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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.60 | -60% | 11,811,632 | 14,400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-15) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/05/2011 |
8.78
|
125,060 | 9.23 | 9.23 | 8.78 | 0 | 0 | 0 |
10/05/2011 |
9.23
|
554,900 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 |
09/05/2011 |
9.14
|
267,740 | 9.05 | 9.14 | 8.96 | 0 | 0 | 0 |
06/05/2011 |
9.05
|
573,620 | 8.69 | 9.05 | 8.69 | 0 | 0 | 0 |
05/05/2011 |
8.69
|
152,250 | 8.96 | 8.96 | 8.69 | 0 | 0 | 0 |
04/05/2011 |
8.96
|
443,710 | 8.78 | 9.14 | 8.78 | 0 | 0 | 0 |
29/04/2011 |
8.78
|
459,870 | 8.96 | 8.96 | 8.78 | 0 | 0 | 0 |
28/04/2011 |
8.96
|
309,810 | 8.96 | 9.05 | 8.78 | 0 | 0 | 0 |
27/04/2011 |
8.96
|
378,880 | 8.96 | 9.05 | 8.69 | 0 | 0 | 0 |
26/04/2011 |
8.96
|
625,220 | 8.78 | 9.14 | 8.51 | 0 | 0 | 0 |
25/04/2011 |
8.78
|
470,860 | 8.42 | 8.78 | 8.42 | 0 | 0 | 0 |
22/04/2011 |
8.42
|
615,650 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 |
21/04/2011 |
8.33
|
218,000 | 8.51 | 8.69 | 8.24 | 0 | 0 | 0 |
20/04/2011 |
8.51
|
169,100 | 8.69 | 8.69 | 8.42 | 0 | 0 | 0 |
19/04/2011 |
8.69
|
272,480 | 8.78 | 8.96 | 8.69 | 0 | 0 | 0 |
18/04/2011 |
8.78
|
38,397 | 9.14 | 9.14 | 8.69 | 0 | 0 | 0 |
15/04/2011 |
9.14
|
777,900 | 9.59 | 9.59 | 9.14 | 2,000 | 0 | 0.0 |
14/04/2011 |
9.59
|
259,090 | 9.95 | 9.95 | 9.59 | 0 | 0 | 0 |
13/04/2011 |
9.95
|
141,650 | 10.32 | 10.32 | 9.95 | 0 | 0 | 0 |
08/04/2011 |
10.32
|
141,700 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 |
07/04/2011 |
10.32
|
197,240 | 10.68 | 10.68 | 10.32 | 0 | 0 | 0 |
06/04/2011 |
10.68
|
199,900 | 10.41 | 10.68 | 10.32 | 0 | 0 | 0 |
05/04/2011 |
10.41
|
132,890 | 10.41 | 10.41 | 10.23 | 0 | 0 | 0 |
04/04/2011 |
10.41
|
326,180 | 10.50 | 10.59 | 10.23 | 0 | 0 | 0 |
01/04/2011 |
10.50
|
502,360 | 10.86 | 10.86 | 10.41 | 0 | 0 | 0 |
31/03/2011 |
10.86
|
353,470 | 10.59 | 10.86 | 10.50 | 0 | 0 | 0 |
30/03/2011 |
10.59
|
219,850 | 10.86 | 10.86 | 10.50 | 0 | 0 | 0 |
29/03/2011 |
10.86
|
242,000 | 11.22 | 11.22 | 10.68 | 0 | 0 | 0 |
28/03/2011 |
11.22
|
208,850 | 11.04 | 11.22 | 10.95 | 0 | 0 | 0 |
25/03/2011 |
11.04
|
194,390 | 11.22 | 11.31 | 11.04 | 0 | 0 | 0 |
24/03/2011 |
11.22
|
140,680 | 11.58 | 11.58 | 11.22 | 0 | 0 | 0 |
23/03/2011 |
11.58
|
546,070 | 11.13 | 11.58 | 11.13 | 0 | 0 | 0 |
22/03/2011 |
11.13
|
213,410 | 11.58 | 11.58 | 11.13 | 0 | 0 | 0 |
21/03/2011 |
11.58
|
858,700 | 11.40 | 11.76 | 11.31 | 0 | 0 | 0 |
18/03/2011 |
11.40
|
317,390 | 11.22 | 11.49 | 10.95 | 0 | 0 | 0 |
17/03/2011 |
11.22
|
379,600 | 11.22 | 11.49 | 10.95 | 0 | 0 | 0 |
16/03/2011 |
11.22
|
486,550 | 11.04 | 11.40 | 10.86 | 0 | 0 | 0 |
15/03/2011 |
11.04
|
356,230 | 11.49 | 11.58 | 10.95 | 0 | 0 | 0 |
14/03/2011 |
11.49
|
470,570 | 12.04 | 12.04 | 11.49 | 0 | 0 | 0 |
11/03/2011 |
12.04
|
1,597,570 | 11.49 | 12.04 | 11.76 | 0 | 0 | 0 |
10/03/2011 |
11.49
|
996,540 | 10.95 | 11.49 | 10.68 | 0 | 3,100 | -0.0 |
09/03/2011 |
10.95
|
648,930 | 10.77 | 11.13 | 10.32 | 2,000 | 0 | 0.0 |
08/03/2011 |
10.77
|
347,780 | 10.86 | 10.86 | 10.59 | 0 | 0 | 0 |
07/03/2011 |
10.86
|
263,560 | 10.86 | 11.04 | 10.59 | 0 | 0 | 0 |
04/03/2011 |
10.86
|
1,487,050 | 11.31 | 11.31 | 10.77 | 0 | 0 | 0 |
03/03/2011 |
11.31
|
261,240 | 11.86 | 11.86 | 11.31 | 0 | 0 | 0 |
02/03/2011 |
11.86
|
348,630 | 12.40 | 12.40 | 11.86 | 0 | 0 | 0 |
01/03/2011 |
12.40
|
119,410 | 12.49 | 12.49 | 12.13 | 0 | 0 | 0 |
28/02/2011 |
12.49
|
182,460 | 13.03 | 13.12 | 12.49 | 0 | 0 | 0 |
25/02/2011 |
13.03
|
141,550 | 12.85 | 13.03 | 12.67 | 0 | 0 | 0 |
24/02/2011 |
12.85
|
374,860 | 13.30 | 13.30 | 12.67 | 0 | 0 | 0 |
23/02/2011 |
13.30
|
252,730 | 13.12 | 13.48 | 12.94 | 0 | 0 | 0 |
22/02/2011 |
13.12
|
477,590 | 13.39 | 13.39 | 12.76 | 0 | 0 | 0 |
21/02/2011 |
13.39
|
266,800 | 14.03 | 14.03 | 13.39 | 0 | 0 | 0 |
18/02/2011 |
14.03
|
472,520 | 14.57 | 14.57 | 13.94 | 0 | 0 | 0 |
17/02/2011 |
14.57
|
224,840 | 14.93 | 14.93 | 14.48 | 0 | 0 | 0 |
16/02/2011 |
14.93
|
144,880 | 15.20 | 15.29 | 14.93 | 0 | 0 | 0 |
15/02/2011 |
15.20
|
238,750 | 15.20 | 15.29 | 15.02 | 0 | 0 | 0 |
14/02/2011 |
15.20
|
341,350 | 15.38 | 15.38 | 15.20 | 0 | 0 | 0 |
11/02/2011 |
15.38
|
189,850 | 15.48 | 15.57 | 15.29 | 0 | 0 | 0 |
10/02/2011 |
15.48
|
459,080 | 15.38 | 15.66 | 15.38 | 0 | 0 | 0 |
09/02/2011 |
15.38
|
294,870 | 15.93 | 16.02 | 15.38 | 0 | 0 | 0 |
08/02/2011 |
15.93
|
363,180 | 15.75 | 15.93 | 15.75 | 0 | 0 | 0 |
28/01/2011 |
15.75
|
1,301,580 | 15.38 | 16.11 | 15.48 | 0 | 0 | 0 |
27/01/2011 |
15.38
|
126,770 | 15.38 | 15.57 | 15.38 | 0 | 0 | 0 |
26/01/2011 |
15.38
|
626,470 | 15.02 | 15.66 | 14.93 | 0 | 0 | 0 |
25/01/2011 |
15.02
|
535,000 | 15.11 | 15.20 | 14.93 | 0 | 0 | 0 |
24/01/2011 |
15.11
|
523,880 | 15.20 | 15.38 | 14.93 | 0 | 0 | 0 |
21/01/2011 |
15.20
|
870,640 | 15.38 | 15.57 | 15.20 | 0 | 0 | 0 |
20/01/2011 |
15.38
|
236,700 | 15.57 | 15.75 | 15.38 | 0 | 0 | 0 |
19/01/2011 |
15.57
|
1,066,390 | 15.38 | 15.75 | 15.38 | 0 | 0 | 0 |
18/01/2011 |
15.38
|
1,064,130 | 15.57 | 15.66 | 15.38 | 0 | 0 | 0 |
17/01/2011 |
15.57
|
651,970 | 15.57 | 16.11 | 15.38 | 0 | 0 | 0 |
14/01/2011 |
15.57
|
734,450 | 15.38 | 15.75 | 15.20 | 0 | 0 | 0 |
13/01/2011 |
15.38
|
712,990 | 15.02 | 15.57 | 14.93 | 0 | 0 | 0 |
12/01/2011 |
15.02
|
396,540 | 15.02 | 15.38 | 14.93 | 0 | 0 | 0 |
11/01/2011 |
15.02
|
949,440 | 15.11 | 15.11 | 14.57 | 0 | 0 | 0 |
10/01/2011 |
15.11
|
963,810 | 15.66 | 15.66 | 15.02 | 0 | 0 | 0 |
07/01/2011 |
15.66
|
512,720 | 15.84 | 16.20 | 15.57 | 0 | 0 | 0 |
06/01/2011 |
15.84
|
574,080 | 15.84 | 15.84 | 15.66 | 0 | 0 | 0 |
05/01/2011 |
15.84
|
1,678,250 | 16.29 | 16.29 | 15.84 | 0 | 0 | 0 |
04/01/2011 |
16.29
|
1,892,920 | 15.57 | 16.29 | 15.66 | 0 | 0 | 0 |
31/12/2010 |
15.57
|
691,110 | 15.29 | 15.57 | 15.29 | 0 | 0 | 0 |
30/12/2010 |
15.29
|
668,900 | 15.38 | 15.75 | 15.29 | 0 | 0 | 0 |
29/12/2010 |
15.38
|
1,535,690 | 15.38 | 16.02 | 15.38 | 0 | 70 | -0.0 |
28/12/2010 |
15.38
|
973,770 | 14.66 | 15.38 | 14.66 | 0 | 0 | 0 |
27/12/2010 |
14.66
|
348,230 | 14.66 | 14.93 | 14.57 | 0 | 0 | 0 |
24/12/2010 |
14.66
|
536,050 | 14.75 | 15.20 | 14.57 | 0 | 1,000 | -0.0 |
23/12/2010 |
14.75
|
1,469,830 | 14.93 | 15.11 | 14.57 | 70 | 0 | 0.0 |
22/12/2010 |
14.93
|
877,390 | 15.38 | 15.38 | 14.93 | 15,000 | 0 | 0.3 |
21/12/2010 |
15.38
|
994,820 | 15.57 | 15.75 | 14.84 | 42,120 | 3,000 | 0.7 |
20/12/2010 |
15.57
|
1,498,430 | 16.20 | 16.65 | 15.57 | 0 | 0 | 0 |
17/12/2010 |
16.20
|
1,693,530 | 15.48 | 16.20 | 15.38 | 42,500 | 0 | 0.7 |
16/12/2010 |
15.48
|
1,054,670 | 16.29 | 16.29 | 15.48 | 2,000 | 0 | 0.0 |
15/12/2010 |
16.29
|
2,848,380 | 15.93 | 16.65 | 16.02 | 3,000 | 2,000 | 0.0 |
14/12/2010 |
15.93
|
4,851,660 | 15.38 | 16.11 | 15.29 | 0 | 1,900 | -0.0 |
13/12/2010 |
15.38
|
1,751,480 | 14.66 | 15.38 | 15.38 | 0 | 0 | 0 |
10/12/2010 |
14.66
|
1,537,400 | 14.03 | 14.66 | 14.03 | 0 | 0 | 0 |
09/12/2010 |
14.03
|
940,600 | 14.30 | 14.84 | 13.67 | 0 | 0 | 0 |
08/12/2010 |
14.30
|
1,313,370 | 15.02 | 15.20 | 14.30 | 0 | 0 | 0 |