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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
14.50
|
1,700 | 13.64 | 14.50 | 13.95 | 0 | 0 | 0 |
08/02/2011 |
13.64
|
200 | 13.25 | 13.64 | 13.64 | 0 | 0 | 0 |
28/01/2011 |
13.25
|
10,600 | 13.64 | 13.64 | 13.10 | 0 | 2,000 | -0.0 |
27/01/2011 |
13.64
|
3,600 | 13.56 | 13.64 | 13.25 | 0 | 2,000 | -0.0 |
26/01/2011 |
13.56
|
100 | 12.94 | 13.56 | 13.56 | 0 | 0 | 0 |
25/01/2011 |
12.94
|
15,300 | 13.17 | 13.72 | 12.94 | 0 | 0 | 0 |
24/01/2011 |
13.17
|
13,100 | 14.03 | 14.03 | 13.17 | 0 | 0 | 0 |
21/01/2011 |
14.03
|
5,100 | 13.88 | 14.34 | 13.95 | 0 | 0 | 0 |
20/01/2011 |
13.88
|
13,500 | 14.42 | 14.42 | 13.80 | 0 | 0 | 0 |
19/01/2011 |
14.42
|
29,100 | 14.11 | 14.42 | 13.64 | 6,000 | 0 | 0.1 |
18/01/2011 |
14.11
|
9,000 | 14.11 | 14.73 | 13.64 | 0 | 0 | 0 |
17/01/2011 |
14.11
|
18,100 | 13.95 | 14.42 | 13.95 | 2,600 | 0 | 0.0 |
14/01/2011 |
13.95
|
3,900 | 13.64 | 13.95 | 13.80 | 0 | 0 | 0 |
13/01/2011 |
13.64
|
4,000 | 13.95 | 14.11 | 13.64 | 0 | 0 | 0 |
12/01/2011 |
13.95
|
7,300 | 14.03 | 14.03 | 13.64 | 0 | 0 | 0 |
11/01/2011 |
14.03
|
11,300 | 13.64 | 14.03 | 13.10 | 0 | 0 | 0 |
10/01/2011 |
13.64
|
16,300 | 14.03 | 14.11 | 13.64 | 0 | 0 | 0 |
07/01/2011 |
14.03
|
10,100 | 14.27 | 14.73 | 14.03 | 0 | 0 | 0 |
06/01/2011 |
14.27
|
7,300 | 14.03 | 14.34 | 14.03 | 0 | 0 | 0 |
05/01/2011 |
14.03
|
21,100 | 14.42 | 14.42 | 14.03 | 0 | 0 | 0 |
04/01/2011 |
14.42
|
6,700 | 14.58 | 15.59 | 14.42 | 0 | 0 | 0 |
31/12/2010 |
14.58
|
3,100 | 14.19 | 14.65 | 14.50 | 0 | 0 | 0 |
30/12/2010 |
14.19
|
9,600 | 14.34 | 14.73 | 14.19 | 0 | 0 | 0 |
29/12/2010 |
14.34
|
12,300 | 14.97 | 15.04 | 14.34 | 0 | 0 | 0 |
28/12/2010 |
14.97
|
42,300 | 14.11 | 15.04 | 14.03 | 0 | 0 | 0 |
27/12/2010 |
14.11
|
18,400 | 14.34 | 14.34 | 14.03 | 0 | 0 | 0 |
24/12/2010 |
14.34
|
10,200 | 14.19 | 14.42 | 13.95 | 0 | 0 | 0 |
23/12/2010 |
14.19
|
17,200 | 14.58 | 14.65 | 13.95 | 0 | 0 | 0 |
22/12/2010 |
14.58
|
27,500 | 14.81 | 14.97 | 14.42 | 0 | 0 | 0 |
21/12/2010 |
14.81
|
12,200 | 15.12 | 15.20 | 14.81 | 0 | 0 | 0 |
20/12/2010 |
15.12
|
25,400 | 15.67 | 15.82 | 14.97 | 0 | 0 | 0 |
17/12/2010 |
15.67
|
17,400 | 14.65 | 15.67 | 14.97 | 0 | 0 | 0 |
16/12/2010 |
14.65
|
47,300 | 15.43 | 15.43 | 14.65 | 0 | 0 | 0 |
15/12/2010 |
15.43
|
51,100 | 16.29 | 16.53 | 15.36 | 0 | 0 | 0 |
14/12/2010 |
16.29
|
100,000 | 17.46 | 17.54 | 16.21 | 0 | 0 | 0 |
13/12/2010 |
17.46
|
124,600 | 16.76 | 17.54 | 17.15 | 0 | 0 | 0 |
10/12/2010 |
16.76
|
73,100 | 15.98 | 16.76 | 15.67 | 0 | 0 | 0 |
09/12/2010 |
15.98
|
43,500 | 15.28 | 16.37 | 14.97 | 0 | 0 | 0 |
08/12/2010 |
15.28
|
101,500 | 15.90 | 16.37 | 15.28 | 21,900 | 0 | 0.4 |
07/12/2010 |
15.90
|
84,500 | 16.76 | 17.15 | 15.82 | 0 | 0 | 0 |
06/12/2010 |
16.76
|
185,800 | 15.82 | 16.84 | 16.53 | 0 | 0 | 0 |
03/12/2010 |
15.82
|
87,300 | 15.20 | 15.82 | 15.36 | 0 | 0 | 0 |
02/12/2010 |
15.20
|
77,100 | 14.65 | 15.28 | 14.03 | 0 | 0 | 0 |
01/12/2010 |
14.65
|
103,700 | 15.04 | 15.36 | 14.19 | 8,900 | 0 | 0.2 |
30/11/2010 |
15.04
|
119,100 | 14.50 | 15.04 | 14.65 | 0 | 0 | 0 |
29/11/2010 |
14.50
|
53,300 | 13.95 | 14.50 | 13.25 | 0 | 0 | 0 |
26/11/2010 |
13.95
|
48,400 | 13.41 | 13.95 | 13.33 | 0 | 0 | 0 |
25/11/2010 |
13.41
|
53,800 | 12.86 | 13.72 | 13.10 | 0 | 0 | 0 |
24/11/2010 |
12.86
|
35,000 | 12.47 | 13.10 | 12.24 | 0 | 0 | 0 |
23/11/2010 |
12.47
|
24,500 | 12.24 | 12.55 | 12.08 | 0 | 0 | 0 |
22/11/2010 |
12.24
|
36,800 | 12.32 | 12.32 | 12.00 | 0 | 0 | 0 |
19/11/2010 |
12.32
|
38,200 | 12.78 | 12.78 | 12.32 | 0 | 0 | 0 |
18/11/2010 |
12.78
|
48,400 | 11.93 | 12.78 | 12.24 | 0 | 0 | 0 |
17/11/2010 |
11.93
|
31,500 | 11.85 | 12.32 | 11.93 | 0 | 0 | 0 |
16/11/2010 |
11.85
|
35,800 | 12.24 | 12.47 | 11.77 | 0 | 0 | 0 |
15/11/2010 |
12.24
|
19,400 | 13.02 | 13.02 | 12.24 | 0 | 0 | 0 |
12/11/2010 |
13.02
|
67,800 | 13.80 | 13.80 | 12.86 | 1,000 | 0 | 0.0 |
11/11/2010 |
13.80
|
52,300 | 14.50 | 14.50 | 13.56 | 1,000 | 0 | 0.0 |
10/11/2010 |
14.50
|
19,400 | 14.27 | 14.50 | 14.34 | 5,400 | 0 | 0.1 |
09/11/2010 |
14.27
|
43,400 | 14.97 | 14.97 | 14.27 | 0 | 0 | 0 |
08/11/2010 |
14.97
|
55,300 | 14.19 | 14.97 | 14.19 | 0 | 0 | 0 |
05/11/2010 |
14.19
|
63,000 | 14.34 | 14.81 | 13.33 | 0 | 0 | 0 |
04/11/2010 |
14.34
|
41,200 | 14.97 | 14.97 | 13.95 | 0 | 0 | 0 |
03/11/2010 |
14.97
|
44,200 | 16.06 | 16.06 | 14.97 | 0 | 0 | 0 |
02/11/2010 |
16.06
|
54,700 | 16.99 | 16.99 | 16.06 | 0 | 0 | 0 |
01/11/2010 |
16.99
|
24,400 | 17.77 | 18.47 | 16.99 | 0 | 0 | 0 |
29/10/2010 |
17.77
|
7,700 | 17.54 | 18.32 | 17.70 | 0 | 0 | 0 |
28/10/2010 |
17.54
|
19,600 | 18.40 | 18.40 | 17.54 | 0 | 0 | 0 |
27/10/2010 |
18.40
|
16,200 | 19.10 | 19.33 | 17.93 | 0 | 0 | 0 |
26/10/2010 |
19.10
|
47,200 | 18.08 | 19.18 | 16.84 | 0 | 0 | 0 |
25/10/2010 |
18.08
|
7,200 | 17.85 | 18.47 | 17.93 | 0 | 0 | 0 |
22/10/2010 |
17.85
|
17,800 | 18.40 | 18.71 | 17.70 | 0 | 0 | 0 |
21/10/2010 |
18.40
|
26,000 | 18.32 | 19.41 | 17.93 | 0 | 0 | 0 |
20/10/2010 |
18.32
|
30,300 | 19.64 | 19.64 | 18.32 | 0 | 0 | 0 |
19/10/2010 |
19.64
|
43,800 | 20.19 | 20.19 | 19.41 | 0 | 0 | 0 |
18/10/2010 |
20.19
|
18,200 | 20.19 | 20.35 | 20.19 | 1,000 | 0 | 0.0 |
15/10/2010 |
20.19
|
21,000 | 20.11 | 20.27 | 19.72 | 0 | 0 | 0 |
14/10/2010 |
20.11
|
19,900 | 19.96 | 20.27 | 20.03 | 0 | 0 | 0 |
13/10/2010 |
19.96
|
27,300 | 19.88 | 20.27 | 19.96 | 0 | 0 | 0 |
12/10/2010 |
19.88
|
52,600 | 20.27 | 20.27 | 19.80 | 0 | 0 | 0 |
11/10/2010 |
20.27
|
21,000 | 20.35 | 20.42 | 20.11 | 0 | 0 | 0 |
08/10/2010 |
20.35
|
33,600 | 20.50 | 21.20 | 20.19 | 0 | 0 | 0 |
07/10/2010 |
20.50
|
23,300 | 21.44 | 21.44 | 20.35 | 0 | 0 | 0 |
06/10/2010 |
21.44
|
25,700 | 21.05 | 21.67 | 21.05 | 0 | 0 | 0 |
05/10/2010 |
21.05
|
37,200 | 20.50 | 21.28 | 20.27 | 0 | 0 | 0 |
04/10/2010 |
20.50
|
80,800 | 21.59 | 21.59 | 20.50 | 0 | 0 | 0 |
01/10/2010 |
21.59
|
17,600 | 22.06 | 22.29 | 21.51 | 2,000 | 0 | 0.1 |
30/09/2010 |
22.06
|
13,800 | 22.22 | 23.00 | 21.83 | 0 | 0 | 0 |
29/09/2010 |
22.22
|
27,900 | 22.84 | 23.39 | 21.98 | 0 | 0 | 0 |
28/09/2010 |
22.84
|
58,800 | 22.45 | 23.62 | 22.61 | 0 | 0 | 0 |
27/09/2010 |
22.45
|
36,100 | 21.51 | 22.45 | 21.75 | 0 | 0 | 0 |
24/09/2010 |
21.51
|
41,600 | 21.75 | 21.83 | 21.20 | 0 | 0 | 0 |
23/09/2010 |
21.75
|
27,000 | 22.06 | 22.06 | 21.13 | 0 | 0 | 0 |
22/09/2010 |
22.06
|
17,600 | 22.37 | 22.61 | 21.90 | 0 | 0 | 0 |
21/09/2010 |
22.37
|
41,100 | 23.31 | 23.39 | 22.37 | 0 | 0 | 0 |
20/09/2010 |
23.31
|
113,000 | 23.93 | 24.40 | 23.00 | 0 | 0 | 0 |
17/09/2010 |
23.93
|
138,900 | 21.83 | 24.09 | 22.76 | 0 | 0 | 0 |
16/09/2010 |
21.83
|
34,200 | 21.83 | 23.07 | 21.28 | 0 | 0 | 0 |
15/09/2010 |
21.83
|
34,300 | 22.53 | 23.46 | 21.44 | 600 | 0 | 0.0 |
14/09/2010 |
22.53
|
64,600 | 21.44 | 22.68 | 21.75 | 0 | 0 | 0 |