Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
16.84
|
20,200 | 16.97 | 17.48 | 16.84 | 0 | 0 | 0 |
22/11/2011 |
16.97
|
26,200 | 17.03 | 17.92 | 16.59 | 0 | 0 | 0 |
21/11/2011 |
17.03
|
0 | 16.97 | 17.03 | 17.03 | 0 | 0 | 0 |
18/11/2011 |
16.97
|
24,000 | 17.16 | 17.16 | 16.97 | 0 | 0 | 0 |
17/11/2011 |
17.16
|
23,000 | 16.84 | 17.16 | 16.84 | 0 | 0 | 0 |
16/11/2011 |
16.84
|
65,200 | 16.14 | 16.90 | 16.84 | 0 | 0 | 0 |
15/11/2011 |
16.14
|
21,600 | 16.14 | 16.84 | 15.05 | 0 | 0 | 0 |
14/11/2011 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
11/11/2011 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
10/11/2011 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
09/11/2011 |
16.14
|
500 | 17.35 | 17.35 | 16.14 | 0 | 0 | 0 |
08/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
07/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
04/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
03/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
02/11/2011 |
17.35
|
20,000 | 18.63 | 18.63 | 17.35 | 0 | 0 | 0 |
01/11/2011 |
18.63
|
20,000 | 18.88 | 18.88 | 18.63 | 0 | 0 | 0 |
31/10/2011 |
18.88
|
20,000 | 16.78 | 18.88 | 16.59 | 0 | 0 | 0 |
28/10/2011 |
16.78
|
26,000 | 17.99 | 18.12 | 16.78 | 0 | 0 | 0 |
27/10/2011 |
17.99
|
60,000 | 17.99 | 17.99 | 16.78 | 0 | 0 | 0 |
26/10/2011 |
17.99
|
0 | 18.12 | 17.99 | 17.99 | 0 | 0 | 0 |
25/10/2011 |
18.12
|
20,000 | 15.95 | 18.12 | 16.90 | 0 | 0 | 0 |
24/10/2011 |
15.95
|
20,100 | 15.25 | 18.12 | 15.95 | 0 | 0 | 0 |
21/10/2011 |
15.25
|
22,700 | 14.42 | 17.35 | 15.25 | 0 | 0 | 0 |
20/10/2011 |
14.42
|
22,700 | 13.59 | 16.59 | 14.42 | 0 | 0 | 0 |
19/10/2011 |
13.59
|
37,000 | 13.01 | 15.63 | 13.59 | 0 | 0 | 0 |
18/10/2011 |
13.01
|
43,100 | 12.69 | 14.93 | 13.01 | 0 | 0 | 0 |
17/10/2011 |
12.69
|
57,000 | 12.18 | 14.48 | 12.69 | 0 | 0 | 0 |
14/10/2011 |
12.18
|
61,500 | 11.80 | 13.91 | 12.18 | 0 | 0 | 0 |
13/10/2011 |
11.80
|
58,400 | 12.57 | 13.40 | 11.74 | 0 | 0 | 0 |
12/10/2011 |
12.57
|
43,900 | 12.50 | 12.63 | 12.38 | 0 | 0 | 0 |
11/10/2011 |
12.50
|
12,900 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
10/10/2011 |
13.40
|
100 | 14.35 | 14.35 | 13.40 | 0 | 0 | 0 |
07/10/2011 |
14.35
|
100 | 15.37 | 15.37 | 14.35 | 0 | 0 | 0 |
06/10/2011 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
05/10/2011 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
04/10/2011 |
15.37
|
200 | 16.52 | 16.52 | 15.37 | 0 | 0 | 0 |
03/10/2011 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
30/09/2011 |
16.52
|
300 | 17.73 | 17.73 | 16.52 | 0 | 0 | 0 |
29/09/2011 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
28/09/2011 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
27/09/2011 |
17.73
|
0 | 17.80 | 17.73 | 17.73 | 0 | 0 | 0 |
26/09/2011 |
17.80
|
28,200 | 16.65 | 17.80 | 17.41 | 0 | 0 | 0 |
23/09/2011 |
16.65
|
64,800 | 16.14 | 19.07 | 16.65 | 0 | 0 | 0 |
22/09/2011 |
16.14
|
3,500 | 17.35 | 18.18 | 16.14 | 0 | 0 | 0 |
21/09/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
20/09/2011 |
17.35
|
1,200 | 18.63 | 18.63 | 17.35 | 0 | 0 | 0 |
19/09/2011 |
18.63
|
20,000 | 19.97 | 19.97 | 18.63 | 0 | 0 | 0 |
16/09/2011 |
19.97
|
10,800 | 21.43 | 21.43 | 19.97 | 0 | 0 | 0 |
15/09/2011 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
14/09/2011 |
21.43
|
200 | 23.03 | 23.03 | 21.43 | 0 | 0 | 0 |
13/09/2011 |
23.03
|
900 | 24.75 | 24.75 | 23.03 | 0 | 0 | 0 |
12/09/2011 |
24.75
|
0 | 22.90 | 24.75 | 24.75 | 0 | 0 | 0 |
09/09/2011 |
22.90
|
3,000 | 22.13 | 24.88 | 22.90 | 0 | 0 | 0 |
08/09/2011 |
22.13
|
3,100 | 21.50 | 25.20 | 22.13 | 0 | 0 | 0 |
07/09/2011 |
21.50
|
4,300 | 20.60 | 24.56 | 21.50 | 0 | 0 | 0 |
06/09/2011 |
20.60
|
12,200 | 22.13 | 23.67 | 20.60 | 0 | 0 | 0 |
05/09/2011 |
22.13
|
100 | 23.79 | 23.79 | 22.13 | 0 | 0 | 0 |
01/09/2011 |
23.79
|
21,200 | 23.60 | 23.79 | 23.79 | 0 | 0 | 0 |
31/08/2011 |
23.60
|
45,000 | 23.73 | 24.11 | 23.60 | 0 | 0 | 0 |
30/08/2011 |
23.73
|
30,100 | 22.01 | 23.73 | 22.58 | 0 | 0 | 0 |
29/08/2011 |
22.01
|
14,300 | 22.71 | 23.60 | 22.01 | 0 | 0 | 0 |
26/08/2011 |
22.71
|
18,300 | 24.37 | 24.37 | 22.71 | 0 | 0 | 0 |
25/08/2011 |
24.37
|
0 | 24.24 | 24.37 | 24.37 | 0 | 0 | 0 |
24/08/2011 |
24.24
|
21,100 | 24.88 | 24.88 | 24.24 | 0 | 0 | 0 |
23/08/2011 |
24.88
|
30,100 | 24.11 | 24.88 | 24.24 | 0 | 0 | 0 |
22/08/2011 |
24.11
|
28,100 | 22.13 | 24.24 | 24.11 | 0 | 0 | 0 |
19/08/2011 |
22.13
|
38,500 | 23.60 | 24.24 | 22.13 | 0 | 0 | 0 |
18/08/2011 |
23.60
|
60,700 | 23.16 | 24.05 | 23.16 | 0 | 0 | 0 |
17/08/2011 |
23.16
|
21,600 | 23.03 | 23.16 | 22.58 | 0 | 0 | 0 |
16/08/2011 |
23.03
|
10,100 | 23.03 | 23.28 | 23.03 | 0 | 0 | 0 |
15/08/2011 |
23.03
|
22,800 | 23.28 | 23.28 | 21.69 | 0 | 0 | 0 |
12/08/2011 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
11/08/2011 |
23.28
|
0 | 22.01 | 23.28 | 23.28 | 0 | 0 | 0 |
10/08/2011 |
22.01
|
20,100 | 22.26 | 23.28 | 22.01 | 0 | 0 | 0 |
09/08/2011 |
22.26
|
20,200 | 22.65 | 22.65 | 22.26 | 0 | 0 | 0 |
08/08/2011 |
22.65
|
12,100 | 22.33 | 22.65 | 22.65 | 0 | 0 | 0 |
05/08/2011 |
22.33
|
17,400 | 22.01 | 22.84 | 22.33 | 0 | 0 | 0 |
04/08/2011 |
22.01
|
35,200 | 23.60 | 23.98 | 22.01 | 0 | 0 | 0 |
03/08/2011 |
23.60
|
0 | 23.28 | 23.60 | 23.60 | 0 | 0 | 0 |
02/08/2011 |
23.28
|
15,900 | 23.54 | 23.60 | 23.28 | 0 | 0 | 0 |
01/08/2011 |
23.54
|
15,100 | 23.41 | 23.67 | 23.54 | 0 | 0 | 0 |
29/07/2011 |
23.41
|
15,100 | 23.60 | 23.60 | 23.41 | 0 | 0 | 0 |
28/07/2011 |
23.60
|
52,800 | 22.13 | 23.73 | 23.60 | 0 | 0 | 0 |
27/07/2011 |
22.13
|
10,400 | 23.28 | 23.86 | 22.13 | 0 | 0 | 0 |
26/07/2011 |
23.28
|
19,500 | 22.01 | 23.98 | 21.82 | 0 | 0 | 0 |
25/07/2011 |
22.01
|
5,400 | 23.98 | 23.98 | 22.01 | 0 | 0 | 0 |
22/07/2011 |
23.98
|
25,800 | 23.86 | 23.98 | 22.33 | 0 | 0 | 0 |
21/07/2011 |
23.86
|
20,300 | 22.26 | 23.98 | 23.86 | 0 | 0 | 0 |
20/07/2011 |
22.26
|
43,000 | 22.26 | 23.98 | 22.26 | 0 | 0 | 0 |
19/07/2011 |
22.26
|
23,700 | 22.45 | 24.18 | 22.26 | 0 | 0 | 0 |
18/07/2011 |
22.45
|
68,800 | 22.33 | 23.98 | 22.45 | 0 | 0 | 0 |
15/07/2011 |
22.33
|
21,000 | 23.92 | 23.98 | 22.33 | 0 | 0 | 0 |
14/07/2011 |
23.92
|
8,800 | 23.92 | 23.98 | 23.92 | 0 | 0 | 0 |
13/07/2011 |
23.92
|
82,500 | 23.73 | 24.05 | 22.39 | 0 | 0 | 0 |
12/07/2011 |
23.73
|
20,400 | 23.73 | 24.11 | 23.60 | 0 | 0 | 0 |
11/07/2011 |
23.73
|
9,500 | 23.73 | 23.92 | 22.45 | 0 | 0 | 0 |
08/07/2011 |
23.73
|
30,200 | 23.67 | 24.24 | 23.60 | 0 | 0 | 0 |
07/07/2011 |
23.67
|
33,500 | 22.33 | 23.79 | 23.60 | 0 | 0 | 0 |
06/07/2011 |
22.33
|
81,900 | 21.75 | 24.11 | 22.33 | 0 | 0 | 0 |