Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
6 tháng
(2024-05-17) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
12 tháng
(2023-12-08) |
0.10 | 7.14% | 4,500 | 400 | 0.0 |
1.40
1.50
1.50
|
24 tháng
(2022-11-24) |
-0.40 | -21.05% | 90,100 | -19,600 | -0.0 |
0.80
1.90
1.50
|
36 tháng
(2021-11-29) |
-2.20 | -59.46% | 1,214,700 | 143,200 | 0.4 |
0.80
4.10
1.50
|
60 tháng
(2019-12-10) |
1 | 200% | 2,292,701 | 194,000 | 0.5 |
0.10
4.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/03/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/03/2011 |
8.80
|
200 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
23/03/2011 |
8.30
|
100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
22/03/2011 |
8.40
|
1,200 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
21/03/2011 |
8.30
|
0 | 8.50 | 8.30 | 8.30 | 0 | 0 | 0 |
18/03/2011 |
8.50
|
7,500 | 8 | 8.50 | 8 | 400 | 0 | 0.0 |
17/03/2011 |
8
|
1,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
16/03/2011 |
8.40
|
1,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
15/03/2011 |
8.80
|
2,000 | 9.20 | 9.50 | 8.80 | 500 | 0 | 0.0 |
14/03/2011 |
9.20
|
1,200 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
11/03/2011 |
9.80
|
2,200 | 9.30 | 9.80 | 9.80 | 600 | 0 | 0.0 |
10/03/2011 |
9.30
|
1,500 | 8.70 | 9.30 | 9.10 | 400 | 0 | 0.0 |
09/03/2011 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/03/2011 |
8.70
|
0 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
07/03/2011 |
8.20
|
2,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
04/03/2011 |
8.70
|
200 | 8.20 | 8.90 | 8.70 | 0 | 0 | 0 |
03/03/2011 |
8.20
|
6,600 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
02/03/2011 |
8.80
|
200 | 9.40 | 9.40 | 8.80 | 100 | 0 | 0.0 |
01/03/2011 |
9.40
|
2,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
28/02/2011 |
9.60
|
2,000 | 9.80 | 9.80 | 9.60 | 1,000 | 0 | 0.0 |
25/02/2011 |
9.80
|
1,500 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
24/02/2011 |
9.70
|
0 | 10 | 9.70 | 9.70 | 0 | 0 | 0 |
23/02/2011 |
10
|
300 | 9.30 | 10 | 9.60 | 0 | 0 | 0 |
22/02/2011 |
9.30
|
2,400 | 9.90 | 9.90 | 9.30 | 200 | 0 | 0.0 |
21/02/2011 |
9.90
|
1,600 | 10.60 | 10.60 | 9.90 | 500 | 0 | 0.0 |
18/02/2011 |
10.60
|
200 | 10.80 | 10.80 | 10.60 | 200 | 0 | 0.0 |
17/02/2011 |
10.80
|
400 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
16/02/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
15/02/2011 |
11.20
|
0 | 11.80 | 11.20 | 11.20 | 0 | 0 | 0 |
14/02/2011 |
11.80
|
400 | 11.10 | 11.80 | 10.50 | 0 | 0 | 0 |
11/02/2011 |
11.10
|
900 | 11 | 11.20 | 11.10 | 0 | 0 | 0 |
10/02/2011 |
11
|
1,000 | 11.50 | 11.50 | 11 | 900 | 0 | 0.0 |
09/02/2011 |
11.50
|
1,200 | 11 | 11.50 | 11 | 300 | 0 | 0.0 |
08/02/2011 |
11
|
1,800 | 10.80 | 11 | 11 | 1,000 | 0 | 0.0 |
28/01/2011 |
10.80
|
6,700 | 10.20 | 10.90 | 10.80 | 0 | 0 | 0 |
27/01/2011 |
10.20
|
500 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
26/01/2011 |
10.90
|
1,000 | 10.50 | 11 | 10.90 | 0 | 0 | 0 |
25/01/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/01/2011 |
10.50
|
5,900 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
21/01/2011 |
11.20
|
6,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
20/01/2011 |
11.50
|
2,100 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 |
19/01/2011 |
12.30
|
0 | 12.90 | 12.30 | 12.30 | 0 | 0 | 0 |
18/01/2011 |
12.90
|
500 | 12.50 | 12.90 | 11.90 | 0 | 0 | 0 |
17/01/2011 |
12.50
|
4,300 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
14/01/2011 |
12.40
|
3,000 | 13 | 13 | 12.40 | 0 | 0 | 0 |
13/01/2011 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
12/01/2011 |
13
|
1,100 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
11/01/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
10/01/2011 |
13.70
|
0 | 13.80 | 13.70 | 13.70 | 0 | 0 | 0 |
07/01/2011 |
13.80
|
200 | 13 | 13.80 | 13.50 | 0 | 0 | 0 |
06/01/2011 |
13
|
500 | 12.90 | 13 | 13 | 0 | 0 | 0 |
05/01/2011 |
12.90
|
500 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
04/01/2011 |
13.80
|
0 | 13.30 | 13.80 | 13.80 | 0 | 0 | 0 |
31/12/2010 |
13.30
|
5,300 | 14 | 14.20 | 13.20 | 0 | 0 | 0 |
30/12/2010 |
14
|
5,000 | 13.40 | 14.60 | 13.40 | 1,000 | 0 | 0.0 |
29/12/2010 |
13.40
|
1,500 | 13.80 | 14.60 | 13.40 | 0 | 0 | 0 |
28/12/2010 |
13.80
|
6,200 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
27/12/2010 |
14.40
|
1,500 | 13.60 | 14.40 | 14.40 | 0 | 0 | 0 |
24/12/2010 |
13.60
|
6,200 | 13.70 | 15.10 | 13.60 | 0 | 0 | 0 |
23/12/2010 |
13.70
|
1,400 | 14.70 | 14.90 | 13.70 | 0 | 0 | 0 |
22/12/2010 |
14.70
|
900 | 13.60 | 14.80 | 14.70 | 0 | 0 | 0 |
21/12/2010 |
13.60
|
6,900 | 13.70 | 15.30 | 13.60 | 0 | 0 | 0 |
20/12/2010 |
13.70
|
3,000 | 14.90 | 15.10 | 13.70 | 0 | 0 | 0 |
17/12/2010 |
14.90
|
4,100 | 14 | 14.90 | 14.20 | 0 | 0 | 0 |
16/12/2010 |
14
|
2,100 | 14.80 | 15.30 | 14 | 0 | 0 | 0 |
15/12/2010 |
14.80
|
2,300 | 14.30 | 14.80 | 14.80 | 1,500 | 0 | 0.0 |
14/12/2010 |
14.30
|
2,200 | 15.50 | 16 | 14.30 | 0 | 0 | 0 |
13/12/2010 |
15.50
|
15,300 | 14.60 | 15.50 | 14.50 | 0 | 0 | 0 |
10/12/2010 |
14.60
|
16,200 | 13.80 | 14.60 | 14.50 | 0 | 0 | 0 |
09/12/2010 |
13.80
|
10,000 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
08/12/2010 |
14.20
|
2,000 | 15.20 | 15.20 | 14.20 | 1,000 | 0 | 0.0 |
07/12/2010 |
15.20
|
5,300 | 15.10 | 15.20 | 15 | 1,000 | 0 | 0.0 |
06/12/2010 |
15.10
|
10,600 | 14.40 | 15.30 | 15 | 1,000 | 0 | 0.0 |
03/12/2010 |
14.40
|
12,900 | 13.70 | 14.40 | 14 | 500 | 0 | 0.0 |
02/12/2010 |
13.70
|
7,900 | 13 | 14.10 | 12.40 | 500 | 0 | 0.0 |
01/12/2010 |
13
|
2,500 | 13.90 | 14 | 13 | 1,000 | 0 | 0.0 |
30/11/2010 |
13.90
|
3,200 | 13.10 | 13.90 | 13.80 | 200 | 0 | 0.0 |
29/11/2010 |
13.10
|
10,000 | 12.50 | 13.10 | 12.90 | 0 | 0 | 0 |
26/11/2010 |
12.50
|
1,700 | 12 | 12.50 | 12 | 1,700 | 0 | 0.0 |
25/11/2010 |
12
|
3,700 | 11.50 | 12 | 11.60 | 1,000 | 0 | 0.0 |
24/11/2010 |
11.50
|
3,200 | 10.90 | 11.50 | 11.30 | 600 | 0 | 0.0 |
23/11/2010 |
10.90
|
5,800 | 10.60 | 11 | 10.70 | 500 | 0 | 0.0 |
22/11/2010 |
10.60
|
5,000 | 11.10 | 11.10 | 10.50 | 2,700 | 0 | 0.0 |
19/11/2010 |
11.10
|
1,900 | 11.10 | 11.50 | 11.10 | 1,000 | 0 | 0.0 |
18/11/2010 |
11.10
|
3,800 | 10.40 | 11.10 | 10.50 | 2,300 | 0 | 0.0 |
17/11/2010 |
10.40
|
4,900 | 10 | 10.40 | 10.30 | 4,800 | 0 | 0.0 |
16/11/2010 |
10
|
8,200 | 10 | 10 | 9.80 | 2,300 | 0 | 0.0 |
15/11/2010 |
10
|
2,200 | 10.70 | 10.80 | 10 | 500 | 0 | 0.0 |
12/11/2010 |
10.70
|
0 | 10.80 | 10.70 | 10.70 | 0 | 0 | 0 |
11/11/2010 |
10.80
|
800 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
10/11/2010 |
11.10
|
1,900 | 11.40 | 11.40 | 11 | 100 | 0 | 0.0 |
09/11/2010 |
11.40
|
3,500 | 11.60 | 11.60 | 11.30 | 500 | 0 | 0.0 |
08/11/2010 |
11.60
|
3,300 | 11.90 | 12.50 | 11.50 | 1,800 | 0 | 0.0 |
05/11/2010 |
11.90
|
5,200 | 11.20 | 11.90 | 11.50 | 3,900 | 0 | 0.0 |
04/11/2010 |
11.20
|
8,700 | 11.80 | 12 | 11.20 | 0 | 0 | 0 |
03/11/2010 |
11.80
|
200 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
02/11/2010 |
12.50
|
100 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
01/11/2010 |
12.90
|
1,000 | 13 | 13 | 12.90 | 0 | 0 | 0 |
29/10/2010 |
13
|
1,100 | 12.70 | 13 | 13 | 0 | 0 | 0 |
28/10/2010 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |