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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
13.75
|
100 | 14.78 | 14.78 | 13.75 | 0 | 0 | 0 |
09/02/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
08/02/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
28/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
27/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
26/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
25/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
24/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
21/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
20/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
19/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
18/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
17/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
14/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
13/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
12/01/2011 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
11/01/2011 |
14.78
|
200 | 15.73 | 15.73 | 14.78 | 200 | 0 | 0.0 |
10/01/2011 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
07/01/2011 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
06/01/2011 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
05/01/2011 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
04/01/2011 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
31/12/2010 |
15.73
|
2,200 | 15.28 | 15.73 | 15.65 | 2,200 | 0 | 0.2 |
30/12/2010 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
29/12/2010 |
15.28
|
4,500 | 15.28 | 15.28 | 15.28 | 4,500 | 0 | 0.4 |
28/12/2010 |
15.28
|
200 | 14.29 | 15.28 | 15.28 | 200 | 0 | 0.0 |
27/12/2010 |
14.29
|
0 | 14.60 | 14.29 | 14.29 | 0 | 0 | 0 |
24/12/2010 |
14.60
|
4,500 | 14.25 | 14.60 | 14.25 | 4,500 | 2,400 | 0.2 |
23/12/2010 |
14.25
|
2,000 | 14.25 | 14.25 | 14.25 | 2,000 | 0 | 0.2 |
22/12/2010 |
14.25
|
2,000 | 14.25 | 14.25 | 14.25 | 2,000 | 1,000 | 0.1 |
21/12/2010 |
14.25
|
4,500 | 14.25 | 14.25 | 14.25 | 4,500 | 2,400 | 0.2 |
20/12/2010 |
14.25
|
100 | 13.91 | 14.25 | 14.25 | 0 | 0 | 0 |
17/12/2010 |
13.91
|
100 | 13.39 | 13.91 | 13.91 | 110,350 | 110,350 | 0 |
16/12/2010 |
13.39
|
100 | 13.94 | 13.94 | 13.39 | 0 | 0 | 0 |
15/12/2010 |
13.94
|
100 | 14.97 | 14.97 | 13.94 | 0 | 0 | 0 |
14/12/2010 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
13/12/2010 |
14.97
|
100 | 13.99 | 14.97 | 14.97 | 0 | 0 | 0 |
10/12/2010 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
09/12/2010 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 50,000 | 50,000 | 0 |
08/12/2010 |
13.99
|
100 | 14.52 | 14.52 | 13.99 | 0 | 0 | 0 |
07/12/2010 |
14.52
|
7,000 | 15.04 | 15.04 | 14.52 | 0 | 0 | 0 |
06/12/2010 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
03/12/2010 |
15.04
|
21,600 | 16.17 | 16.17 | 15.04 | 0 | 15,700 | -1.4 |
02/12/2010 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
01/12/2010 |
16.17
|
100 | 17.37 | 17.37 | 16.17 | 0 | 0 | 0 |
30/11/2010 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
29/11/2010 |
17.37
|
100 | 16.71 | 17.37 | 17.37 | 0 | 0 | 0 |
26/11/2010 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
25/11/2010 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
24/11/2010 |
16.71
|
100 | 15.63 | 16.71 | 16.71 | 100 | 0 | 0.0 |
23/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
22/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
19/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
18/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
17/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
16/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
15/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
12/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
11/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
10/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
09/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
08/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
05/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
04/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
03/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
02/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
01/11/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
29/10/2010 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
28/10/2010 |
15.63
|
100 | 15.05 | 15.63 | 15.63 | 0 | 0 | 0 |
27/10/2010 |
15.05
|
0 | 14.31 | 15.05 | 15.05 | 0 | 0 | 0 |
26/10/2010 |
14.31
|
400 | 15.37 | 15.37 | 14.31 | 0 | 300 | -0.0 |
25/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
22/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
21/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
20/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
19/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
18/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
15/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
14/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
13/10/2010 |
15.37
|
200 | 15.30 | 15.37 | 15.37 | 0 | 0 | 0 |
12/10/2010 |
15.30
|
900 | 15.37 | 15.37 | 15.30 | 500 | 0 | 0.0 |
11/10/2010 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
08/10/2010 |
15.37
|
100 | 14.43 | 15.37 | 15.37 | 0 | 0 | 0 |
07/10/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
06/10/2010 |
14.43
|
1,000 | 15.44 | 15.44 | 14.43 | 0 | 0 | 0 |
05/10/2010 |
15.44
|
500 | 14.95 | 15.44 | 15.44 | 0 | 0 | 0 |
04/10/2010 |
14.95
|
800 | 13.99 | 14.95 | 13.56 | 300 | 0 | 0.0 |
01/10/2010 |
13.99
|
0 | 14.43 | 13.99 | 13.99 | 0 | 0 | 0 |
30/09/2010 |
14.43
|
200 | 13.73 | 14.43 | 13.56 | 100 | 0 | 0.0 |
29/09/2010 |
13.73
|
300 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
28/09/2010 |
13.73
|
400 | 12.95 | 13.73 | 13.73 | 0 | 0 | 0 |
27/09/2010 |
12.95
|
0 | 12.69 | 12.95 | 12.95 | 0 | 0 | 0 |
24/09/2010 |
12.69
|
400 | 12.52 | 13.04 | 12.69 | 100 | 0 | 0.0 |
23/09/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
22/09/2010 |
12.52
|
0 | 12.53 | 12.52 | 12.52 | 0 | 0 | 0 |
21/09/2010 |
12.53
|
1,200 | 12.52 | 12.53 | 12.52 | 200 | 0 | 0.0 |
20/09/2010 |
12.52
|
800 | 11.99 | 12.52 | 12.34 | 500 | 0 | 0.0 |
17/09/2010 |
11.99
|
100 | 11.87 | 11.99 | 11.99 | 0 | 0 | 0 |
16/09/2010 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
15/09/2010 |
11.87
|
0 | 11.82 | 11.87 | 11.87 | 0 | 0 | 0 |