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% | 0 | 0 | 0 |
18.80
18.80
18.80
|
2 tháng
(2024-07-22) |
1.70 | 9.94% | 500 | -100 | -0.0 |
16.60
18.80
18.80
|
3 tháng
(2024-06-21) |
-0.80 | -4.08% | 57,400 | 200 | 0.0 |
16.40
19.90
18.80
|
6 tháng
(2024-03-25) |
0.50 | 2.73% | 72,600 | 200 | 0.0 |
16.40
19.90
18.80
|
12 tháng
(2023-09-25) |
-17.20 | -47.78% | 108,800 | 200 | 0.0 |
16.20
36
18.80
|
24 tháng
(2022-09-30) |
-18.10 | -49.05% | 272,897 | 300 | 0.0 |
16.20
48.80
18.80
|
36 tháng
(2021-10-05) |
8.50 | 82.52% | 608,212 | 200 | 0.0 |
9
48.80
18.80
|
60 tháng
(2019-10-16) |
10.70 | 132.10% | 811,019 | 600 | 0.0 |
5.80
48.80
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
15
|
5,000 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
04/07/2011 |
15.70
|
800 | 16.60 | 16.60 | 15.70 | 0 | 0 | 0 |
01/07/2011 |
16.60
|
4,000 | 15.70 | 16.90 | 16 | 0 | 0 | 0 |
30/06/2011 |
15.70
|
3,000 | 16.80 | 16.80 | 15.70 | 0 | 0 | 0 |
29/06/2011 |
16.80
|
3,800 | 16.60 | 16.80 | 15.70 | 0 | 0 | 0 |
28/06/2011 |
16.60
|
13,500 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
27/06/2011 |
17.70
|
5,500 | 16.20 | 17.70 | 17.60 | 0 | 0 | 0 |
24/06/2011 |
16.20
|
9,100 | 17.10 | 17.40 | 16.20 | 0 | 0 | 0 |
23/06/2011 |
17.10
|
4,300 | 16 | 17.40 | 16.90 | 0 | 0 | 0 |
22/06/2011 |
16
|
6,600 | 16.80 | 17.10 | 16 | 0 | 0 | 0 |
21/06/2011 |
16.80
|
10,300 | 16.10 | 17 | 16.70 | 0 | 0 | 0 |
20/06/2011 |
16.10
|
1,400 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
17/06/2011 |
16.70
|
12,000 | 17.70 | 18 | 16.70 | 0 | 0 | 0 |
16/06/2011 |
17.70
|
12,500 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
15/06/2011 |
18.70
|
5,600 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 |
14/06/2011 |
19.30
|
13,600 | 18.50 | 19.70 | 18.50 | 0 | 0 | 0 |
13/06/2011 |
18.50
|
11,000 | 18 | 18.90 | 18 | 0 | 0 | 0 |
10/06/2011 |
18
|
19,700 | 17.40 | 18 | 17.50 | 0 | 0 | 0 |
09/06/2011 |
17.40
|
19,100 | 17 | 17.40 | 15.90 | 0 | 0 | 0 |
08/06/2011 |
17
|
1,600 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
07/06/2011 |
17.20
|
16,100 | 17 | 17.80 | 15.90 | 0 | 0 | 0 |
06/06/2011 |
17
|
1,500 | 17 | 17 | 17 | 0 | 0 | 0 |
03/06/2011 |
17
|
2,800 | 18 | 19 | 17 | 0 | 0 | 0 |
02/06/2011 |
18
|
12,600 | 16.90 | 18 | 17.50 | 0 | 0 | 0 |
01/06/2011 |
16.90
|
1,900 | 16.60 | 16.90 | 16.90 | 0 | 0 | 0 |
31/05/2011 |
16.60
|
6,000 | 17.10 | 17.60 | 16.60 | 0 | 0 | 0 |
30/05/2011 |
17.10
|
11,000 | 17.30 | 17.90 | 17.10 | 0 | 0 | 0 |
27/05/2011 |
17.30
|
19,900 | 16.70 | 17.40 | 15.60 | 0 | 0 | 0 |
26/05/2011 |
16.70
|
6,500 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
25/05/2011 |
17.90
|
100 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
24/05/2011 |
18.50
|
5,300 | 18.20 | 19.20 | 18.50 | 0 | 0 | 0 |
23/05/2011 |
18.20
|
9,300 | 18.60 | 20 | 18.20 | 0 | 0 | 0 |
20/05/2011 |
18.60
|
4,400 | 20 | 20 | 18.60 | 0 | 0 | 0 |
19/05/2011 |
20
|
6,300 | 18.20 | 20 | 19.50 | 0 | 0 | 0 |
18/05/2011 |
18.20
|
20,800 | 19.10 | 19.40 | 18.20 | 0 | 0 | 0 |
17/05/2011 |
19.10
|
8,200 | 19.50 | 20.10 | 18.80 | 0 | 0 | 0 |
16/05/2011 |
19.50
|
13,400 | 20.30 | 20.60 | 19.50 | 0 | 0 | 0 |
13/05/2011 |
20.30
|
12,600 | 20.60 | 20.70 | 20.30 | 0 | 0 | 0 |
12/05/2011 |
20.60
|
12,300 | 20.80 | 20.90 | 20.30 | 0 | 0 | 0 |
11/05/2011 |
20.80
|
23,100 | 20.50 | 21.30 | 20.30 | 0 | 0 | 0 |
10/05/2011 |
20.50
|
17,800 | 21 | 21.50 | 20.40 | 0 | 0 | 0 |
09/05/2011 |
21
|
28,500 | 21.40 | 21.60 | 20.50 | 0 | 0 | 0 |
06/05/2011 |
21.40
|
45,000 | 21 | 22 | 20.50 | 0 | 0 | 0 |
05/05/2011 |
21
|
34,000 | 21 | 21.60 | 20.50 | 0 | 0 | 0 |
04/05/2011 |
21
|
45,500 | 21.30 | 22.50 | 21 | 0 | 0 | 0 |
29/04/2011 |
21.30
|
26,300 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 |
28/04/2011 |
21.80
|
85,600 | 21.80 | 22 | 20.90 | 0 | 0 | 0 |
27/04/2011 |
21.80
|
58,400 | 21.30 | 22.20 | 20.60 | 0 | 0 | 0 |
26/04/2011 |
21.30
|
51,100 | 21.90 | 22.10 | 20.70 | 0 | 0 | 0 |
25/04/2011 |
21.90
|
89,600 | 21.20 | 21.90 | 20.60 | 0 | 20,000 | -0.4 |
22/04/2011 |
21.20
|
100,800 | 20.70 | 21.90 | 20.50 | 0 | 0 | 0 |
21/04/2011 |
20.70
|
46,800 | 21.30 | 22.40 | 20.60 | 0 | 0 | 0 |
20/04/2011 |
21.30
|
57,900 | 21.70 | 22.70 | 21 | 0 | 0 | 0 |
19/04/2011 |
21.70
|
40,000 | 22.40 | 22.80 | 21.70 | 0 | 0 | 0 |
18/04/2011 |
22.40
|
27,100 | 22.60 | 23.20 | 22 | 0 | 0 | 0 |
15/04/2011 |
22.60
|
31,900 | 23.30 | 24 | 22.60 | 0 | 0 | 0 |
14/04/2011 |
23.30
|
27,800 | 23.20 | 23.30 | 22.50 | 0 | 0 | 0 |
13/04/2011 |
23.20
|
36,400 | 24.40 | 24.40 | 23.10 | 0 | 0 | 0 |
08/04/2011 |
24.40
|
27,000 | 25.10 | 25.50 | 24.30 | 0 | 0 | 0 |
07/04/2011 |
25.10
|
37,300 | 25 | 25.40 | 24.60 | 0 | 0 | 0 |
06/04/2011 |
25
|
68,900 | 26.20 | 26.20 | 24.40 | 0 | 0 | 0 |
05/04/2011 |
26.20
|
54,100 | 26.40 | 26.70 | 25.70 | 0 | 0 | 0 |
04/04/2011 |
26.40
|
72,000 | 28 | 28.20 | 26.30 | 0 | 0 | 0 |
01/04/2011 |
28
|
61,700 | 28.50 | 29 | 27.50 | 0 | 0 | 0 |
31/03/2011 |
28.50
|
82,300 | 29 | 29.50 | 28 | 0 | 0 | 0 |
30/03/2011 |
29
|
63,100 | 28.80 | 29.20 | 28.10 | 0 | 0 | 0 |
29/03/2011 |
28.80
|
69,100 | 29.80 | 30 | 28.80 | 0 | 0 | 0 |
28/03/2011 |
29.80
|
84,900 | 29.10 | 30.10 | 28.90 | 0 | 0 | 0 |
25/03/2011 |
29.10
|
89,400 | 30 | 30.20 | 29 | 0 | 0 | 0 |
24/03/2011 |
30
|
87,900 | 30 | 30.50 | 29.50 | 0 | 0 | 0 |
23/03/2011 |
30
|
82,700 | 29.70 | 30.50 | 29.20 | 0 | 0 | 0 |
22/03/2011 |
29.70
|
133,300 | 29.80 | 30.90 | 29.20 | 0 | 0 | 0 |
21/03/2011 |
29.80
|
79,700 | 30.50 | 31.40 | 29.80 | 0 | 0 | 0 |
18/03/2011 |
30.50
|
93,000 | 30 | 31 | 29.50 | 0 | 0 | 0 |
17/03/2011 |
30
|
77,500 | 30 | 30.40 | 29.20 | 0 | 0 | 0 |
16/03/2011 |
30
|
89,000 | 29.90 | 30.50 | 29.50 | 0 | 0 | 0 |
15/03/2011 |
29.90
|
60,900 | 30.60 | 30.70 | 29.30 | 0 | 6,900 | -0.2 |
14/03/2011 |
30.60
|
105,800 | 32.20 | 32.50 | 30 | 0 | 0 | 0 |
11/03/2011 |
32.20
|
140,400 | 30.20 | 32.20 | 30 | 0 | 0 | 0 |
10/03/2011 |
30.20
|
238,900 | 29.30 | 30.90 | 29 | 0 | 5,000 | -0.2 |
09/03/2011 |
29.30
|
59,200 | 30.10 | 30.50 | 28.50 | 0 | 0 | 0 |
08/03/2011 |
30.10
|
66,000 | 29.80 | 30.90 | 28.50 | 0 | 0 | 0 |
07/03/2011 |
29.80
|
48,800 | 30.90 | 30.90 | 29.30 | 0 | 0 | 0 |
04/03/2011 |
30.90
|
132,800 | 30.80 | 32.30 | 30.60 | 0 | 0 | 0 |
03/03/2011 |
30.80
|
96,000 | 30.90 | 31.80 | 30.20 | 0 | 0 | 0 |
02/03/2011 |
30.90
|
92,700 | 33 | 33.90 | 30.90 | 0 | 0 | 0 |
01/03/2011 |
33
|
147,500 | 33.40 | 33.80 | 32.50 | 0 | 0 | 0 |
28/02/2011 |
33.40
|
129,700 | 33.50 | 34.90 | 33 | 0 | 0 | 0 |
25/02/2011 |
33.50
|
252,400 | 32.60 | 34.50 | 32.60 | 0 | 2,600 | -0.1 |
24/02/2011 |
32.60
|
148,600 | 32.50 | 33.50 | 31.10 | 18,000 | 0 | 0.6 |
23/02/2011 |
32.50
|
125,000 | 32.60 | 33.30 | 31.70 | 0 | 0 | 0 |
22/02/2011 |
32.60
|
71,100 | 33.30 | 34.70 | 32.30 | 0 | 0 | 0 |
21/02/2011 |
33.30
|
74,100 | 35.40 | 36.90 | 33.30 | 0 | 0 | 0 |
18/02/2011 |
35.40
|
86,900 | 36 | 36.10 | 35 | 0 | 2,000 | -0.1 |
17/02/2011 |
36
|
68,700 | 36.90 | 37.20 | 35.50 | 0 | 0 | 0 |
16/02/2011 |
36.90
|
87,700 | 37 | 37.50 | 36.50 | 0 | 0 | 0 |
15/02/2011 |
37
|
138,700 | 37 | 37.50 | 36 | 0 | 0 | 0 |
14/02/2011 |
37
|
104,900 | 37 | 38 | 36 | 0 | 0 | 0 |
11/02/2011 |
37
|
97,500 | 37.20 | 37.90 | 36.20 | 0 | 0 | 0 |
10/02/2011 |
37.20
|
66,700 | 37.60 | 37.90 | 36.60 | 0 | 0 | 0 |