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) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/12/2010 |
11.64
|
6,600 | 12.47 | 12.74 | 11.64 | 0 | 0 | 0 |
17/12/2010 |
12.47
|
2,400 | 11.55 | 12.47 | 12.28 | 0 | 0 | 0 |
16/12/2010 |
11.55
|
10,900 | 11.92 | 12.47 | 11.46 | 0 | 0 | 0 |
15/12/2010 |
11.92
|
1,400 | 12.83 | 12.83 | 11.92 | 0 | 0 | 0 |
14/12/2010 |
12.83
|
6,500 | 12.83 | 13.29 | 12.01 | 0 | 0 | 0 |
13/12/2010 |
12.83
|
14,800 | 12.10 | 12.83 | 12.83 | 0 | 0 | 0 |
10/12/2010 |
12.10
|
20,200 | 11.27 | 12.10 | 11.92 | 0 | 0 | 0 |
09/12/2010 |
11.27
|
13,200 | 11.55 | 11.73 | 11.00 | 0 | 0 | 0 |
08/12/2010 |
11.55
|
13,700 | 12.10 | 12.10 | 11.55 | 0 | 0 | 0 |
07/12/2010 |
12.10
|
11,200 | 12.65 | 12.83 | 12.01 | 0 | 0 | 0 |
06/12/2010 |
12.65
|
14,800 | 11.82 | 12.65 | 11.92 | 0 | 0 | 0 |
03/12/2010 |
11.82
|
4,300 | 11.55 | 11.82 | 11.82 | 0 | 0 | 0 |
02/12/2010 |
11.55
|
45,100 | 10.72 | 11.55 | 10.72 | 0 | 0 | 0 |
01/12/2010 |
10.72
|
5,800 | 11.00 | 11.00 | 10.72 | 0 | 0 | 0 |
30/11/2010 |
11.00
|
9,200 | 11.55 | 11.92 | 11.00 | 0 | 0 | 0 |
29/11/2010 |
11.55
|
9,400 | 11.27 | 11.55 | 11.00 | 0 | 0 | 0 |
26/11/2010 |
11.27
|
4,900 | 10.08 | 11.27 | 10.54 | 0 | 0 | 0 |
25/11/2010 |
10.08
|
9,200 | 10.17 | 10.63 | 10.08 | 0 | 0 | 0 |
24/11/2010 |
10.17
|
4,600 | 11.27 | 11.27 | 10.17 | 0 | 0 | 0 |
23/11/2010 |
11.27
|
5,500 | 11.46 | 11.46 | 10.82 | 0 | 0 | 0 |
22/11/2010 |
11.46
|
1,500 | 12.28 | 12.83 | 11.46 | 0 | 0 | 0 |
19/11/2010 |
12.28
|
1,000 | 13.02 | 13.02 | 12.28 | 0 | 0 | 0 |
18/11/2010 |
13.02
|
1,100 | 12.74 | 13.20 | 13.02 | 0 | 0 | 0 |
17/11/2010 |
12.74
|
100 | 12.65 | 12.74 | 12.74 | 0 | 0 | 0 |
16/11/2010 |
12.65
|
1,000 | 12.83 | 12.83 | 12.65 | 0 | 0 | 0 |
15/11/2010 |
12.83
|
2,100 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
12/11/2010 |
12.83
|
0 | 13.11 | 12.83 | 12.83 | 0 | 0 | 0 |
11/11/2010 |
13.11
|
2,600 | 13.75 | 13.75 | 12.47 | 0 | 0 | 0 |
10/11/2010 |
13.75
|
1,100 | 13.66 | 13.75 | 13.20 | 0 | 0 | 0 |
09/11/2010 |
13.66
|
3,200 | 14.12 | 14.21 | 13.66 | 0 | 0 | 0 |
08/11/2010 |
14.12
|
0 | 13.93 | 14.12 | 14.12 | 0 | 0 | 0 |
05/11/2010 |
13.93
|
200 | 13.38 | 14.21 | 13.93 | 0 | 0 | 0 |
04/11/2010 |
13.38
|
2,600 | 14.30 | 14.30 | 13.38 | 100 | 0 | 0.0 |
03/11/2010 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
02/11/2010 |
14.30
|
100 | 13.75 | 14.30 | 14.30 | 0 | 0 | 0 |
01/11/2010 |
13.75
|
200 | 13.29 | 13.75 | 13.75 | 0 | 0 | 0 |
29/10/2010 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
28/10/2010 |
13.29
|
7,300 | 14.21 | 14.21 | 12.74 | 0 | 0 | 0 |
27/10/2010 |
14.21
|
2,900 | 14.67 | 14.67 | 13.66 | 0 | 0 | 0 |
26/10/2010 |
14.67
|
2,700 | 14.67 | 14.67 | 14.57 | 0 | 0 | 0 |
25/10/2010 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
22/10/2010 |
14.67
|
2,600 | 14.48 | 14.67 | 14.67 | 0 | 0 | 0 |
21/10/2010 |
14.48
|
100 | 13.57 | 14.48 | 14.48 | 0 | 0 | 0 |
20/10/2010 |
13.57
|
7,900 | 14.57 | 14.57 | 13.57 | 0 | 0 | 0 |
19/10/2010 |
14.57
|
2,700 | 15.58 | 15.58 | 14.57 | 0 | 0 | 0 |
18/10/2010 |
15.58
|
100 | 14.94 | 15.58 | 15.58 | 0 | 0 | 0 |
15/10/2010 |
14.94
|
2,600 | 15.31 | 15.49 | 14.39 | 0 | 0 | 0 |
14/10/2010 |
15.31
|
4,500 | 16.41 | 16.41 | 15.31 | 0 | 0 | 0 |
13/10/2010 |
16.41
|
100 | 16.68 | 16.68 | 16.41 | 0 | 0 | 0 |
12/10/2010 |
16.68
|
2,500 | 16.50 | 17.05 | 15.58 | 0 | 0 | 0 |
11/10/2010 |
16.50
|
1,800 | 15.67 | 16.59 | 16.50 | 0 | 0 | 0 |
08/10/2010 |
15.67
|
900 | 16.50 | 16.50 | 15.67 | 0 | 0 | 0 |
07/10/2010 |
16.50
|
900 | 15.86 | 16.68 | 14.76 | 0 | 0 | 0 |
06/10/2010 |
15.86
|
1,000 | 14.85 | 15.86 | 15.86 | 0 | 0 | 0 |
05/10/2010 |
14.85
|
1,300 | 15.77 | 15.77 | 14.85 | 0 | 0 | 0 |
04/10/2010 |
15.77
|
13,100 | 16.87 | 16.87 | 15.77 | 0 | 0 | 0 |
01/10/2010 |
16.87
|
100 | 16.04 | 16.87 | 16.87 | 0 | 0 | 0 |
30/09/2010 |
16.04
|
4,100 | 16.87 | 16.87 | 15.95 | 0 | 0 | 0 |
29/09/2010 |
16.87
|
1,500 | 16.96 | 16.96 | 16.87 | 0 | 0 | 0 |
28/09/2010 |
16.96
|
2,300 | 17.42 | 18.42 | 16.41 | 0 | 0 | 0 |
27/09/2010 |
17.42
|
100 | 17.05 | 17.42 | 17.42 | 0 | 0 | 0 |
24/09/2010 |
17.05
|
6,500 | 17.87 | 18.24 | 17.05 | 0 | 0 | 0 |
23/09/2010 |
17.87
|
1,600 | 18.42 | 18.79 | 17.14 | 0 | 0 | 0 |
22/09/2010 |
18.42
|
100 | 17.32 | 18.42 | 18.42 | 0 | 0 | 0 |
21/09/2010 |
17.32
|
1,000 | 18.33 | 18.33 | 17.32 | 0 | 0 | 0 |
20/09/2010 |
18.33
|
400 | 17.69 | 18.61 | 18.33 | 0 | 0 | 0 |
17/09/2010 |
17.69
|
16,100 | 17.60 | 17.69 | 17.23 | 0 | 0 | 0 |
16/09/2010 |
17.60
|
8,300 | 17.69 | 17.69 | 16.50 | 0 | 0 | 0 |
15/09/2010 |
17.69
|
0 | 17.87 | 17.69 | 17.69 | 0 | 0 | 0 |
14/09/2010 |
17.87
|
1,600 | 17.51 | 17.87 | 16.50 | 0 | 0 | 0 |
13/09/2010 |
17.51
|
7,100 | 19.52 | 19.52 | 17.51 | 0 | 0 | 0 |
10/09/2010 |
19.52
|
7,500 | 18.88 | 19.71 | 18.24 | 0 | 0 | 0 |
09/09/2010 |
18.88
|
4,500 | 18.88 | 19.89 | 18.88 | 0 | 0 | 0 |
08/09/2010 |
18.88
|
2,900 | 19.80 | 19.80 | 18.88 | 0 | 0 | 0 |
07/09/2010 |
19.80
|
3,400 | 21.08 | 21.82 | 19.80 | 0 | 0 | 0 |
06/09/2010 |
21.08
|
19,900 | 19.80 | 21.27 | 20.99 | 0 | 0 | 0 |
01/09/2010 |
19.80
|
6,500 | 20.07 | 20.17 | 19.80 | 0 | 0 | 0 |
31/08/2010 |
20.07
|
20,300 | 18.79 | 20.07 | 18.33 | 0 | 0 | 0 |
30/08/2010 |
18.79
|
6,500 | 17.60 | 18.79 | 18.70 | 0 | 0 | 0 |
27/08/2010 |
17.60
|
100 | 16.50 | 17.60 | 17.60 | 0 | 0 | 0 |
26/08/2010 |
16.50
|
4,100 | 16.68 | 16.96 | 15.58 | 0 | 0 | 0 |
25/08/2010 |
16.68
|
600 | 17.87 | 17.87 | 16.68 | 0 | 0 | 0 |
24/08/2010 |
17.87
|
3,400 | 19.16 | 19.16 | 17.87 | 0 | 0 | 0 |
23/08/2010 |
19.16
|
0 | 20.17 | 19.16 | 19.16 | 0 | 0 | 0 |
20/08/2010 |
20.17
|
6,600 | 20.17 | 20.17 | 18.97 | 0 | 0 | 0 |
19/08/2010 |
20.17
|
1,100 | 19.89 | 20.72 | 19.34 | 0 | 0 | 0 |
18/08/2010 |
19.89
|
4,200 | 20.81 | 21.08 | 19.80 | 0 | 0 | 0 |
17/08/2010 |
20.81
|
4,500 | 20.44 | 21.54 | 20.81 | 0 | 0 | 0 |
16/08/2010 |
20.44
|
21,700 | 20.17 | 20.44 | 19.25 | 0 | 0 | 0 |
13/08/2010 |
20.17
|
8,100 | 19.07 | 20.17 | 18.79 | 0 | 0 | 0 |
12/08/2010 |
19.07
|
5,700 | 21.27 | 21.27 | 19.07 | 0 | 0 | 0 |
11/08/2010 |
21.27
|
11,500 | 20.17 | 21.27 | 20.17 | 0 | 0 | 0 |
10/08/2010 |
20.17
|
9,100 | 20.35 | 21.45 | 19.43 | 0 | 0 | 0 |
09/08/2010 |
20.35
|
12,500 | 21.54 | 22.82 | 20.35 | 0 | 0 | 0 |
06/08/2010 |
21.54
|
1,700 | 22.00 | 22.00 | 21.54 | 0 | 0 | 0 |
05/08/2010 |
22.00
|
6,800 | 21.45 | 22.92 | 21.54 | 0 | 0 | 0 |
04/08/2010 |
21.45
|
7,100 | 22.27 | 22.27 | 21.45 | 0 | 0 | 0 |
03/08/2010 |
22.27
|
10,400 | 24.47 | 24.47 | 22.00 | 0 | 0 | 0 |
02/08/2010 |
24.47
|
4,000 | 23.37 | 24.47 | 22.00 | 0 | 0 | 0 |
30/07/2010 |
23.37
|
8,100 | 22.00 | 23.37 | 21.91 | 0 | 0 | 0 |