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) |
0.10 | 0.79% | 2,700 | 0 | 0 |
11
15.20
12.80
|
2 tháng
(2024-07-22) |
0.10 | 0.79% | 2,700 | 0 | 0 |
11
15.20
12.80
|
3 tháng
(2024-06-24) |
-7.10 | -35.68% | 11,000 | 0 | 0 |
11
19.90
12.80
|
6 tháng
(2024-03-25) |
-6.40 | -33.33% | 11,300 | 0 | 0 |
11
23.30
12.80
|
12 tháng
(2023-09-26) |
-0.10 | -0.78% | 15,125 | 0 | 0 |
11
23.30
12.80
|
24 tháng
(2022-10-03) |
-13.40 | -51.15% | 57,294 | 0 | 0 |
11
34.90
12.80
|
36 tháng
(2021-10-06) |
4.70 | 58.02% | 154,022 | 5,100 | 0.1 |
8
34.90
12.80
|
60 tháng
(2019-10-17) |
-7.40 | -36.63% | 420,839 | -410,023 | -3.4 |
6.60
34.90
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
15.53
|
400 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
17/04/2012 |
15.53
|
4,800 | 15.44 | 15.53 | 15.35 | 0 | 0 | 0 |
16/04/2012 |
15.17
|
2,200 | 14.90 | 15.89 | 14.90 | 0 | 0 | 0 |
13/04/2012 |
15.89
|
300 | 15.44 | 15.89 | 15.44 | 0 | 0 | 0 |
12/04/2012 |
15.53
|
2,600 | 15.35 | 15.53 | 15.35 | 0 | 0 | 0 |
11/04/2012 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
10/04/2012 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
09/04/2012 |
15.08
|
400 | 15.08 | 15.17 | 15.08 | 0 | 0 | 0 |
06/04/2012 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
05/04/2012 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
04/04/2012 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
03/04/2012 |
14.72
|
1,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
30/03/2012 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
29/03/2012 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
28/03/2012 |
15.71
|
2,000 | 15.53 | 15.71 | 15.53 | 0 | 0 | 0 |
27/03/2012 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
26/03/2012 |
16.61
|
3,500 | 16.52 | 16.61 | 16.52 | 0 | 0 | 0 |
23/03/2012 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
22/03/2012 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
21/03/2012 |
15.80
|
2,100 | 15.89 | 15.89 | 15.80 | 0 | 0 | 0 |
20/03/2012 |
15.89
|
200 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
19/03/2012 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
16/03/2012 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
15/03/2012 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
14/03/2012 |
15.35
|
1,000 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
13/03/2012 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
12/03/2012 |
15.35
|
900 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
09/03/2012 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
08/03/2012 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
07/03/2012 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
06/03/2012 |
15.17
|
300 | 15.26 | 15.26 | 15.17 | 0 | 0 | 0 |
05/03/2012 |
16.16
|
6,600 | 16.07 | 16.16 | 16.07 | 0 | 0 | 0 |
02/03/2012 |
15.35
|
3,000 | 15.35 | 15.35 | 14.90 | 0 | 0 | 0 |
01/03/2012 |
15.35
|
500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
29/02/2012 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
28/02/2012 |
14.99
|
600 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
27/02/2012 |
15.80
|
1,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
24/02/2012 |
15.62
|
2,700 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
23/02/2012 |
15.53
|
1,000 | 14.45 | 15.53 | 14.45 | 0 | 0 | 0 |
22/02/2012 |
15.71
|
2,100 | 14.63 | 16.16 | 14.63 | 0 | 0 | 0 |
21/02/2012 |
15.53
|
1,500 | 15.35 | 15.53 | 15.35 | 0 | 0 | 0 |
20/02/2012 |
16.16
|
3,000 | 16.07 | 16.16 | 15.53 | 0 | 0 | 0 |
17/02/2012 |
15.53
|
3,700 | 15.89 | 15.89 | 15.08 | 0 | 0 | 0 |
16/02/2012 |
15.35
|
800 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
15/02/2012 |
15.62
|
2,600 | 15.35 | 15.62 | 14.54 | 0 | 500 | -0.0 |
14/02/2012 |
15.53
|
1,800 | 15.53 | 15.62 | 15.53 | 0 | 0 | 0 |
13/02/2012 |
15.53
|
4,000 | 14.45 | 15.53 | 14.45 | 0 | 0 | 0 |
10/02/2012 |
15.35
|
3,400 | 15.44 | 15.44 | 15.26 | 0 | 0 | 0 |
09/02/2012 |
15.53
|
5,300 | 15.35 | 15.53 | 14.90 | 500 | 0 | 0.0 |
08/02/2012 |
15.62
|
5,600 | 14.90 | 15.62 | 14.90 | 0 | 0 | 0 |
07/02/2012 |
14.63
|
200 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
06/02/2012 |
13.72
|
300 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
03/02/2012 |
14.09
|
3,200 | 14.09 | 14.27 | 14.09 | 0 | 0 | 0 |
02/02/2012 |
14.54
|
200 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
01/02/2012 |
15.53
|
300 | 15.35 | 15.53 | 15.35 | 0 | 0 | 0 |
31/01/2012 |
15.71
|
100 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
30/01/2012 |
14.81
|
200 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
20/01/2012 |
13.90
|
2,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/01/2012 |
13.90
|
2,000 | 13.90 | 13.90 | 13.90 | 0 | 2,000 | -0.0 |
18/01/2012 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
17/01/2012 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
16/01/2012 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
13/01/2012 |
13.54
|
300 | 13.54 | 13.54 | 13.54 | 300 | 0 | 0.0 |
12/01/2012 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
11/01/2012 |
13.54
|
400 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
10/01/2012 |
13.90
|
2,300 | 13.90 | 13.90 | 13.90 | 0 | 2,300 | -0.0 |
09/01/2012 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
06/01/2012 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
05/01/2012 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 100 | -0.0 |
04/01/2012 |
14.00
|
1,400 | 13.72 | 14.00 | 13.72 | 0 | 1,200 | -0.0 |
03/01/2012 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
30/12/2011 |
13.72
|
600 | 13.81 | 13.81 | 13.72 | 0 | 0 | 0 |
29/12/2011 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
28/12/2011 |
13.54
|
600 | 13.72 | 13.72 | 13.54 | 0 | 0 | 0 |
27/12/2011 |
14.45
|
500 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
26/12/2011 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
23/12/2011 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
22/12/2011 |
15.44
|
4,300 | 15.80 | 15.89 | 15.44 | 0 | 0 | 0 |
21/12/2011 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
20/12/2011 |
16.34
|
900 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 |
19/12/2011 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
16/12/2011 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
15/12/2011 |
16.61
|
1,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
14/12/2011 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
13/12/2011 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 |
12/12/2011 |
17.16
|
2,600 | 17.07 | 17.16 | 17.07 | 0 | 0 | 0 |
09/12/2011 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
08/12/2011 |
16.88
|
700 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
07/12/2011 |
16.79
|
600 | 17.79 | 17.79 | 16.16 | 0 | 0 | 0 |
06/12/2011 |
16.88
|
1,300 | 17.88 | 17.88 | 16.34 | 0 | 0 | 0 |
05/12/2011 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
02/12/2011 |
16.70
|
3,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
01/12/2011 |
16.70
|
1,600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
30/11/2011 |
17.88
|
1,600 | 15.80 | 17.88 | 15.80 | 0 | 0 | 0 |
29/11/2011 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
28/11/2011 |
16.70
|
2,700 | 17.88 | 17.88 | 15.80 | 0 | 0 | 0 |
25/11/2011 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 |
24/11/2011 |
16.88
|
2,900 | 15.80 | 17.88 | 15.80 | 0 | 0 | 0 |
23/11/2011 |
17.07
|
3,800 | 18.15 | 18.15 | 16.25 | 0 | 0 | 0 |
22/11/2011 |
17.97
|
2,400 | 16.79 | 17.97 | 16.79 | 0 | 0 | 0 |