | 14.70 | 13.80 | 0 | 0 | 0 |
22/12/2010 |
14.30
|
91,660 | 15 | 15.20 | 14.30 | 13,680 | 0 | 0.2 |
21/12/2010 |
15
|
72,880 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
20/12/2010 |
15.20
|
109,640 | 16.30 | 16.30 | 15.20 | 0 | 0 | 0 |
17/12/2010 |
15.90
|
120,500 | 15.70 | 15.90 | 15.20 | 0 | 0 | 0 |
16/12/2010 |
15.20
|
126,100 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
15/12/2010 |
16
|
73,970 | 16.90 | 17.30 | 16 | 0 | 0 | 0 |
14/12/2010 |
16.60
|
373,580 | 16.80 | 17.20 | 15.80 | 0 | 6,000 | -0.1 |
13/12/2010 |
16.40
|
11,220 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
10/12/2010 |
15.70
|
42,490 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
09/12/2010 |
15
|
160,500 | 15 | 15 | 14.40 | 0 | 0 | 0 |
08/12/2010 |
14.30
|
435,550 | 15 | 15.70 | 14.30 | 0 | 0 | 0 |
07/12/2010 |
15
|
330,340 | 15 | 15 | 14.90 | 6,000 | 0 | 0.1 |
06/12/2010 |
14.30
|
13,010 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
03/12/2010 |
13.70
|
3,740 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
02/12/2010 |
13.10
|
192,970 | 12.50 | 13.10 | 12.20 | 0 | 0 | 0 |
01/12/2010 |
12.50
|
83,120 | 12.70 | 13 | 12.30 | 0 | 0 | 0 |
30/11/2010 |
12.70
|
121,750 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
29/11/2010 |
12.10
|
88,230 | 12.10 | 12.30 | 11.40 | 0 | 0 | 0 |
26/11/2010 |
11.80
|
213,510 | 11.30 | 11.80 | 11 | 0 | 0 | 0 |
25/11/2010 |
11.30
|
134,300 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
24/11/2010 |
10.80
|
87,010 | 10.30 | 10.80 | 10 | 0 | 0 | 0 |
23/11/2010 |
10.30
|
80,670 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
22/11/2010 |
9.90
|
63,500 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
19/11/2010 |
10.40
|
32,920 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
18/11/2010 |
10.60
|
78,100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
17/11/2010 |
10.10
|
87,610 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
16/11/2010 |
10.60
|
30,130 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
15/11/2010 |
11.10
|
51,390 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
12/11/2010 |
11.60
|
43,440 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
11/11/2010 |
12.20
|
55,840 | 13 | 13 | 12.20 | 0 | 0 | 0 |
10/11/2010 |
12.80
|
53,450 | 13.60 | 13.60 | 12.70 | 0 | 0 | 0 |
09/11/2010 |
13.30
|
61,890 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
08/11/2010 |
14
|
16,850 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
05/11/2010 |
14.40
|
27,780 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
04/11/2010 |
14.20
|
39,290 | 14 | 14.20 | 13.70 | 0 | 0 | 0 |
03/11/2010 |
13.60
|
28,670 | 14.70 | 14.70 | 13.60 | 0 | 0 | 0 |