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) |
21/11/2011 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
18/11/2011 |
17.88
|
800 | 16.79 | 18.87 | 16.79 | 0 | 0 | 0 |
17/11/2011 |
17.97
|
200 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
16/11/2011 |
17.16
|
1,000 | 18.60 | 18.60 | 17.16 | 0 | 0 | 0 |
15/11/2011 |
17.52
|
1,500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
14/11/2011 |
17.52
|
3,700 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 |
11/11/2011 |
17.79
|
3,400 | 17.25 | 17.79 | 17.25 | 0 | 0 | 0 |
10/11/2011 |
17.61
|
1,800 | 17.25 | 17.97 | 17.25 | 0 | 0 | 0 |
09/11/2011 |
17.61
|
2,000 | 17.34 | 18.06 | 17.25 | 0 | 0 | 0 |
08/11/2011 |
18.06
|
1,500 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
07/11/2011 |
18.06
|
800 | 17.61 | 18.06 | 17.61 | 0 | 0 | 0 |
04/11/2011 |
18.06
|
4,600 | 18.24 | 18.24 | 18.06 | 0 | 0 | 0 |
03/11/2011 |
18.96
|
7,000 | 17.16 | 19.23 | 17.16 | 0 | 0 | 0 |
02/11/2011 |
19.14
|
500 | 17.52 | 19.14 | 17.52 | 0 | 0 | 0 |
01/11/2011 |
18.96
|
3,000 | 18.42 | 18.96 | 18.33 | 0 | 0 | 0 |
31/10/2011 |
18.60
|
900 | 18.33 | 18.60 | 18.24 | 0 | 0 | 0 |
28/10/2011 |
18.60
|
700 | 17.52 | 18.69 | 17.52 | 0 | 0 | 0 |
27/10/2011 |
19.05
|
1,500 | 16.97 | 19.05 | 16.97 | 0 | 0 | 0 |
26/10/2011 |
18.33
|
3,700 | 17.70 | 18.33 | 17.70 | 0 | 0 | 0 |
25/10/2011 |
19.32
|
4,000 | 17.16 | 19.32 | 17.16 | 0 | 0 | 0 |
24/10/2011 |
19.68
|
400 | 17.79 | 19.68 | 17.79 | 0 | 0 | 0 |
21/10/2011 |
19.14
|
8,000 | 16.88 | 19.14 | 16.88 | 0 | 0 | 0 |
20/10/2011 |
18.51
|
4,000 | 16.88 | 18.51 | 16.88 | 0 | 0 | 0 |
19/10/2011 |
18.15
|
500 | 18.33 | 18.33 | 16.88 | 0 | 0 | 0 |
18/10/2011 |
18.24
|
700 | 16.88 | 18.33 | 16.88 | 0 | 0 | 0 |
17/10/2011 |
17.43
|
3,800 | 18.33 | 18.33 | 17.43 | 0 | 0 | 0 |
14/10/2011 |
17.61
|
900 | 16.79 | 17.61 | 16.79 | 0 | 0 | 0 |
13/10/2011 |
17.25
|
8,600 | 16.70 | 17.34 | 16.70 | 0 | 0 | 0 |
12/10/2011 |
17.16
|
2,800 | 18.06 | 18.06 | 16.43 | 0 | 0 | 0 |
11/10/2011 |
17.25
|
5,900 | 16.79 | 17.34 | 16.79 | 0 | 0 | 0 |
10/10/2011 |
17.34
|
2,400 | 16.61 | 17.34 | 16.61 | 0 | 0 | 0 |
07/10/2011 |
17.16
|
4,600 | 16.34 | 17.16 | 16.34 | 0 | 0 | 0 |
06/10/2011 |
17.16
|
4,800 | 16.79 | 17.25 | 16.79 | 0 | 0 | 0 |
05/10/2011 |
17.25
|
1,600 | 17.25 | 17.43 | 17.25 | 0 | 0 | 0 |
04/10/2011 |
17.16
|
3,100 | 18.33 | 18.33 | 16.52 | 0 | 0 | 0 |
03/10/2011 |
17.25
|
300 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
30/09/2011 |
17.52
|
8,300 | 17.61 | 17.70 | 17.52 | 0 | 0 | 0 |
29/09/2011 |
18.87
|
600 | 17.25 | 19.50 | 17.25 | 0 | 0 | 0 |
28/09/2011 |
18.33
|
700 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
27/09/2011 |
18.69
|
7,200 | 19.77 | 19.77 | 17.88 | 0 | 0 | 0 |
26/09/2011 |
18.87
|
6,300 | 17.97 | 18.87 | 17.97 | 0 | 0 | 0 |
23/09/2011 |
19.32
|
3,800 | 18.15 | 19.41 | 18.15 | 0 | 0 | 0 |
22/09/2011 |
18.78
|
500 | 18.24 | 18.78 | 18.24 | 0 | 0 | 0 |
21/09/2011 |
18.69
|
4,100 | 18.78 | 18.87 | 18.69 | 1,000 | 0 | 0.0 |
20/09/2011 |
19.32
|
3,000 | 19.59 | 19.59 | 18.96 | 0 | 0 | 0 |
19/09/2011 |
18.78
|
4,100 | 18.24 | 18.78 | 18.24 | 0 | 0 | 0 |
16/09/2011 |
18.78
|
400 | 19.59 | 19.59 | 18.69 | 0 | 0 | 0 |
15/09/2011 |
18.78
|
600 | 20.23 | 20.23 | 18.78 | 0 | 0 | 0 |
14/09/2011 |
18.96
|
6,300 | 20.23 | 20.23 | 18.96 | 0 | 0 | 0 |
13/09/2011 |
19.23
|
2,800 | 20.23 | 20.32 | 19.23 | 0 | 0 | 0 |
12/09/2011 |
20.04
|
1,600 | 18.15 | 20.04 | 18.15 | 0 | 0 | 0 |
09/09/2011 |
18.69
|
1,100 | 19.68 | 19.77 | 18.69 | 0 | 0 | 0 |
08/09/2011 |
18.96
|
1,700 | 18.24 | 19.77 | 18.24 | 0 | 0 | 0 |
07/09/2011 |
18.96
|
2,300 | 20.32 | 20.32 | 18.15 | 0 | 0 | 0 |
06/09/2011 |
18.96
|
1,200 | 21.13 | 21.13 | 18.51 | 0 | 0 | 0 |
05/09/2011 |
19.77
|
600 | 21.49 | 21.49 | 19.41 | 0 | 0 | 0 |
01/09/2011 |
20.59
|
1,100 | 20.32 | 20.59 | 20.32 | 0 | 0 | 0 |
31/08/2011 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
30/08/2011 |
19.86
|
2,100 | 21.13 | 21.13 | 19.86 | 0 | 0 | 0 |
29/08/2011 |
19.86
|
100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
26/08/2011 |
19.86
|
200 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
25/08/2011 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
24/08/2011 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
23/08/2011 |
20.95
|
100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
22/08/2011 |
19.86
|
200 | 20.13 | 20.13 | 19.86 | 0 | 0 | 0 |
19/08/2011 |
18.96
|
100 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
18/08/2011 |
19.86
|
300 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
17/08/2011 |
19.41
|
1,100 | 20.59 | 20.59 | 19.41 | 0 | 0 | 0 |
16/08/2011 |
20.59
|
500 | 21.13 | 21.13 | 20.59 | 0 | 0 | 0 |
15/08/2011 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
12/08/2011 |
19.77
|
100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
11/08/2011 |
18.69
|
200 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
10/08/2011 |
17.52
|
300 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
09/08/2011 |
18.78
|
100 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
08/08/2011 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
05/08/2011 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
04/08/2011 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
03/08/2011 |
20.13
|
2,000 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
02/08/2011 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
01/08/2011 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
29/07/2011 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
28/07/2011 |
20.23
|
1,300 | 20.23 | 20.23 | 20.13 | 0 | 0 | 0 |
27/07/2011 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
26/07/2011 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
25/07/2011 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
22/07/2011 |
18.96
|
1,000 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
21/07/2011 |
18.60
|
200 | 20.23 | 20.23 | 18.60 | 0 | 0 | 0 |
20/07/2011 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
19/07/2011 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
18/07/2011 |
18.96
|
200 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
15/07/2011 |
19.23
|
100 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
14/07/2011 |
20.68
|
900 | 20.59 | 20.68 | 20.59 | 0 | 0 | 0 |
13/07/2011 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
12/07/2011 |
19.50
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
11/07/2011 |
20.95
|
200 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
08/07/2011 |
22.48
|
100 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
07/07/2011 |
21.13
|
300 | 21.13 | 21.13 | 21.13 | 300 | 0 | 0.0 |
06/07/2011 |
21.13
|
700 | 20.50 | 21.13 | 20.50 | 700 | 0 | 0.0 |
05/07/2011 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
04/07/2011 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |