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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2011 |
17.57
|
17,770 | 17.11 | 17.94 | 17.48 | 0 | 0 | 0 |
18/01/2011 |
17.11
|
31,020 | 16.37 | 17.11 | 17.11 | 0 | 0 | 0 |
17/01/2011 |
16.37
|
2,870 | 15.63 | 16.37 | 16.37 | 0 | 0 | 0 |
14/01/2011 |
15.63
|
5,100 | 14.89 | 15.63 | 15.63 | 0 | 0 | 0 |
13/01/2011 |
14.89
|
9,770 | 14.24 | 14.89 | 14.79 | 0 | 0 | 0 |
12/01/2011 |
14.24
|
8,640 | 14.24 | 14.89 | 14.24 | 0 | 0 | 0 |
11/01/2011 |
14.24
|
9,290 | 13.68 | 14.24 | 13.68 | 0 | 0 | 0 |
10/01/2011 |
13.68
|
8,780 | 13.78 | 14.15 | 13.68 | 0 | 0 | 0 |
07/01/2011 |
13.78
|
1,890 | 13.41 | 13.87 | 12.94 | 0 | 0 | 0 |
06/01/2011 |
13.41
|
5,470 | 13.50 | 13.50 | 13.04 | 0 | 0 | 0 |
05/01/2011 |
13.50
|
990 | 13.50 | 13.87 | 13.31 | 0 | 0 | 0 |
04/01/2011 |
13.50
|
740 | 13.22 | 13.87 | 13.50 | 0 | 0 | 0 |
31/12/2010 |
13.22
|
110 | 13.68 | 13.68 | 13.22 | 0 | 0 | 0 |
30/12/2010 |
13.68
|
2,480 | 13.31 | 13.87 | 13.22 | 0 | 0 | 0 |
29/12/2010 |
13.31
|
10,960 | 12.76 | 13.31 | 13.13 | 0 | 0 | 0 |
28/12/2010 |
12.76
|
3,860 | 13.22 | 13.41 | 12.76 | 0 | 0 | 0 |
27/12/2010 |
13.22
|
850 | 13.31 | 13.31 | 12.94 | 0 | 0 | 0 |
24/12/2010 |
13.31
|
130 | 13.31 | 13.59 | 13.22 | 0 | 0 | 0 |
23/12/2010 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
22/12/2010 |
13.31
|
2,020 | 13.04 | 13.31 | 12.94 | 0 | 0 | 0 |
21/12/2010 |
13.04
|
7,550 | 12.58 | 13.04 | 12.58 | 0 | 0 | 0 |
20/12/2010 |
12.58
|
14,910 | 13.13 | 13.78 | 12.58 | 2,000 | 0 | 0.0 |
17/12/2010 |
13.13
|
1,130 | 12.85 | 13.13 | 12.67 | 0 | 0 | 0 |
16/12/2010 |
12.85
|
4,840 | 13.50 | 13.50 | 12.85 | 0 | 0 | 0 |
15/12/2010 |
13.50
|
2,570 | 13.59 | 13.87 | 13.22 | 0 | 0 | 0 |
14/12/2010 |
13.59
|
2,160 | 14.24 | 14.24 | 13.59 | 0 | 0 | 0 |
13/12/2010 |
14.24
|
18,870 | 13.59 | 14.24 | 14.05 | 12,550 | 0 | 0.2 |
10/12/2010 |
13.59
|
1,510 | 13.41 | 13.78 | 13.41 | 30 | 0 | 0.0 |
09/12/2010 |
13.41
|
5,200 | 13.13 | 13.41 | 12.94 | 1,660 | 0 | 0.0 |
08/12/2010 |
13.13
|
17,880 | 12.94 | 13.59 | 12.76 | 13,000 | 0 | 0.2 |
07/12/2010 |
12.94
|
13,860 | 12.48 | 13.04 | 12.48 | 0 | 0 | 0 |
06/12/2010 |
12.48
|
13,730 | 13.13 | 13.59 | 12.48 | 0 | 12,580 | -0.2 |
03/12/2010 |
13.13
|
6,030 | 12.85 | 13.41 | 12.85 | 0 | 0 | 0 |
02/12/2010 |
12.85
|
14,160 | 12.85 | 13.04 | 12.30 | 0 | 9,850 | -0.1 |
01/12/2010 |
12.85
|
8,430 | 12.85 | 12.94 | 12.48 | 0 | 5,210 | -0.1 |
30/11/2010 |
12.85
|
45,450 | 12.30 | 12.85 | 12.67 | 0 | 37,700 | -0.5 |
29/11/2010 |
12.30
|
1,280 | 12.67 | 12.67 | 12.21 | 0 | 0 | 0 |
26/11/2010 |
12.67
|
1,510 | 12.48 | 12.67 | 11.93 | 0 | 0 | 0 |
25/11/2010 |
12.48
|
1,930 | 12.11 | 12.58 | 12.11 | 0 | 0 | 0 |
24/11/2010 |
12.11
|
2,100 | 12.11 | 12.11 | 11.74 | 0 | 0 | 0 |
23/11/2010 |
12.11
|
430 | 12.21 | 12.21 | 11.74 | 0 | 0 | 0 |
22/11/2010 |
12.21
|
4,100 | 12.39 | 12.39 | 11.93 | 0 | 0 | 0 |
19/11/2010 |
12.39
|
4,160 | 12.39 | 12.39 | 11.93 | 0 | 0 | 0 |
18/11/2010 |
12.39
|
710 | 11.84 | 12.39 | 12.02 | 0 | 0 | 0 |
17/11/2010 |
11.84
|
3,450 | 11.74 | 12.02 | 11.84 | 0 | 0 | 0 |
16/11/2010 |
11.74
|
2,930 | 12.21 | 12.76 | 11.74 | 0 | 0 | 0 |
15/11/2010 |
12.21
|
2,670 | 12.67 | 12.67 | 12.21 | 0 | 0 | 0 |
12/11/2010 |
12.67
|
6,110 | 13.31 | 13.31 | 12.67 | 0 | 0 | 0 |
11/11/2010 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
10/11/2010 |
13.31
|
150 | 12.94 | 13.59 | 12.58 | 0 | 0 | 0 |
09/11/2010 |
12.94
|
1,240 | 13.22 | 13.22 | 12.94 | 0 | 0 | 0 |
08/11/2010 |
13.22
|
6,870 | 13.22 | 13.87 | 13.04 | 0 | 0 | 0 |
05/11/2010 |
13.22
|
1,160 | 13.04 | 13.22 | 12.67 | 0 | 0 | 0 |
04/11/2010 |
13.04
|
4,960 | 12.48 | 13.04 | 12.48 | 0 | 0 | 0 |
03/11/2010 |
12.48
|
810 | 12.67 | 12.67 | 12.48 | 0 | 0 | 0 |
02/11/2010 |
12.67
|
110 | 12.94 | 12.94 | 12.67 | 0 | 0 | 0 |
01/11/2010 |
12.94
|
100 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
29/10/2010 |
12.94
|
3,420 | 12.85 | 13.04 | 12.85 | 0 | 0 | 0 |
28/10/2010 |
12.85
|
210 | 12.58 | 12.85 | 12.85 | 0 | 0 | 0 |
27/10/2010 |
12.58
|
280 | 12.67 | 12.76 | 12.58 | 0 | 0 | 0 |
26/10/2010 |
12.67
|
6,740 | 12.76 | 12.94 | 12.67 | 0 | 0 | 0 |
25/10/2010 |
12.76
|
550 | 12.39 | 12.76 | 12.76 | 0 | 0 | 0 |
22/10/2010 |
12.39
|
700 | 12.39 | 12.48 | 12.39 | 0 | 0 | 0 |
21/10/2010 |
12.39
|
440 | 12.94 | 12.94 | 12.30 | 0 | 0 | 0 |
20/10/2010 |
12.94
|
3,940 | 13.41 | 13.41 | 12.76 | 0 | 0 | 0 |
19/10/2010 |
13.41
|
960 | 13.04 | 13.41 | 12.58 | 0 | 0 | 0 |
18/10/2010 |
13.04
|
730 | 13.13 | 13.13 | 12.85 | 0 | 0 | 0 |
15/10/2010 |
13.13
|
220 | 12.94 | 13.13 | 12.39 | 0 | 0 | 0 |
14/10/2010 |
12.94
|
1,610 | 12.39 | 12.94 | 12.39 | 0 | 0 | 0 |
13/10/2010 |
12.39
|
2,400 | 12.94 | 12.94 | 12.39 | 0 | 0 | 0 |
12/10/2010 |
12.94
|
30 | 12.76 | 12.94 | 12.94 | 0 | 0 | 0 |
11/10/2010 |
12.76
|
130 | 12.67 | 12.85 | 12.76 | 0 | 0 | 0 |
08/10/2010 |
12.67
|
3,870 | 13.04 | 13.04 | 12.67 | 0 | 0 | 0 |
07/10/2010 |
13.04
|
9,930 | 13.31 | 13.31 | 13.04 | 0 | 0 | 0 |
06/10/2010 |
13.31
|
550 | 13.59 | 13.59 | 13.22 | 0 | 0 | 0 |
05/10/2010 |
13.59
|
1,640 | 13.13 | 13.59 | 12.67 | 0 | 0 | 0 |
04/10/2010 |
13.13
|
2,800 | 13.78 | 13.78 | 13.13 | 0 | 0 | 0 |
01/10/2010 |
13.78
|
160 | 13.78 | 13.96 | 13.78 | 0 | 0 | 0 |
30/09/2010 |
13.78
|
580 | 13.41 | 13.78 | 13.41 | 0 | 0 | 0 |
29/09/2010 |
13.41
|
6,540 | 13.87 | 13.87 | 13.41 | 0 | 0 | 0 |
28/09/2010 |
13.87
|
7,330 | 13.31 | 13.87 | 13.78 | 0 | 0 | 0 |
27/09/2010 |
13.31
|
2,110 | 13.50 | 13.87 | 13.31 | 0 | 0 | 0 |
24/09/2010 |
13.50
|
510 | 13.31 | 13.50 | 13.50 | 0 | 0 | 0 |
23/09/2010 |
13.31
|
5,290 | 13.87 | 13.87 | 13.31 | 0 | 0 | 0 |
22/09/2010 |
13.87
|
600 | 13.96 | 14.24 | 13.87 | 0 | 0 | 0 |
21/09/2010 |
13.96
|
2,580 | 14.05 | 14.05 | 13.68 | 0 | 0 | 0 |
20/09/2010 |
14.05
|
3,430 | 13.87 | 14.15 | 13.87 | 0 | 0 | 0 |
17/09/2010 |
13.87
|
2,610 | 14.24 | 14.24 | 13.87 | 0 | 0 | 0 |
16/09/2010 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
15/09/2010 |
14.24
|
850 | 13.96 | 14.24 | 13.68 | 0 | 0 | 0 |
14/09/2010 |
13.96
|
6,030 | 14.52 | 15.16 | 13.87 | 0 | 0 | 0 |
13/09/2010 |
14.52
|
3,090 | 14.42 | 14.52 | 13.87 | 0 | 0 | 0 |
10/09/2010 |
14.42
|
5,320 | 15.16 | 15.16 | 14.42 | 0 | 0 | 0 |
09/09/2010 |
15.16
|
4,020 | 14.79 | 15.53 | 14.79 | 0 | 0 | 0 |
08/09/2010 |
14.79
|
60 | 14.70 | 14.89 | 14.33 | 0 | 0 | 0 |
07/09/2010 |
14.70
|
7,640 | 14.24 | 14.70 | 13.87 | 0 | 0 | 0 |
06/09/2010 |
14.24
|
8,210 | 13.59 | 14.24 | 13.87 | 0 | 0 | 0 |
01/09/2010 |
13.59
|
1,800 | 13.87 | 13.87 | 13.59 | 0 | 0 | 0 |
31/08/2010 |
13.87
|
1,630 | 13.78 | 13.87 | 13.78 | 0 | 60 | -0.0 |
30/08/2010 |
13.78
|
5,610 | 13.13 | 13.78 | 13.13 | 0 | 0 | 0 |