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) |
-3.10 | -21.99% | 7,400 | 0 | 0 |
10.80
14.60
11
|
2 tháng
(2024-07-22) |
-1.50 | -12% | 7,600 | 0 | 0 |
10.80
14.60
11
|
3 tháng
(2024-06-24) |
-1.80 | -14.06% | 9,800 | 0 | 0 |
10.80
14.60
11
|
6 tháng
(2024-03-25) |
-7.90 | -41.80% | 17,600 | 0 | 0 |
10.80
18.90
11
|
12 tháng
(2023-09-26) |
-8.20 | -42.71% | 21,300 | 0 | 0 |
9.90
19.20
11
|
24 tháng
(2022-10-03) |
1.90 | 20.88% | 24,900 | 0 | 0 |
9.10
24.40
11
|
36 tháng
(2021-10-06) |
-0.80 | -6.78% | 85,516 | 1,300 | 0.0 |
8.40
24.40
11
|
60 tháng
(2019-10-17) |
-15 | -57.69% | 104,063 | 1,300 | 0.0 |
8.10
45.10
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
11.30
|
300 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
24/04/2014 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
23/04/2014 |
10.70
|
600 | 11 | 11 | 10.70 | 200 | 0 | 0.0 |
22/04/2014 |
11.10
|
600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
21/04/2014 |
11.40
|
400 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
18/04/2014 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/04/2014 |
11.80
|
1,200 | 11.20 | 11.80 | 10.20 | 0 | 0 | 0 |
16/04/2014 |
11.30
|
1,900 | 10.20 | 11.30 | 10.20 | 0 | 0 | 0 |
15/04/2014 |
11.30
|
200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
14/04/2014 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
11/04/2014 |
11.60
|
400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
10/04/2014 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
08/04/2014 |
11.90
|
600 | 10.70 | 11.90 | 10.70 | 0 | 0 | 0 |
07/04/2014 |
11.70
|
400 | 11.70 | 11.70 | 11 | 100 | 0 | 0.0 |
04/04/2014 |
12
|
600 | 10.90 | 12 | 10.90 | 0 | 0 | 0 |
03/04/2014 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
02/04/2014 |
11.90
|
300 | 12 | 12 | 11.40 | 0 | 0 | 0 |
01/04/2014 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
31/03/2014 |
12
|
2,300 | 12.60 | 12.60 | 11.70 | 0 | 0 | 0 |
28/03/2014 |
12.90
|
300 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
27/03/2014 |
12.30
|
600 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
26/03/2014 |
12.50
|
300 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
25/03/2014 |
12
|
5,800 | 12.40 | 12.40 | 11.40 | 0 | 0 | 0 |
24/03/2014 |
12
|
1,900 | 12.70 | 12.70 | 11.40 | 0 | 0 | 0 |
21/03/2014 |
12.60
|
900 | 12.80 | 12.80 | 11.70 | 0 | 0 | 0 |
20/03/2014 |
12.90
|
2,200 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 |
19/03/2014 |
13
|
700 | 12.90 | 13 | 12.60 | 500 | 0 | 0.0 |
18/03/2014 |
13.50
|
2,700 | 14.50 | 14.50 | 12.60 | 0 | 0 | 0 |
17/03/2014 |
14
|
1,500 | 14.50 | 14.50 | 12.50 | 0 | 0 | 0 |
14/03/2014 |
13.80
|
400 | 15 | 15 | 13 | 0 | 0 | 0 |
13/03/2014 |
14.40
|
500 | 15.50 | 15.50 | 13.10 | 0 | 0 | 0 |
12/03/2014 |
14.50
|
600 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
11/03/2014 |
14.90
|
600 | 14.90 | 15.90 | 14.90 | 0 | 0 | 0 |
10/03/2014 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/03/2014 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
06/03/2014 |
15.50
|
1,000 | 16 | 16.30 | 13.50 | 0 | 0 | 0 |
05/03/2014 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
04/03/2014 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
03/03/2014 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
28/02/2014 |
15.80
|
900 | 15.80 | 15.80 | 13.50 | 0 | 0 | 0 |
27/02/2014 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
26/02/2014 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
25/02/2014 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
24/02/2014 |
15.80
|
700 | 16.30 | 16.30 | 13.50 | 0 | 100 | -0.0 |
21/02/2014 |
14.90
|
800 | 16.30 | 16.30 | 14.40 | 0 | 0 | 0 |
20/02/2014 |
15.90
|
800 | 13.50 | 15.90 | 13.50 | 0 | 0 | 0 |
19/02/2014 |
15
|
200 | 16.50 | 16.50 | 15 | 0 | 0 | 0 |
18/02/2014 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
17/02/2014 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
14/02/2014 |
17.80
|
300 | 16.50 | 17.80 | 16.50 | 0 | 0 | 0 |
13/02/2014 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
12/02/2014 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
11/02/2014 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
10/02/2014 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
07/02/2014 |
15.40
|
700 | 13.20 | 15.40 | 13.20 | 0 | 0 | 0 |
06/02/2014 |
14.50
|
200 | 17.40 | 17.40 | 14.50 | 0 | 0 | 0 |
27/01/2014 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
24/01/2014 |
14.50
|
200 | 16.90 | 16.90 | 14.50 | 0 | 0 | 0 |
23/01/2014 |
15.40
|
200 | 14.30 | 15.40 | 14.30 | 0 | 0 | 0 |
22/01/2014 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
21/01/2014 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
20/01/2014 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
17/01/2014 |
15.70
|
200 | 15 | 15.70 | 15 | 0 | 0 | 0 |
16/01/2014 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
15/01/2014 |
14.90
|
300 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
14/01/2014 |
13.60
|
2,800 | 13.40 | 13.60 | 12.50 | 1,600 | 0 | 0.0 |
13/01/2014 |
13.80
|
200 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
10/01/2014 |
14
|
400 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
09/01/2014 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
08/01/2014 |
12.70
|
1,400 | 10.60 | 12.70 | 10.60 | 0 | 0 | 0 |
07/01/2014 |
11.70
|
200 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 |
06/01/2014 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
03/01/2014 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
02/01/2014 |
12.90
|
200 | 12.20 | 12.90 | 12.20 | 0 | 0 | 0 |
31/12/2013 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
30/12/2013 |
12.20
|
500 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
27/12/2013 |
12.20
|
600 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
26/12/2013 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
25/12/2013 |
11
|
1,500 | 11 | 11 | 9.50 | 0 | 0 | 0 |
24/12/2013 |
10
|
900 | 10 | 10 | 10 | 600 | 900 | -0.0 |
23/12/2013 |
10.70
|
200 | 12 | 12 | 10.70 | 0 | 0 | 0 |
20/12/2013 |
11.80
|
800 | 11.80 | 11.80 | 10 | 0 | 0 | 0 |
19/12/2013 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 100 | -0.0 |
18/12/2013 |
11.40
|
900 | 11.50 | 11.50 | 9.90 | 0 | 0 | 0 |
17/12/2013 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
16/12/2013 |
11.50
|
200 | 13.40 | 13.40 | 11.50 | 0 | 0 | 0 |
13/12/2013 |
12.20
|
1,000 | 12.30 | 12.30 | 10.80 | 0 | 0 | 0 |
12/12/2013 |
12
|
200 | 12 | 12 | 12 | 0 | 0 | 0 |
11/12/2013 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
10/12/2013 |
12.40
|
300 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
09/12/2013 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/12/2013 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
05/12/2013 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
04/12/2013 |
12.40
|
800 | 12.40 | 12.40 | 10.90 | 0 | 0 | 0 |
03/12/2013 |
12
|
200 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
02/12/2013 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
29/11/2013 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
28/11/2013 |
13
|
200 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
27/11/2013 |
12.90
|
1,000 | 13.20 | 13.30 | 12 | 0 | 0 | 0 |
26/11/2013 |
13.20
|
1,100 | 13.50 | 13.50 | 11.70 | 0 | 0 | 0 |