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) |
20/04/2010 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
19/04/2010 |
11.79
|
0 | 11.96 | 11.79 | 11.79 | 0 | 0 | 0 |
16/04/2010 |
11.96
|
1,100 | 12.56 | 12.56 | 11.69 | 0 | 0 | 0 |
15/04/2010 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
14/04/2010 |
12.56
|
600 | 13.07 | 13.07 | 12.56 | 0 | 0 | 0 |
13/04/2010 |
13.07
|
1,300 | 13.92 | 13.92 | 13.07 | 0 | 0 | 0 |
12/04/2010 |
13.92
|
500 | 14.93 | 14.93 | 13.92 | 0 | 0 | 0 |
09/04/2010 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 100 | 0 | 0.0 |
08/04/2010 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
07/04/2010 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
06/04/2010 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
05/04/2010 |
14.93
|
100 | 15.27 | 15.27 | 14.93 | 0 | 0 | 0 |
02/04/2010 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 100 | 0 | 0.0 |
01/04/2010 |
15.27
|
100 | 14.93 | 15.27 | 15.27 | 0 | 0 | 0 |
31/03/2010 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
30/03/2010 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
29/03/2010 |
14.93
|
100 | 14.00 | 14.93 | 14.93 | 0 | 0 | 0 |
26/03/2010 |
14.00
|
100 | 13.58 | 14.00 | 14.00 | 0 | 0 | 0 |
25/03/2010 |
13.58
|
100 | 14.60 | 14.60 | 13.58 | 0 | 0 | 0 |
24/03/2010 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
23/03/2010 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
22/03/2010 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
19/03/2010 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
18/03/2010 |
14.60
|
100 | 13.75 | 14.60 | 14.60 | 0 | 0 | 0 |
17/03/2010 |
13.75
|
300 | 12.49 | 13.75 | 13.75 | 0 | 0 | 0 |
16/03/2010 |
12.49
|
200 | 13.42 | 13.92 | 12.49 | 0 | 0 | 0 |
15/03/2010 |
13.42
|
100 | 12.56 | 13.42 | 13.42 | 0 | 0 | 0 |
12/03/2010 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
11/03/2010 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
10/03/2010 |
12.56
|
0 | 13.07 | 12.56 | 12.56 | 0 | 0 | 0 |
09/03/2010 |
13.07
|
6,600 | 12.22 | 13.07 | 12.22 | 6,600 | 0 | 0.5 |
08/03/2010 |
12.22
|
6,800 | 11.88 | 12.22 | 12.22 | 6,800 | 0 | 0.5 |
05/03/2010 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
04/03/2010 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
03/03/2010 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
02/03/2010 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
01/03/2010 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
26/02/2010 |
11.88
|
100 | 11.35 | 11.88 | 11.88 | 0 | 0 | 0 |
25/02/2010 |
11.35
|
1,100 | 12.05 | 12.05 | 11.22 | 0 | 0 | 0 |
24/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
23/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
22/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
12/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
11/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
10/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
09/02/2010 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
08/02/2010 |
12.05
|
100 | 11.51 | 12.05 | 12.05 | 0 | 0 | 0 |
05/02/2010 |
11.51
|
100 | 12.35 | 12.35 | 11.51 | 0 | 0 | 0 |
04/02/2010 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
03/02/2010 |
12.35
|
100 | 12.46 | 12.46 | 12.35 | 0 | 0 | 0 |
02/02/2010 |
12.46
|
100 | 11.79 | 12.46 | 12.46 | 0 | 0 | 0 |
01/02/2010 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
29/01/2010 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
28/01/2010 |
11.79
|
100 | 11.66 | 11.79 | 11.79 | 0 | 0 | 0 |
27/01/2010 |
11.66
|
200 | 12.52 | 13.24 | 11.66 | 0 | 0 | 0 |
26/01/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
25/01/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
22/01/2010 |
12.52
|
100 | 11.71 | 12.52 | 12.52 | 0 | 0 | 0 |
21/01/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
20/01/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
19/01/2010 |
11.71
|
100 | 11.20 | 11.71 | 11.71 | 0 | 0 | 0 |
18/01/2010 |
11.20
|
200 | 11.88 | 11.88 | 11.20 | 0 | 0 | 0 |
15/01/2010 |
11.88
|
100 | 11.12 | 11.88 | 11.88 | 0 | 0 | 0 |
14/01/2010 |
11.12
|
200 | 11.95 | 11.95 | 11.12 | 0 | 0 | 0 |
13/01/2010 |
11.95
|
100 | 11.20 | 11.95 | 11.95 | 0 | 0 | 0 |
12/01/2010 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
11/01/2010 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
08/01/2010 |
11.20
|
1,000 | 10.95 | 11.20 | 11.20 | 0 | 0 | 0 |
07/01/2010 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
06/01/2010 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
05/01/2010 |
10.95
|
100 | 11.71 | 11.71 | 10.95 | 0 | 0 | 0 |
04/01/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
31/12/2009 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
30/12/2009 |
11.71
|
100 | 10.95 | 11.71 | 11.71 | 0 | 0 | 0 |
29/12/2009 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
28/12/2009 |
10.95
|
200 | 11.76 | 11.76 | 10.95 | 0 | 0 | 0 |
25/12/2009 |
11.76
|
2,700 | 12.64 | 12.64 | 11.76 | 0 | 0 | 0 |
24/12/2009 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
23/12/2009 |
12.64
|
100 | 11.98 | 12.64 | 12.64 | 0 | 0 | 0 |
22/12/2009 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
21/12/2009 |
11.98
|
100 | 11.20 | 11.98 | 11.98 | 0 | 0 | 0 |
18/12/2009 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
17/12/2009 |
11.20
|
700 | 11.03 | 11.20 | 11.20 | 0 | 600 | 0 |
16/12/2009 |
11.03
|
700 | 11.85 | 12.47 | 11.03 | 0 | 0 | 0 |
15/12/2009 |
11.85
|
1,000 | 12.73 | 12.73 | 11.85 | 0 | 0 | 0 |
14/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
09/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
08/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
07/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
04/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
03/12/2009 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
02/12/2009 |
12.73
|
100 | 12.39 | 12.73 | 12.73 | 0 | 0 | 0 |
01/12/2009 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
30/11/2009 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
27/11/2009 |
12.39
|
100 | 11.74 | 12.39 | 12.39 | 0 | 0 | 0 |
26/11/2009 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
25/11/2009 |
11.74
|
500 | 12.63 | 12.63 | 11.74 | 0 | 0 | 0 |
24/11/2009 |
12.63
|
0 | 12.88 | 12.63 | 12.63 | 0 | 0 | 0 |