Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/08/2011 |
7.88
|
6,020 | 8.28 | 8.28 | 7.88 | 0 | 0 | 0 |
01/08/2011 |
8.28
|
10,980 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 |
29/07/2011 |
8.69
|
410 | 8.37 | 8.69 | 8.69 | 0 | 0 | 0 |
28/07/2011 |
8.37
|
5,950 | 8.77 | 8.93 | 8.37 | 100 | 0 | 0.0 |
27/07/2011 |
8.77
|
510 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 |
26/07/2011 |
8.37
|
6,870 | 8.77 | 8.77 | 8.37 | 0 | 0 | 0 |
25/07/2011 |
8.77
|
7,220 | 8.45 | 8.77 | 8.12 | 0 | 0 | 0 |
22/07/2011 |
8.45
|
6,610 | 8.85 | 8.85 | 8.45 | 0 | 0 | 0 |
21/07/2011 |
8.85
|
330 | 8.93 | 8.93 | 8.85 | 0 | 0 | 0 |
20/07/2011 |
8.93
|
12,600 | 9.18 | 9.18 | 8.77 | 100 | 0 | 0.0 |
19/07/2011 |
9.18
|
2,970 | 9.26 | 9.26 | 8.85 | 0 | 0 | 0 |
18/07/2011 |
9.26
|
50 | 9.10 | 9.50 | 8.69 | 0 | 0 | 0 |
15/07/2011 |
9.10
|
40,070 | 8.93 | 9.10 | 8.53 | 0 | 0 | 0 |
14/07/2011 |
8.93
|
20,470 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 |
13/07/2011 |
9.01
|
14,620 | 9.42 | 9.42 | 9.01 | 0 | 0 | 0 |
12/07/2011 |
9.42
|
2,000 | 9.10 | 9.42 | 8.69 | 0 | 0 | 0 |
11/07/2011 |
9.10
|
510 | 8.93 | 9.10 | 9.01 | 0 | 0 | 0 |
08/07/2011 |
8.93
|
4,590 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
07/07/2011 |
8.93
|
4,450 | 9.10 | 9.10 | 8.69 | 0 | 0 | 0 |
06/07/2011 |
9.10
|
11,670 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
05/07/2011 |
9.50
|
5,950 | 9.26 | 9.66 | 9.34 | 0 | 0 | 0 |
04/07/2011 |
9.26
|
3,210 | 9.10 | 9.26 | 9.10 | 1,000 | 0 | 0.0 |
01/07/2011 |
9.10
|
10,230 | 9.34 | 9.58 | 9.01 | 0 | 0 | 0 |
30/06/2011 |
9.34
|
21,960 | 9.66 | 9.66 | 9.34 | 0 | 0 | 0 |
29/06/2011 |
9.66
|
1,700 | 9.91 | 9.91 | 9.66 | 0 | 0 | 0 |
28/06/2011 |
9.91
|
6,420 | 9.66 | 9.91 | 9.58 | 0 | 0 | 0 |
27/06/2011 |
9.66
|
1,300 | 10.07 | 10.23 | 9.66 | 0 | 0 | 0 |
24/06/2011 |
10.07
|
2,830 | 9.99 | 10.40 | 9.58 | 0 | 0 | 0 |
23/06/2011 |
9.99
|
4,810 | 9.75 | 9.99 | 9.58 | 0 | 4,800 | -0.1 |
22/06/2011 |
9.75
|
6,640 | 9.75 | 9.83 | 9.75 | 0 | 0 | 0 |
21/06/2011 |
9.75
|
10,410 | 10.15 | 10.15 | 9.75 | 100 | 0 | 0.0 |
20/06/2011 |
10.15
|
6,830 | 10.23 | 10.40 | 9.75 | 0 | 0 | 0 |
17/06/2011 |
10.23
|
39,580 | 10.72 | 10.72 | 10.23 | 0 | 0 | 0 |
16/06/2011 |
10.72
|
3,970 | 10.56 | 10.72 | 10.40 | 100 | 0 | 0.0 |
15/06/2011 |
10.56
|
24,500 | 11.05 | 11.05 | 10.56 | 0 | 0 | 0 |
14/06/2011 |
11.05
|
40,220 | 11.05 | 11.13 | 10.64 | 0 | 0 | 0 |
13/06/2011 |
11.05
|
11,720 | 10.64 | 11.05 | 10.64 | 1,850 | 0 | 0.0 |
10/06/2011 |
10.64
|
47,570 | 10.15 | 10.64 | 10.15 | 0 | 0 | 0 |
09/06/2011 |
10.15
|
47,200 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 |
08/06/2011 |
10.56
|
4,900 | 10.40 | 10.72 | 10.15 | 0 | 0 | 0 |
07/06/2011 |
10.40
|
17,610 | 10.40 | 10.64 | 10.40 | 0 | 0 | 0 |
06/06/2011 |
10.40
|
100 | 10.31 | 10.56 | 10.40 | 0 | 0 | 0 |
03/06/2011 |
10.31
|
27,320 | 9.91 | 10.40 | 9.99 | 1,088,930 | 1,088,930 | 0 |
02/06/2011 |
9.91
|
43,140 | 9.50 | 9.91 | 9.58 | 3,000 | 0 | 0.0 |
01/06/2011 |
9.50
|
24,970 | 9.75 | 10.23 | 9.26 | 0 | 0 | 0 |
31/05/2011 |
9.75
|
6,520 | 10.23 | 10.23 | 9.75 | 0 | 0 | 0 |
30/05/2011 |
10.23
|
5,640 | 10.72 | 10.72 | 10.23 | 0 | 0 | 0 |
27/05/2011 |
10.72
|
16,070 | 11.21 | 11.21 | 10.72 | 0 | 0 | 0 |
26/05/2011 |
11.21
|
13,660 | 11.53 | 11.94 | 10.96 | 0 | 0 | 0 |
25/05/2011 |
11.53
|
610 | 12.10 | 12.10 | 11.53 | 0 | 0 | 0 |
24/05/2011 |
12.10
|
1,190 | 12.67 | 12.67 | 12.10 | 0 | 0 | 0 |
23/05/2011 |
12.67
|
2,540 | 13.24 | 13.24 | 12.59 | 0 | 0 | 0 |
20/05/2011 |
13.24
|
1,500 | 13.81 | 13.81 | 13.24 | 0 | 0 | 0 |
19/05/2011 |
13.81
|
850 | 13.64 | 13.81 | 12.99 | 0 | 0 | 0 |
18/05/2011 |
13.64
|
1,020 | 13.40 | 13.64 | 13.64 | 0 | 0 | 0 |
17/05/2011 |
13.40
|
1,410 | 13.81 | 13.81 | 13.40 | 0 | 0 | 0 |
16/05/2011 |
13.81
|
1,040 | 13.81 | 14.29 | 13.81 | 0 | 0 | 0 |
13/05/2011 |
13.81
|
20 | 13.64 | 13.81 | 13.81 | 0 | 0 | 0 |
12/05/2011 |
13.64
|
4,540 | 13.81 | 13.81 | 13.32 | 0 | 0 | 0 |
11/05/2011 |
13.81
|
1,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
10/05/2011 |
13.81
|
550 | 13.40 | 13.81 | 13.73 | 0 | 0 | 0 |
09/05/2011 |
13.40
|
1,510 | 13.56 | 14.13 | 13.40 | 0 | 0 | 0 |
06/05/2011 |
13.56
|
660 | 13.40 | 13.64 | 13.56 | 0 | 0 | 0 |
05/05/2011 |
13.40
|
4,890 | 13.56 | 13.81 | 13.40 | 0 | 0 | 0 |
04/05/2011 |
13.56
|
1,030 | 13.89 | 13.89 | 13.32 | 0 | 0 | 0 |
29/04/2011 |
13.89
|
110 | 13.64 | 13.89 | 13.89 | 0 | 0 | 0 |
28/04/2011 |
13.64
|
2,650 | 13.89 | 13.89 | 13.40 | 0 | 0 | 0 |
27/04/2011 |
13.89
|
1,390 | 13.73 | 13.89 | 13.73 | 0 | 0 | 0 |
26/04/2011 |
13.73
|
2,820 | 13.73 | 13.73 | 13.32 | 0 | 0 | 0 |
25/04/2011 |
13.73
|
1,210 | 13.40 | 14.05 | 13.08 | 0 | 0 | 0 |
22/04/2011 |
13.40
|
3,770 | 13.73 | 14.13 | 13.08 | 0 | 0 | 0 |
21/04/2011 |
13.73
|
3,640 | 13.32 | 13.73 | 12.67 | 0 | 2,400 | -0.0 |
20/04/2011 |
13.32
|
7,400 | 13.97 | 13.97 | 13.32 | 0 | 0 | 0 |
19/04/2011 |
13.97
|
3,850 | 13.97 | 13.97 | 13.40 | 0 | 0 | 0 |
18/04/2011 |
13.97
|
735 | 14.70 | 14.70 | 13.97 | 0 | 0 | 0 |
15/04/2011 |
14.70
|
3,410 | 14.70 | 15.11 | 14.62 | 0 | 0 | 0 |
14/04/2011 |
14.70
|
1,130 | 14.94 | 15.27 | 14.70 | 0 | 0 | 0 |
13/04/2011 |
14.94
|
3,000 | 15.51 | 15.51 | 14.94 | 0 | 0 | 0 |
08/04/2011 |
15.51
|
2,870 | 15.43 | 15.51 | 15.43 | 0 | 0 | 0 |
07/04/2011 |
15.43
|
1,040 | 15.11 | 15.43 | 15.27 | 0 | 0 | 0 |
06/04/2011 |
15.11
|
15,160 | 15.59 | 15.59 | 14.86 | 0 | 0 | 0 |
05/04/2011 |
15.59
|
1,280 | 15.84 | 16.08 | 15.43 | 500 | 0 | 0.0 |
04/04/2011 |
15.84
|
7,300 | 15.76 | 15.84 | 15.27 | 0 | 0 | 0 |
01/04/2011 |
15.76
|
8,890 | 16.00 | 16.00 | 15.76 | 0 | 0 | 0 |
31/03/2011 |
16.00
|
1,240 | 16.00 | 16.41 | 15.84 | 0 | 0 | 0 |
30/03/2011 |
16.00
|
5,000 | 16.00 | 16.08 | 16.00 | 0 | 0 | 0 |
29/03/2011 |
16.00
|
5,700 | 16.24 | 16.65 | 16.00 | 300 | 0 | 0.0 |
28/03/2011 |
16.24
|
11,850 | 16.81 | 17.06 | 16.08 | 0 | 0 | 0 |
25/03/2011 |
16.81
|
1,810 | 16.24 | 16.81 | 15.92 | 0 | 0 | 0 |
24/03/2011 |
16.24
|
1,280 | 16.32 | 16.89 | 16.24 | 0 | 0 | 0 |
23/03/2011 |
16.32
|
4,080 | 16.41 | 17.14 | 16.32 | 0 | 0 | 0 |
22/03/2011 |
16.41
|
19,180 | 16.24 | 16.89 | 16.24 | 0 | 0 | 0 |
21/03/2011 |
16.24
|
7,410 | 16.81 | 17.30 | 16.16 | 0 | 0 | 0 |
18/03/2011 |
16.81
|
24,260 | 17.62 | 17.62 | 16.81 | 0 | 0 | 0 |
17/03/2011 |
17.62
|
26,850 | 18.52 | 18.52 | 17.62 | 0 | 0 | 0 |
16/03/2011 |
18.52
|
1,500 | 18.60 | 18.60 | 18.52 | 0 | 0 | 0 |
15/03/2011 |
18.60
|
80 | 18.35 | 18.68 | 17.46 | 0 | 0 | 0 |
14/03/2011 |
18.35
|
360 | 17.54 | 18.35 | 17.54 | 0 | 0 | 0 |
11/03/2011 |
17.54
|
60,680 | 17.46 | 17.87 | 16.65 | 0 | 0 | 0 |
10/03/2011 |
17.46
|
16,510 | 18.35 | 19.00 | 17.46 | 0 | 5,000 | -0.1 |