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% | 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
(2024-06-20) |
-0.50 | -20.83% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-22) |
-1.50 | -44.12% | 23,996,862 | -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
(2022-09-29) |
-3.30 | -63.46% | 122,657,060 | -2,500 | -0.0 |
1.90
5.20
1.90
|
36 tháng
(2021-10-04) |
-6.80 | -78.16% | 195,342,812 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-15) |
-4.29 | -69.29% | 249,303,220 | -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) |
05/07/2011 |
21.75
|
132,900 | 23.16 | 23.92 | 21.75 | 0 | 0 | 0 |
04/07/2011 |
23.16
|
7,800 | 22.96 | 23.47 | 23.16 | 0 | 0 | 0 |
01/07/2011 |
22.96
|
86,100 | 21.43 | 23.28 | 22.96 | 0 | 0 | 0 |
30/06/2011 |
21.43
|
66,900 | 21.62 | 23.28 | 21.43 | 0 | 0 | 0 |
29/06/2011 |
21.62
|
77,100 | 21.69 | 23.28 | 21.62 | 0 | 0 | 0 |
28/06/2011 |
21.69
|
53,800 | 23.03 | 23.28 | 21.69 | 0 | 0 | 0 |
27/06/2011 |
23.03
|
24,300 | 22.77 | 23.28 | 23.03 | 0 | 0 | 0 |
24/06/2011 |
22.77
|
43,700 | 22.84 | 23.54 | 22.77 | 0 | 0 | 0 |
23/06/2011 |
22.84
|
69,100 | 23.09 | 23.22 | 22.65 | 0 | 0 | 0 |
22/06/2011 |
23.09
|
30,700 | 23.09 | 23.22 | 22.77 | 0 | 0 | 0 |
21/06/2011 |
23.09
|
106,500 | 22.84 | 23.60 | 22.84 | 0 | 0 | 0 |
20/06/2011 |
22.84
|
42,600 | 23.03 | 23.03 | 22.84 | 0 | 0 | 0 |
17/06/2011 |
23.03
|
32,800 | 23.16 | 23.28 | 22.90 | 0 | 0 | 0 |
16/06/2011 |
23.16
|
57,200 | 22.01 | 23.79 | 21.56 | 0 | 0 | 0 |
15/06/2011 |
22.01
|
70,200 | 22.65 | 23.28 | 22.01 | 0 | 0 | 0 |
14/06/2011 |
22.65
|
85,400 | 22.90 | 24.69 | 21.50 | 0 | 0 | 0 |
13/06/2011 |
22.90
|
128,600 | 23.28 | 23.35 | 22.39 | 0 | 0 | 0 |
10/06/2011 |
23.28
|
43,600 | 22.33 | 23.60 | 22.33 | 0 | 0 | 0 |
09/06/2011 |
22.33
|
136,600 | 20.67 | 22.58 | 20.73 | 0 | 0 | 0 |
08/06/2011 |
20.67
|
52,300 | 21.05 | 21.69 | 20.48 | 0 | 0 | 0 |
07/06/2011 |
21.05
|
185,600 | 19.77 | 21.05 | 19.65 | 0 | 0 | 0 |
06/06/2011 |
19.77
|
66,800 | 19.71 | 20.41 | 18.88 | 0 | 0 | 0 |
03/06/2011 |
19.71
|
43,000 | 19.77 | 19.90 | 19.46 | 0 | 0 | 0 |
02/06/2011 |
19.77
|
188,700 | 18.56 | 19.77 | 17.54 | 0 | 0 | 0 |
01/06/2011 |
18.56
|
157,500 | 17.10 | 18.63 | 18.24 | 0 | 0 | 0 |
31/05/2011 |
17.10
|
45,600 | 17.86 | 17.86 | 16.78 | 0 | 0 | 0 |
30/05/2011 |
17.86
|
40,500 | 18.37 | 18.37 | 17.54 | 0 | 0 | 0 |
27/05/2011 |
18.37
|
62,000 | 17.54 | 18.37 | 18.24 | 0 | 0 | 0 |
26/05/2011 |
17.54
|
182,300 | 15.63 | 17.61 | 15.31 | 0 | 0 | 0 |
25/05/2011 |
15.63
|
48,000 | 15.37 | 16.71 | 15.31 | 0 | 0 | 0 |
24/05/2011 |
15.37
|
78,400 | 14.99 | 16.33 | 15.12 | 0 | 0 | 0 |
23/05/2011 |
14.99
|
60,500 | 14.99 | 15.50 | 14.86 | 0 | 0 | 0 |
20/05/2011 |
14.99
|
60,400 | 13.59 | 15.31 | 13.40 | 0 | 0 | 0 |
19/05/2011 |
13.59
|
36,100 | 13.40 | 14.42 | 13.59 | 0 | 0 | 0 |
18/05/2011 |
13.40
|
74,000 | 12.69 | 13.71 | 12.69 | 0 | 0 | 0 |
17/05/2011 |
12.69
|
69,800 | 12.06 | 13.01 | 12.18 | 0 | 0 | 0 |
16/05/2011 |
12.06
|
89,800 | 11.55 | 12.31 | 11.61 | 0 | 0 | 0 |
13/05/2011 |
11.55
|
61,800 | 11.61 | 11.80 | 11.35 | 0 | 0 | 0 |
12/05/2011 |
11.61
|
51,600 | 10.97 | 11.61 | 11.16 | 0 | 0 | 0 |
11/05/2011 |
10.97
|
46,900 | 10.65 | 11.35 | 10.97 | 0 | 0 | 0 |
10/05/2011 |
10.65
|
5,900 | 10.72 | 10.72 | 10.65 | 0 | 0 | 0 |
09/05/2011 |
10.72
|
2,100 | 11.48 | 11.48 | 10.72 | 0 | 0 | 0 |
06/05/2011 |
11.48
|
55,900 | 11.23 | 11.74 | 10.84 | 0 | 0 | 0 |
05/05/2011 |
11.23
|
26,500 | 11.86 | 11.86 | 11.16 | 0 | 0 | 0 |
04/05/2011 |
11.86
|
79,500 | 11.42 | 11.99 | 11.48 | 0 | 0 | 0 |
29/04/2011 |
11.42
|
31,200 | 10.84 | 11.42 | 10.91 | 0 | 0 | 0 |
28/04/2011 |
10.84
|
6,000 | 10.33 | 10.84 | 10.65 | 0 | 0 | 0 |
27/04/2011 |
10.33
|
21,300 | 9.95 | 10.84 | 10.21 | 0 | 0 | 0 |
26/04/2011 |
9.95
|
24,700 | 10.72 | 10.72 | 9.89 | 0 | 0 | 0 |
25/04/2011 |
10.72
|
131,100 | 11.35 | 11.35 | 10.59 | 0 | 0 | 0 |
22/04/2011 |
11.35
|
52,400 | 12.18 | 12.18 | 11.29 | 0 | 0 | 0 |
21/04/2011 |
12.18
|
33,700 | 12.89 | 12.89 | 11.99 | 0 | 0 | 0 |
20/04/2011 |
12.89
|
43,000 | 13.78 | 13.78 | 12.82 | 0 | 0 | 0 |
19/04/2011 |
13.78
|
41,400 | 14.67 | 14.67 | 13.71 | 0 | 0 | 0 |
18/04/2011 |
14.67
|
35,100 | 15.31 | 15.31 | 14.67 | 0 | 0 | 0 |
15/04/2011 |
15.31
|
21,900 | 16.20 | 16.39 | 15.31 | 0 | 0 | 0 |
14/04/2011 |
16.20
|
1,500 | 16.20 | 16.27 | 16.20 | 0 | 0 | 0 |
13/04/2011 |
16.20
|
1,200 | 16.07 | 16.20 | 16.20 | 0 | 0 | 0 |
08/04/2011 |
16.07
|
5,800 | 15.95 | 16.33 | 16.07 | 0 | 0 | 0 |
07/04/2011 |
15.95
|
2,100 | 15.95 | 16.27 | 15.95 | 0 | 0 | 0 |
06/04/2011 |
15.95
|
2,000 | 15.56 | 15.95 | 15.82 | 0 | 0 | 0 |
05/04/2011 |
15.56
|
2,200 | 15.95 | 16.59 | 15.56 | 0 | 0 | 0 |
04/04/2011 |
15.95
|
3,200 | 16.33 | 16.33 | 15.82 | 0 | 0 | 0 |
01/04/2011 |
16.33
|
2,100 | 16.59 | 16.65 | 16.27 | 0 | 0 | 0 |
31/03/2011 |
16.59
|
3,300 | 16.27 | 16.78 | 16.59 | 0 | 0 | 0 |
30/03/2011 |
16.27
|
16,700 | 17.16 | 17.29 | 16.14 | 0 | 0 | 0 |
29/03/2011 |
17.16
|
4,000 | 17.67 | 17.67 | 17.16 | 0 | 0 | 0 |
28/03/2011 |
17.67
|
1,400 | 18.18 | 18.18 | 17.67 | 0 | 0 | 0 |
25/03/2011 |
18.18
|
67,100 | 18.50 | 18.69 | 17.22 | 0 | 0 | 0 |
24/03/2011 |
18.50
|
11,600 | 18.18 | 18.50 | 17.80 | 0 | 0 | 0 |
23/03/2011 |
18.18
|
23,400 | 16.78 | 18.18 | 16.90 | 0 | 0 | 0 |
22/03/2011 |
16.78
|
11,000 | 16.59 | 17.35 | 16.78 | 0 | 0 | 0 |
21/03/2011 |
16.59
|
10,500 | 16.90 | 16.90 | 16.59 | 0 | 0 | 0 |
18/03/2011 |
16.90
|
61,600 | 16.59 | 17.03 | 16.59 | 0 | 0 | 0 |
17/03/2011 |
16.59
|
12,800 | 15.95 | 16.59 | 16.14 | 0 | 0 | 0 |
16/03/2011 |
15.95
|
12,300 | 15.95 | 16.27 | 15.95 | 0 | 0 | 0 |
15/03/2011 |
15.95
|
13,600 | 16.65 | 16.65 | 15.50 | 0 | 0 | 0 |
14/03/2011 |
16.65
|
4,700 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
11/03/2011 |
17.80
|
11,600 | 19.26 | 19.26 | 17.80 | 0 | 0 | 0 |
10/03/2011 |
19.26
|
230,200 | 18.12 | 19.33 | 18.12 | 0 | 0 | 0 |
09/03/2011 |
18.12
|
15,500 | 18.18 | 18.63 | 17.86 | 0 | 0 | 0 |
08/03/2011 |
18.18
|
22,600 | 17.92 | 19.14 | 18.18 | 0 | 0 | 0 |
07/03/2011 |
17.92
|
6,400 | 17.86 | 18.18 | 17.92 | 0 | 0 | 0 |
04/03/2011 |
17.86
|
9,300 | 16.59 | 18.18 | 17.86 | 0 | 0 | 0 |
03/03/2011 |
16.59
|
5,900 | 16.59 | 17.67 | 16.59 | 0 | 0 | 0 |
02/03/2011 |
16.59
|
12,400 | 17.22 | 17.22 | 16.59 | 0 | 0 | 0 |
01/03/2011 |
17.22
|
18,600 | 17.22 | 17.86 | 17.03 | 0 | 0 | 0 |
28/02/2011 |
17.22
|
58,000 | 17.22 | 17.92 | 16.27 | 0 | 0 | 0 |
25/02/2011 |
17.22
|
51,000 | 16.59 | 17.22 | 16.27 | 0 | 0 | 0 |
24/02/2011 |
16.59
|
43,800 | 16.59 | 16.71 | 15.44 | 0 | 0 | 0 |
23/02/2011 |
16.59
|
21,900 | 16.14 | 16.90 | 16.14 | 0 | 0 | 0 |
22/02/2011 |
16.14
|
26,100 | 17.16 | 17.16 | 16.14 | 0 | 0 | 0 |
21/02/2011 |
17.16
|
45,900 | 18.12 | 18.12 | 17.16 | 0 | 0 | 0 |
18/02/2011 |
18.12
|
101,700 | 19.14 | 19.77 | 18.12 | 0 | 0 | 0 |
17/02/2011 |
19.14
|
48,500 | 19.71 | 19.77 | 18.75 | 0 | 0 | 0 |
16/02/2011 |
19.71
|
63,900 | 19.46 | 19.77 | 19.14 | 0 | 0 | 0 |
15/02/2011 |
19.46
|
48,500 | 17.99 | 19.46 | 17.10 | 0 | 0 | 0 |
14/02/2011 |
17.99
|
46,300 | 18.82 | 19.33 | 17.99 | 0 | 0 | 0 |
11/02/2011 |
18.82
|
66,500 | 21.11 | 21.11 | 18.69 | 0 | 0 | 0 |
10/02/2011 |
21.11
|
68,000 | 19.77 | 21.11 | 18.44 | 0 | 0 | 0 |