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 |
0.80
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
24 tháng
(2022-09-29) |
-0.90 | -52.94% | 263,100 | 0 | 0 |
0.80
1.70
0.80
|
36 tháng
(2021-10-04) |
-0.60 | -42.86% | 2,162,686 | -120,100 | -0.4 |
0.80
4.50
0.80
|
60 tháng
(2019-10-15) |
-1.20 | -60% | 2,472,219 | -163,800 | -0.4 |
0.50
4.50
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2011 |
16.24
|
1,700 | 17.37 | 18.24 | 16.24 | 0 | 0 | 0 |
07/01/2011 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
06/01/2011 |
17.37
|
2,200 | 18.59 | 18.59 | 17.37 | 0 | 0 | 0 |
05/01/2011 |
18.59
|
5,000 | 17.89 | 18.59 | 18.59 | 0 | 0 | 0 |
04/01/2011 |
17.89
|
5,700 | 16.67 | 18.33 | 17.81 | 0 | 0 | 0 |
31/12/2010 |
16.67
|
6,600 | 17.46 | 18.07 | 16.67 | 0 | 0 | 0 |
30/12/2010 |
17.46
|
3,200 | 17.81 | 18.77 | 17.46 | 0 | 0 | 0 |
29/12/2010 |
17.81
|
13,000 | 17.89 | 19.12 | 17.37 | 0 | 0 | 0 |
28/12/2010 |
17.89
|
12,000 | 16.50 | 18.68 | 17.46 | 0 | 0 | 0 |
27/12/2010 |
16.50
|
10,200 | 16.67 | 18.24 | 16.50 | 0 | 0 | 0 |
24/12/2010 |
16.67
|
7,100 | 16.41 | 18.16 | 16.67 | 0 | 0 | 0 |
23/12/2010 |
16.41
|
7,700 | 17.02 | 17.98 | 16.41 | 0 | 0 | 0 |
22/12/2010 |
17.02
|
15,100 | 18.24 | 18.24 | 17.02 | 0 | 0 | 0 |
21/12/2010 |
18.24
|
5,000 | 17.81 | 18.24 | 18.24 | 0 | 0 | 0 |
20/12/2010 |
17.81
|
3,400 | 19.12 | 19.12 | 17.81 | 0 | 0 | 0 |
17/12/2010 |
19.12
|
10,000 | 18.85 | 19.12 | 18.94 | 0 | 0 | 0 |
16/12/2010 |
18.85
|
15,300 | 18.68 | 19.20 | 17.63 | 0 | 0 | 0 |
15/12/2010 |
18.68
|
5,500 | 18.16 | 19.99 | 18.68 | 0 | 0 | 0 |
14/12/2010 |
18.16
|
30,300 | 18.68 | 20.08 | 18.16 | 0 | 0 | 0 |
13/12/2010 |
18.68
|
64,100 | 18.77 | 19.55 | 17.54 | 0 | 0 | 0 |
10/12/2010 |
18.77
|
38,100 | 17.54 | 18.85 | 17.81 | 0 | 0 | 0 |
09/12/2010 |
17.54
|
12,200 | 17.37 | 17.72 | 17.02 | 0 | 0 | 0 |
08/12/2010 |
17.37
|
1,600 | 17.98 | 17.98 | 17.37 | 0 | 0 | 0 |
07/12/2010 |
17.98
|
2,100 | 19.20 | 19.29 | 17.98 | 0 | 0 | 0 |
06/12/2010 |
19.20
|
10,000 | 18.94 | 19.55 | 19.20 | 0 | 0 | 0 |
03/12/2010 |
18.94
|
27,900 | 19.03 | 19.99 | 18.33 | 0 | 0 | 0 |
02/12/2010 |
19.03
|
13,800 | 18.51 | 19.12 | 17.72 | 0 | 0 | 0 |
01/12/2010 |
18.51
|
15,900 | 19.20 | 20.08 | 18.51 | 0 | 0 | 0 |
30/11/2010 |
19.20
|
34,400 | 19.20 | 20.77 | 18.33 | 0 | 0 | 0 |
29/11/2010 |
19.20
|
13,000 | 19.29 | 19.64 | 19.12 | 0 | 0 | 0 |
26/11/2010 |
19.29
|
9,000 | 17.63 | 19.29 | 19.29 | 0 | 0 | 0 |
25/11/2010 |
17.63
|
32,600 | 16.67 | 18.85 | 17.63 | 0 | 0 | 0 |
24/11/2010 |
16.67
|
11,600 | 17.63 | 17.89 | 16.67 | 0 | 0 | 0 |
23/11/2010 |
17.63
|
9,500 | 17.02 | 17.89 | 17.63 | 0 | 0 | 0 |
22/11/2010 |
17.02
|
10,500 | 16.58 | 17.54 | 17.02 | 0 | 0 | 0 |
19/11/2010 |
16.58
|
9,600 | 17.02 | 17.37 | 16.58 | 0 | 0 | 0 |
18/11/2010 |
17.02
|
18,000 | 16.41 | 17.02 | 17.02 | 0 | 0 | 0 |
17/11/2010 |
16.41
|
16,000 | 14.93 | 16.41 | 16.24 | 0 | 0 | 0 |
16/11/2010 |
14.93
|
11,900 | 15.97 | 16.50 | 14.93 | 0 | 0 | 0 |
15/11/2010 |
15.97
|
3,100 | 17.11 | 17.11 | 15.97 | 0 | 0 | 0 |
12/11/2010 |
17.11
|
7,700 | 18.24 | 18.24 | 17.02 | 0 | 0 | 0 |
11/11/2010 |
18.24
|
10,000 | 17.37 | 18.24 | 18.24 | 0 | 0 | 0 |
10/11/2010 |
17.37
|
0 | 17.46 | 17.37 | 17.37 | 0 | 0 | 0 |
09/11/2010 |
17.46
|
11,500 | 18.51 | 18.51 | 17.37 | 0 | 0 | 0 |
08/11/2010 |
18.51
|
8,100 | 19.47 | 19.47 | 18.51 | 0 | 0 | 0 |
05/11/2010 |
19.47
|
17,100 | 19.29 | 19.64 | 19.47 | 0 | 0 | 0 |
04/11/2010 |
19.29
|
600 | 19.12 | 20.08 | 19.29 | 0 | 0 | 0 |
03/11/2010 |
19.12
|
1,700 | 19.20 | 19.99 | 19.12 | 0 | 0 | 0 |
02/11/2010 |
19.20
|
100 | 18.77 | 19.20 | 19.20 | 0 | 0 | 0 |
01/11/2010 |
18.77
|
500 | 19.64 | 19.64 | 18.77 | 0 | 0 | 0 |
29/10/2010 |
19.64
|
10,100 | 19.47 | 20.77 | 18.77 | 0 | 0 | 0 |
28/10/2010 |
19.47
|
1,000 | 19.20 | 19.47 | 19.47 | 0 | 0 | 0 |
27/10/2010 |
19.20
|
1,600 | 20.51 | 20.51 | 19.20 | 0 | 0 | 0 |
26/10/2010 |
20.51
|
7,400 | 19.20 | 20.51 | 20.51 | 0 | 0 | 0 |
25/10/2010 |
19.20
|
5,700 | 19.64 | 19.64 | 19.12 | 0 | 0 | 0 |
22/10/2010 |
19.64
|
4,600 | 19.20 | 20.16 | 18.77 | 0 | 0 | 0 |
21/10/2010 |
19.20
|
5,700 | 18.94 | 20.34 | 19.20 | 0 | 0 | 0 |
20/10/2010 |
18.94
|
10,100 | 19.90 | 19.90 | 18.85 | 0 | 0 | 0 |
19/10/2010 |
19.90
|
21,500 | 20.95 | 20.95 | 19.90 | 0 | 0 | 0 |
18/10/2010 |
20.95
|
1,300 | 21.21 | 21.82 | 20.95 | 0 | 0 | 0 |
15/10/2010 |
21.21
|
7,700 | 21.30 | 23.13 | 21.12 | 0 | 0 | 0 |
14/10/2010 |
21.30
|
27,700 | 21.21 | 22.69 | 21.21 | 0 | 0 | 0 |
13/10/2010 |
21.21
|
1,900 | 20.69 | 22.00 | 20.60 | 0 | 0 | 0 |
12/10/2010 |
20.69
|
10,400 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
11/10/2010 |
20.69
|
3,100 | 21.21 | 21.21 | 20.69 | 0 | 0 | 0 |
08/10/2010 |
21.21
|
11,200 | 22.00 | 22.26 | 21.21 | 0 | 0 | 0 |
07/10/2010 |
22.00
|
50,200 | 21.73 | 22.78 | 21.65 | 0 | 0 | 0 |
06/10/2010 |
21.73
|
13,500 | 20.86 | 21.73 | 20.34 | 0 | 0 | 0 |
05/10/2010 |
20.86
|
5,600 | 20.69 | 20.86 | 19.55 | 0 | 0 | 0 |
04/10/2010 |
20.69
|
70,700 | 21.65 | 21.65 | 20.69 | 0 | 0 | 0 |
01/10/2010 |
21.65
|
7,900 | 22.43 | 23.04 | 21.65 | 0 | 0 | 0 |
30/09/2010 |
22.43
|
14,500 | 23.39 | 23.39 | 22.35 | 0 | 0 | 0 |
29/09/2010 |
23.39
|
83,000 | 23.74 | 24.18 | 23.39 | 0 | 0 | 0 |
28/09/2010 |
23.74
|
41,500 | 24.70 | 25.84 | 23.74 | 0 | 0 | 0 |
27/09/2010 |
24.70
|
111,900 | 23.83 | 24.70 | 22.69 | 0 | 0 | 0 |
24/09/2010 |
23.83
|
59,700 | 24.79 | 26.27 | 23.66 | 0 | 0 | 0 |
23/09/2010 |
24.79
|
111,300 | 23.39 | 24.79 | 24.44 | 0 | 0 | 0 |
22/09/2010 |
23.39
|
91,600 | 22.08 | 23.39 | 22.43 | 0 | 0 | 0 |
21/09/2010 |
22.08
|
102,400 | 20.95 | 22.08 | 20.95 | 0 | 0 | 0 |
20/09/2010 |
20.95
|
26,100 | 21.47 | 21.47 | 20.08 | 0 | 0 | 0 |
17/09/2010 |
21.47
|
22,000 | 20.95 | 21.56 | 20.95 | 0 | 0 | 0 |
16/09/2010 |
20.95
|
7,500 | 21.56 | 21.56 | 20.95 | 0 | 0 | 0 |
15/09/2010 |
21.56
|
5,500 | 22.69 | 23.22 | 21.56 | 0 | 0 | 0 |
14/09/2010 |
22.69
|
30,600 | 21.56 | 22.87 | 22.43 | 0 | 0 | 0 |
13/09/2010 |
21.56
|
22,900 | 20.16 | 21.56 | 20.16 | 0 | 0 | 0 |
10/09/2010 |
20.16
|
67,600 | 18.85 | 20.16 | 20.16 | 0 | 0 | 0 |
09/09/2010 |
18.85
|
17,600 | 19.38 | 19.38 | 18.51 | 0 | 0 | 0 |
08/09/2010 |
19.38
|
2,700 | 19.64 | 19.64 | 18.33 | 0 | 0 | 0 |
07/09/2010 |
19.64
|
3,800 | 19.47 | 19.90 | 18.59 | 0 | 0 | 0 |
06/09/2010 |
19.47
|
37,300 | 19.38 | 20.69 | 19.47 | 0 | 0 | 0 |
01/09/2010 |
19.38
|
1,100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
31/08/2010 |
19.38
|
7,200 | 18.33 | 19.55 | 17.46 | 0 | 0 | 0 |
30/08/2010 |
18.33
|
9,400 | 17.11 | 18.33 | 18.33 | 0 | 0 | 0 |
27/08/2010 |
17.11
|
3,200 | 17.98 | 17.98 | 17.11 | 0 | 0 | 0 |
26/08/2010 |
17.98
|
2,200 | 19.20 | 19.20 | 17.98 | 0 | 0 | 0 |
25/08/2010 |
19.20
|
4,100 | 20.25 | 20.25 | 19.20 | 0 | 0 | 0 |
24/08/2010 |
20.25
|
1,600 | 20.77 | 23.22 | 20.25 | 0 | 0 | 0 |
23/08/2010 |
20.77
|
200 | 22.26 | 22.69 | 20.77 | 0 | 0 | 0 |
20/08/2010 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
19/08/2010 |
22.26
|
100 | 20.95 | 22.26 | 22.26 | 0 | 0 | 0 |