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% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
11.65
|
21,000 | 10.97 | 11.84 | 11.46 | 0 | 0 | 0 |
28/01/2011 |
10.97
|
23,700 | 11.26 | 11.26 | 10.97 | 0 | 0 | 0 |
27/01/2011 |
11.26
|
12,400 | 10.97 | 11.36 | 10.78 | 0 | 0 | 0 |
26/01/2011 |
10.97
|
27,200 | 10.97 | 11.26 | 10.87 | 0 | 0 | 0 |
25/01/2011 |
10.97
|
16,500 | 10.87 | 11.07 | 10.78 | 0 | 0 | 0 |
24/01/2011 |
10.87
|
21,600 | 11.55 | 11.55 | 10.87 | 0 | 0 | 0 |
21/01/2011 |
11.55
|
22,700 | 11.46 | 11.75 | 11.46 | 0 | 0 | 0 |
20/01/2011 |
11.46
|
21,900 | 11.65 | 11.84 | 11.46 | 0 | 0 | 0 |
19/01/2011 |
11.65
|
11,000 | 11.46 | 11.75 | 11.55 | 0 | 0 | 0 |
18/01/2011 |
11.46
|
21,500 | 11.65 | 11.94 | 11.46 | 0 | 0 | 0 |
17/01/2011 |
11.65
|
27,200 | 11.65 | 12.14 | 11.65 | 0 | 0 | 0 |
14/01/2011 |
11.65
|
25,700 | 11.46 | 11.75 | 11.46 | 0 | 0 | 0 |
13/01/2011 |
11.46
|
15,900 | 11.26 | 11.65 | 11.26 | 0 | 0 | 0 |
12/01/2011 |
11.26
|
17,900 | 11.46 | 11.94 | 11.17 | 0 | 0 | 0 |
11/01/2011 |
11.46
|
52,300 | 11.36 | 11.46 | 11.07 | 0 | 0 | 0 |
10/01/2011 |
11.36
|
24,900 | 11.75 | 11.75 | 11.36 | 0 | 0 | 0 |
07/01/2011 |
11.75
|
25,500 | 11.94 | 12.14 | 11.65 | 0 | 0 | 0 |
06/01/2011 |
11.94
|
26,900 | 12.04 | 12.04 | 11.65 | 0 | 0 | 0 |
05/01/2011 |
12.04
|
32,400 | 12.33 | 12.43 | 11.94 | 0 | 0 | 0 |
04/01/2011 |
12.33
|
33,000 | 12.23 | 12.91 | 12.23 | 0 | 0 | 0 |
31/12/2010 |
12.23
|
22,300 | 12.23 | 12.91 | 12.14 | 0 | 0 | 0 |
30/12/2010 |
12.23
|
7,400 | 12.43 | 12.72 | 12.23 | 0 | 0 | 0 |
29/12/2010 |
12.43
|
22,400 | 13.01 | 13.30 | 12.33 | 0 | 0 | 0 |
28/12/2010 |
13.01
|
92,000 | 12.62 | 13.20 | 12.43 | 0 | 0 | 0 |
27/12/2010 |
12.62
|
12,400 | 12.33 | 13.11 | 12.62 | 0 | 0 | 0 |
24/12/2010 |
12.33
|
21,700 | 12.23 | 12.72 | 12.23 | 800 | 0 | 0.0 |
23/12/2010 |
12.23
|
21,800 | 12.52 | 12.82 | 12.14 | 0 | 0 | 0 |
22/12/2010 |
12.52
|
38,500 | 12.62 | 13.11 | 12.33 | 0 | 0 | 0 |
21/12/2010 |
12.62
|
64,900 | 12.62 | 12.82 | 12.33 | 0 | 0 | 0 |
20/12/2010 |
12.62
|
40,500 | 13.40 | 13.40 | 12.62 | 0 | 0 | 0 |
17/12/2010 |
13.40
|
47,300 | 12.52 | 13.40 | 12.43 | 0 | 0 | 0 |
16/12/2010 |
12.52
|
58,900 | 13.20 | 13.20 | 12.43 | 0 | 0 | 0 |
15/12/2010 |
13.20
|
114,500 | 13.59 | 14.08 | 12.91 | 0 | 0 | 0 |
14/12/2010 |
13.59
|
138,700 | 14.56 | 14.56 | 13.59 | 0 | 0 | 0 |
13/12/2010 |
14.56
|
178,600 | 13.98 | 14.56 | 14.37 | 0 | 0 | 0 |
10/12/2010 |
13.98
|
142,900 | 13.40 | 13.98 | 13.30 | 0 | 0 | 0 |
09/12/2010 |
13.40
|
134,800 | 13.11 | 13.50 | 12.52 | 0 | 0 | 0 |
08/12/2010 |
13.11
|
63,200 | 13.59 | 14.08 | 13.11 | 0 | 0 | 0 |
07/12/2010 |
13.59
|
145,600 | 14.47 | 14.95 | 13.59 | 0 | 5,100 | -0.1 |
06/12/2010 |
14.47
|
318,100 | 13.69 | 14.56 | 14.08 | 0 | 0 | 0 |
03/12/2010 |
13.69
|
217,800 | 12.91 | 13.69 | 13.59 | 0 | 0 | 0 |
02/12/2010 |
12.91
|
158,200 | 12.52 | 13.40 | 11.94 | 0 | 0 | 0 |
01/12/2010 |
12.52
|
177,500 | 13.50 | 13.79 | 12.52 | 0 | 4,900 | -0.1 |
30/11/2010 |
13.50
|
142,800 | 12.91 | 13.50 | 13.11 | 0 | 0 | 0 |
29/11/2010 |
12.91
|
201,000 | 12.14 | 12.91 | 11.94 | 0 | 0 | 0 |
26/11/2010 |
12.14
|
122,700 | 11.75 | 12.43 | 11.65 | 0 | 0 | 0 |
25/11/2010 |
11.75
|
140,500 | 11.17 | 11.75 | 11.07 | 10,000 | 0 | 0.1 |
24/11/2010 |
11.17
|
45,800 | 11.26 | 11.36 | 10.58 | 0 | 0 | 0 |
23/11/2010 |
11.26
|
24,300 | 11.17 | 11.26 | 11.07 | 0 | 0 | 0 |
22/11/2010 |
11.17
|
30,900 | 11.07 | 11.17 | 10.68 | 0 | 0 | 0 |
19/11/2010 |
11.07
|
47,700 | 11.84 | 12.04 | 11.07 | 0 | 0 | 0 |
18/11/2010 |
11.84
|
83,600 | 11.17 | 11.94 | 11.46 | 0 | 0 | 0 |
17/11/2010 |
11.17
|
26,100 | 11.07 | 11.36 | 10.68 | 0 | 0 | 0 |
16/11/2010 |
11.07
|
42,400 | 11.26 | 11.55 | 10.68 | 0 | 0 | 0 |
15/11/2010 |
11.26
|
66,300 | 11.07 | 11.84 | 11.07 | 0 | 0 | 0 |
12/11/2010 |
11.07
|
73,500 | 11.65 | 11.94 | 10.97 | 0 | 0 | 0 |
11/11/2010 |
11.65
|
58,600 | 12.04 | 12.04 | 11.55 | 0 | 0 | 0 |
10/11/2010 |
12.04
|
46,700 | 11.94 | 12.43 | 11.84 | 0 | 0 | 0 |
09/11/2010 |
11.94
|
45,900 | 12.62 | 12.62 | 11.84 | 0 | 0 | 0 |
08/11/2010 |
12.62
|
166,000 | 12.33 | 13.01 | 12.23 | 9,000 | 0 | 0.1 |
05/11/2010 |
12.33
|
67,400 | 11.75 | 12.33 | 12.14 | 14,000 | 0 | 0.2 |
04/11/2010 |
11.75
|
87,400 | 11.65 | 11.84 | 11.36 | 0 | 0 | 0 |
03/11/2010 |
11.65
|
70,000 | 11.94 | 12.04 | 11.36 | 0 | 0 | 0 |
02/11/2010 |
11.94
|
53,600 | 12.23 | 12.23 | 11.75 | 0 | 0 | 0 |
01/11/2010 |
12.23
|
35,900 | 12.62 | 12.91 | 12.14 | 0 | 0 | 0 |
29/10/2010 |
12.62
|
49,000 | 12.62 | 13.01 | 12.43 | 0 | 0 | 0 |
28/10/2010 |
12.62
|
26,300 | 12.72 | 13.01 | 12.52 | 0 | 0 | 0 |
27/10/2010 |
12.72
|
48,700 | 13.20 | 13.59 | 12.72 | 0 | 0 | 0 |
26/10/2010 |
13.20
|
49,800 | 12.72 | 13.20 | 12.62 | 0 | 0 | 0 |
25/10/2010 |
12.72
|
37,100 | 12.52 | 12.82 | 12.04 | 0 | 0 | 0 |
22/10/2010 |
12.52
|
62,300 | 12.52 | 12.82 | 12.33 | 0 | 0 | 0 |
21/10/2010 |
12.52
|
86,500 | 12.14 | 12.82 | 11.26 | 0 | 0 | 0 |
20/10/2010 |
12.14
|
113,200 | 12.72 | 12.72 | 11.94 | 0 | 0 | 0 |
19/10/2010 |
12.72
|
127,100 | 13.40 | 13.40 | 12.52 | 0 | 0 | 0 |
18/10/2010 |
13.40
|
145,700 | 13.50 | 13.88 | 13.20 | 0 | 0 | 0 |
15/10/2010 |
13.50
|
66,000 | 13.88 | 13.88 | 13.40 | 0 | 0 | 0 |
14/10/2010 |
13.88
|
34,100 | 13.98 | 14.56 | 13.79 | 0 | 0 | 0 |
13/10/2010 |
13.98
|
47,400 | 13.88 | 14.08 | 13.59 | 0 | 0 | 0 |
12/10/2010 |
13.88
|
117,400 | 14.66 | 14.66 | 13.69 | 0 | 0 | 0 |
11/10/2010 |
14.66
|
15,500 | 14.66 | 15.05 | 14.56 | 0 | 0 | 0 |
08/10/2010 |
14.66
|
30,600 | 15.05 | 15.24 | 14.56 | 0 | 0 | 0 |
07/10/2010 |
15.05
|
41,800 | 15.92 | 15.92 | 15.05 | 0 | 0 | 0 |
06/10/2010 |
15.92
|
72,700 | 15.15 | 15.92 | 15.34 | 0 | 0 | 0 |
05/10/2010 |
15.15
|
61,300 | 14.56 | 15.44 | 14.56 | 0 | 0 | 0 |
04/10/2010 |
14.56
|
114,500 | 15.53 | 15.63 | 14.56 | 0 | 0 | 0 |
01/10/2010 |
15.53
|
54,700 | 15.83 | 16.50 | 15.53 | 0 | 0 | 0 |
30/09/2010 |
15.83
|
80,300 | 15.92 | 15.92 | 15.63 | 0 | 0 | 0 |
29/09/2010 |
15.92
|
79,000 | 16.60 | 16.60 | 15.92 | 0 | 0 | 0 |
28/09/2010 |
16.60
|
117,500 | 16.31 | 17.09 | 16.41 | 0 | 0 | 0 |
27/09/2010 |
16.31
|
68,500 | 16.31 | 16.99 | 16.12 | 0 | 0 | 0 |
24/09/2010 |
16.31
|
118,800 | 16.50 | 16.70 | 16.21 | 0 | 0 | 0 |
23/09/2010 |
16.50
|
143,600 | 16.89 | 16.89 | 15.92 | 0 | 0 | 0 |
22/09/2010 |
16.89
|
64,500 | 16.80 | 17.38 | 16.70 | 0 | 0 | 0 |
21/09/2010 |
16.80
|
185,800 | 17.48 | 17.96 | 16.60 | 0 | 0 | 0 |
20/09/2010 |
17.48
|
350,600 | 16.70 | 17.86 | 17.18 | 0 | 0 | 0 |
17/09/2010 |
16.70
|
217,900 | 15.83 | 16.70 | 16.12 | 0 | 0 | 0 |
16/09/2010 |
15.83
|
67,300 | 15.53 | 16.02 | 15.53 | 0 | 0 | 0 |
15/09/2010 |
15.53
|
106,700 | 16.41 | 16.41 | 15.34 | 0 | 0 | 0 |
14/09/2010 |
16.41
|
108,700 | 16.12 | 16.80 | 15.15 | 0 | 0 | 0 |
13/09/2010 |
16.12
|
264,100 | 16.80 | 16.80 | 16.12 | 0 | 0 | 0 |