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% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-03-25) |
-0.70 | -7.37% | 0 | 0 | 0 |
8.80
9.50
8.80
|
12 tháng
(2023-09-25) |
-2.10 | -19.27% | 9,884 | 0 | 0 |
8.50
10.90
8.80
|
24 tháng
(2022-09-30) |
-3.90 | -30.71% | 39,493 | 0 | 0 |
7.10
12.70
8.80
|
36 tháng
(2021-10-05) |
-3.10 | -26.05% | 264,993 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-10-16) |
-0.40 | -4.35% | 408,110 | 17 | 0.0 |
7.10
17.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
13.20
|
4,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
08/02/2011 |
13.10
|
3,300 | 13 | 13.10 | 13 | 0 | 0 | 0 |
28/01/2011 |
12.70
|
30 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
27/01/2011 |
13.10
|
4,010 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
26/01/2011 |
13.10
|
4,530 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
25/01/2011 |
12.50
|
6,330 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/01/2011 |
12.90
|
15,480 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
21/01/2011 |
13
|
5,910 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
20/01/2011 |
12.90
|
1,290 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
19/01/2011 |
13.20
|
17,010 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
18/01/2011 |
13.20
|
6,220 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
17/01/2011 |
13
|
5,360 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
14/01/2011 |
13.10
|
9,080 | 13 | 13.20 | 13 | 0 | 0 | 0 |
13/01/2011 |
13
|
4,460 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
12/01/2011 |
12.70
|
4,840 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
11/01/2011 |
12.70
|
13,150 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
10/01/2011 |
12.80
|
11,120 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
07/01/2011 |
13.10
|
1,700 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
06/01/2011 |
13.20
|
8,010 | 13.30 | 13.30 | 13.20 | 100 | 0 | 0.0 |
05/01/2011 |
13.30
|
5,310 | 13.50 | 13.50 | 13.30 | 100 | 0 | 0.0 |
04/01/2011 |
13.40
|
2,860 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
31/12/2010 |
13.60
|
3,470 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
30/12/2010 |
13.50
|
4,350 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
29/12/2010 |
13.40
|
22,460 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
28/12/2010 |
13.80
|
2,650 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 |
27/12/2010 |
13.50
|
1,810 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
24/12/2010 |
13.50
|
7,560 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
23/12/2010 |
13.50
|
9,060 | 14 | 14 | 13.40 | 0 | 0 | 0 |
22/12/2010 |
13.80
|
8,350 | 13.80 | 14 | 13.80 | 4,590 | 0 | 0.1 |
21/12/2010 |
13.70
|
10,150 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
20/12/2010 |
14
|
28,670 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
17/12/2010 |
13.70
|
25,940 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
16/12/2010 |
13.10
|
5,560 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
15/12/2010 |
13.50
|
9,350 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
14/12/2010 |
13.70
|
21,920 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
13/12/2010 |
14.10
|
28,270 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
10/12/2010 |
13.50
|
5,650 | 13.50 | 14 | 13.10 | 0 | 10 | -0.0 |
09/12/2010 |
13.50
|
7,280 | 12.70 | 13.50 | 12.50 | 0 | 0 | 0 |
08/12/2010 |
13
|
25,360 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
07/12/2010 |
13.50
|
19,080 | 14 | 14 | 13.50 | 0 | 0 | 0 |
06/12/2010 |
14
|
42,870 | 14.20 | 14.60 | 13.50 | 0 | 0 | 0 |
03/12/2010 |
14
|
40,880 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
02/12/2010 |
13.40
|
19,920 | 12.40 | 13.40 | 12.40 | 0 | 0 | 0 |
01/12/2010 |
12.90
|
24,950 | 12 | 13 | 12 | 0 | 0 | 0 |
30/11/2010 |
12.40
|
19,250 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
29/11/2010 |
11.90
|
7,020 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
26/11/2010 |
11.70
|
9,670 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
25/11/2010 |
12.10
|
1,490 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
24/11/2010 |
12
|
4,480 | 12 | 12 | 12 | 0 | 0 | 0 |
23/11/2010 |
11.80
|
3,630 | 10.80 | 11.80 | 10.80 | 100 | 0 | 0.0 |
22/11/2010 |
11.30
|
4,130 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
19/11/2010 |
11.80
|
7,590 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
18/11/2010 |
12
|
6,400 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
17/11/2010 |
11.50
|
7,680 | 11.40 | 11.50 | 10.60 | 0 | 0 | 0 |
16/11/2010 |
11
|
11,930 | 11.10 | 12 | 11 | 0 | 0 | 0 |
15/11/2010 |
11.50
|
5,870 | 12.60 | 12.60 | 11.50 | 0 | 0 | 0 |
12/11/2010 |
12
|
15,930 | 13 | 13 | 12 | 0 | 0 | 0 |
11/11/2010 |
12.60
|
5,730 | 12.50 | 13.30 | 12.50 | 0 | 0 | 0 |
10/11/2010 |
13
|
19,060 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
09/11/2010 |
13.60
|
47,600 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
08/11/2010 |
14.30
|
19,640 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
05/11/2010 |
15
|
9,590 | 15 | 15 | 14.50 | 0 | 0 | 0 |
04/11/2010 |
14.50
|
28,220 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
03/11/2010 |
15.20
|
27,560 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
02/11/2010 |
15.90
|
15,610 | 15.90 | 16.60 | 15.90 | 0 | 0 | 0 |
01/11/2010 |
16.70
|
18,870 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
29/10/2010 |
17.50
|
94,720 | 18 | 18.90 | 17.10 | 0 | 0 | 0 |
28/10/2010 |
18
|
14,370 | 17.50 | 18 | 16.80 | 0 | 0 | 0 |
27/10/2010 |
17.50
|
17,890 | 16.20 | 17.50 | 16.20 | 0 | 0 | 0 |
26/10/2010 |
17
|
24,140 | 16.60 | 17 | 15.70 | 0 | 730 | -0.0 |
25/10/2010 |
16.50
|
122,520 | 15.30 | 16.50 | 15.20 | 0 | 0 | 0 |
22/10/2010 |
15.90
|
8,780 | 16.50 | 16.70 | 15.90 | 0 | 0 | 0 |
21/10/2010 |
16.20
|
7,880 | 17 | 17.60 | 16.20 | 0 | 0 | 0 |
20/10/2010 |
16.90
|
20,860 | 17.70 | 17.70 | 16.90 | 0 | 0 | 0 |
19/10/2010 |
17.70
|
17,830 | 19 | 19 | 17.70 | 0 | 0 | 0 |
18/10/2010 |
18.50
|
1,220 | 19.70 | 19.70 | 18.50 | 0 | 0 | 0 |
15/10/2010 |
19
|
18,610 | 19.50 | 19.90 | 19 | 0 | 0 | 0 |
14/10/2010 |
19
|
10,700 | 20.70 | 20.70 | 19 | 0 | 0 | 0 |
13/10/2010 |
20
|
12,900 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
12/10/2010 |
20.40
|
11,690 | 19.80 | 20.40 | 19.80 | 0 | 1,470 | -0.0 |
11/10/2010 |
20.40
|
21,630 | 20 | 20.40 | 19.80 | 0 | 0 | 0 |
08/10/2010 |
19.80
|
14,590 | 21 | 21 | 19.80 | 0 | 0 | 0 |
07/10/2010 |
20.60
|
6,150 | 20.40 | 20.60 | 19.70 | 0 | 0 | 0 |
06/10/2010 |
20.40
|
14,690 | 20.90 | 20.90 | 20.30 | 0 | 0 | 0 |
05/10/2010 |
20.90
|
86,130 | 21.30 | 21.70 | 19.90 | 0 | 0 | 0 |
04/10/2010 |
20.90
|
13,000 | 21.80 | 21.80 | 20.90 | 0 | 0 | 0 |
01/10/2010 |
21.90
|
8,570 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
30/09/2010 |
21.90
|
35,800 | 20.60 | 21.90 | 20.60 | 0 | 0 | 0 |
29/09/2010 |
21.60
|
5,580 | 21 | 21.70 | 21 | 0 | 0 | 0 |
28/09/2010 |
21.80
|
41,360 | 21.80 | 21.80 | 20.50 | 0 | 0 | 0 |
27/09/2010 |
21.20
|
46,380 | 22.60 | 22.90 | 21.20 | 0 | 0 | 0 |
24/09/2010 |
22.30
|
45,220 | 21.20 | 22.30 | 21.20 | 0 | 0 | 0 |
23/09/2010 |
22.20
|
44,440 | 21.30 | 22.80 | 21 | 0 | 0 | 0 |
22/09/2010 |
22.10
|
3,920 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
21/09/2010 |
22.90
|
12,990 | 23.80 | 23.80 | 21.80 | 0 | 0 | 0 |
20/09/2010 |
22.90
|
95,670 | 23.10 | 25.20 | 22.90 | 0 | 0 | 0 |
17/09/2010 |
24.10
|
56,440 | 23 | 24.10 | 22.40 | 0 | 0 | 0 |
16/09/2010 |
23.50
|
37,550 | 22.90 | 23.50 | 21.80 | 0 | 0 | 0 |
15/09/2010 |
22.90
|
30,850 | 22.80 | 22.90 | 21.90 | 0 | 0 | 0 |
14/09/2010 |
21.90
|
61,910 | 20 | 21.90 | 20 | 0 | 0 | 0 |