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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2011 |
13.15
|
60 | 13.74 | 13.74 | 13.15 | 0 | 0 | 0 |
10/11/2011 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
09/11/2011 |
13.74
|
10 | 13.10 | 13.74 | 13.74 | 0 | 0 | 0 |
08/11/2011 |
13.10
|
200 | 13.78 | 13.78 | 13.10 | 0 | 0 | 0 |
07/11/2011 |
13.78
|
90 | 13.15 | 13.78 | 13.78 | 80 | 0 | 0.0 |
04/11/2011 |
13.15
|
40 | 13.83 | 13.83 | 13.15 | 0 | 0 | 0 |
03/11/2011 |
13.83
|
100 | 13.78 | 13.83 | 13.83 | 0 | 0 | 0 |
02/11/2011 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
01/11/2011 |
13.78
|
3,020 | 14.51 | 14.51 | 13.78 | 0 | 0 | 0 |
31/10/2011 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
28/10/2011 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
27/10/2011 |
14.51
|
10 | 14.06 | 14.51 | 14.51 | 0 | 0 | 0 |
26/10/2011 |
14.06
|
10 | 13.69 | 14.06 | 14.06 | 0 | 0 | 0 |
25/10/2011 |
13.69
|
180 | 14.37 | 14.37 | 13.69 | 0 | 0 | 0 |
24/10/2011 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
21/10/2011 |
14.37
|
1,030 | 15.10 | 15.10 | 14.37 | 0 | 0 | 0 |
20/10/2011 |
15.10
|
10 | 15.87 | 15.87 | 15.10 | 0 | 0 | 0 |
19/10/2011 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
18/10/2011 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
17/10/2011 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
14/10/2011 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
13/10/2011 |
15.87
|
10 | 15.42 | 15.87 | 15.87 | 0 | 0 | 0 |
12/10/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
11/10/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
10/10/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
07/10/2011 |
15.42
|
40 | 15.64 | 15.64 | 14.87 | 0 | 0 | 0 |
06/10/2011 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
05/10/2011 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
04/10/2011 |
15.64
|
10 | 15.28 | 15.64 | 15.64 | 0 | 0 | 0 |
03/10/2011 |
15.28
|
500 | 14.55 | 15.28 | 13.83 | 0 | 480 | -0.0 |
30/09/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
29/09/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
28/09/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
27/09/2011 |
14.55
|
10 | 13.87 | 14.55 | 14.55 | 0 | 0 | 0 |
26/09/2011 |
13.87
|
10 | 13.24 | 13.87 | 13.87 | 0 | 0 | 0 |
23/09/2011 |
13.24
|
180 | 13.92 | 13.92 | 13.24 | 0 | 0 | 0 |
22/09/2011 |
13.92
|
200 | 14.64 | 14.64 | 13.92 | 0 | 0 | 0 |
21/09/2011 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
20/09/2011 |
14.64
|
340 | 15.42 | 15.42 | 14.64 | 0 | 0 | 0 |
19/09/2011 |
15.42
|
10 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
16/09/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
15/09/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
14/09/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
13/09/2011 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
12/09/2011 |
15.42
|
190 | 16.19 | 16.19 | 15.42 | 0 | 0 | 0 |
09/09/2011 |
16.19
|
610 | 17.00 | 17.00 | 16.19 | 0 | 0 | 0 |
08/09/2011 |
17.00
|
10 | 16.64 | 17.00 | 17.00 | 0 | 0 | 0 |
07/09/2011 |
16.64
|
20 | 15.87 | 16.64 | 16.64 | 0 | 0 | 0 |
06/09/2011 |
15.87
|
10 | 15.64 | 15.87 | 15.87 | 0 | 0 | 0 |
05/09/2011 |
15.64
|
20 | 15.37 | 15.64 | 15.42 | 0 | 0 | 0 |
01/09/2011 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
31/08/2011 |
15.37
|
30 | 15.19 | 15.42 | 15.37 | 0 | 0 | 0 |
30/08/2011 |
15.19
|
20 | 14.74 | 15.19 | 15.19 | 0 | 0 | 0 |
29/08/2011 |
14.74
|
20 | 14.28 | 14.74 | 14.74 | 0 | 0 | 0 |
26/08/2011 |
14.28
|
1,250 | 13.83 | 14.51 | 14.28 | 1,200 | 0 | 0.0 |
25/08/2011 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
24/08/2011 |
13.83
|
210 | 13.24 | 13.83 | 13.38 | 0 | 0 | 0 |
23/08/2011 |
13.24
|
180 | 13.92 | 13.92 | 13.24 | 0 | 0 | 0 |
22/08/2011 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
19/08/2011 |
13.92
|
30 | 13.38 | 13.92 | 12.74 | 0 | 0 | 0 |
18/08/2011 |
13.38
|
290 | 14.06 | 14.06 | 13.38 | 0 | 0 | 0 |
17/08/2011 |
14.06
|
10 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
16/08/2011 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
15/08/2011 |
14.06
|
30 | 13.60 | 14.06 | 14.06 | 0 | 0 | 0 |
12/08/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
11/08/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
10/08/2011 |
13.60
|
260 | 13.60 | 13.60 | 12.92 | 0 | 0 | 0 |
09/08/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
08/08/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
05/08/2011 |
13.60
|
220 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/08/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
03/08/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/08/2011 |
13.60
|
290 | 13.15 | 13.60 | 13.15 | 0 | 0 | 0 |
01/08/2011 |
13.15
|
20 | 13.38 | 13.38 | 13.15 | 0 | 0 | 0 |
29/07/2011 |
13.38
|
40 | 13.60 | 13.60 | 13.38 | 0 | 0 | 0 |
28/07/2011 |
13.60
|
100 | 13.47 | 13.60 | 13.60 | 0 | 0 | 0 |
27/07/2011 |
13.47
|
2,000 | 13.38 | 13.47 | 13.47 | 0 | 0 | 0 |
26/07/2011 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
25/07/2011 |
13.38
|
3,460 | 13.60 | 13.60 | 13.38 | 0 | 0 | 0 |
22/07/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
21/07/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
20/07/2011 |
13.60
|
550 | 13.60 | 14.06 | 13.60 | 0 | 0 | 0 |
19/07/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
18/07/2011 |
13.60
|
587 | 14.06 | 14.06 | 13.60 | 0 | 0 | 0 |
15/07/2011 |
14.06
|
2,030 | 14.06 | 14.06 | 13.60 | 0 | 0 | 0 |
14/07/2011 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
13/07/2011 |
14.06
|
2,100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
12/07/2011 |
14.06
|
10 | 13.60 | 14.06 | 14.06 | 0 | 0 | 0 |
11/07/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
08/07/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
07/07/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
06/07/2011 |
13.60
|
20 | 13.06 | 13.60 | 12.47 | 0 | 0 | 0 |
05/07/2011 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
04/07/2011 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
01/07/2011 |
13.06
|
90 | 13.69 | 13.69 | 13.06 | 0 | 0 | 0 |
30/06/2011 |
13.69
|
30 | 13.06 | 13.69 | 13.69 | 0 | 0 | 0 |
29/06/2011 |
13.06
|
10 | 12.47 | 13.06 | 13.06 | 0 | 0 | 0 |
28/06/2011 |
12.47
|
30 | 13.10 | 13.10 | 12.47 | 0 | 0 | 0 |
27/06/2011 |
13.10
|
70 | 12.51 | 13.10 | 12.29 | 0 | 0 | 0 |
24/06/2011 |
12.51
|
3,080 | 13.15 | 13.78 | 12.51 | 0 | 0 | 0 |