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 |
12.60
12.60
12.60
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
6 tháng
(2024-05-17) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
24 tháng
(2022-11-24) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
36 tháng
(2021-11-29) |
2.10 | 20% | 1,704,479 | 0 | 0 |
9.20
14.70
12.60
|
60 tháng
(2019-12-10) |
11.10 | 740% | 11,668,356 | -16,600 | -0.2 |
0.90
14.70
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2013 |
15.94
|
57,800 | 15.94 | 16.42 | 15.84 | 0 | 0 | 0 |
07/06/2013 |
15.94
|
63,700 | 15.65 | 16.13 | 15.36 | 0 | 0 | 0 |
06/06/2013 |
15.65
|
56,000 | 15.65 | 15.75 | 15.26 | 0 | 0 | 0 |
05/06/2013 |
15.65
|
46,300 | 15.26 | 15.84 | 15.17 | 0 | 0 | 0 |
04/06/2013 |
15.26
|
81,100 | 16.23 | 16.23 | 15.26 | 0 | 0 | 0 |
03/06/2013 |
16.23
|
72,600 | 15.65 | 16.23 | 15.36 | 0 | 0 | 0 |
31/05/2013 |
15.65
|
75,000 | 16.04 | 16.33 | 15.55 | 0 | 0 | 0 |
30/05/2013 |
16.04
|
67,200 | 16.23 | 16.33 | 15.94 | 0 | 0 | 0 |
29/05/2013 |
16.23
|
74,800 | 16.13 | 16.42 | 16.23 | 0 | 0 | 0 |
28/05/2013 |
16.13
|
78,900 | 16.23 | 16.23 | 15.46 | 0 | 0 | 0 |
27/05/2013 |
16.23
|
83,000 | 16.71 | 16.71 | 16.23 | 0 | 0 | 0 |
24/05/2013 |
16.71
|
79,200 | 16.62 | 16.81 | 15.46 | 0 | 0 | 0 |
23/05/2013 |
16.62
|
68,400 | 16.81 | 17.68 | 15.65 | 0 | 0 | 0 |
22/05/2013 |
16.81
|
71,200 | 15.94 | 16.81 | 15.84 | 0 | 0 | 0 |
21/05/2013 |
15.94
|
74,100 | 15.46 | 15.94 | 15.46 | 0 | 0 | 0 |
20/05/2013 |
15.46
|
64,900 | 15.26 | 15.46 | 15.07 | 0 | 0 | 0 |
17/05/2013 |
15.26
|
54,200 | 15.94 | 15.94 | 15.26 | 0 | 0 | 0 |
16/05/2013 |
15.94
|
73,100 | 15.75 | 15.94 | 15.75 | 0 | 0 | 0 |
15/05/2013 |
15.75
|
74,600 | 15.36 | 15.75 | 15.36 | 0 | 0 | 0 |
14/05/2013 |
15.36
|
79,400 | 15.55 | 15.55 | 15.26 | 0 | 0 | 0 |
13/05/2013 |
15.55
|
70,300 | 15.36 | 15.65 | 15.26 | 0 | 0 | 0 |
10/05/2013 |
15.36
|
65,300 | 16.13 | 16.42 | 15.36 | 0 | 0 | 0 |
09/05/2013 |
16.13
|
82,500 | 15.26 | 16.33 | 15.46 | 0 | 0 | 0 |
08/05/2013 |
15.26
|
86,100 | 15.55 | 15.55 | 15.26 | 0 | 0 | 0 |
07/05/2013 |
15.55
|
85,300 | 16.33 | 16.42 | 15.36 | 0 | 0 | 0 |
06/05/2013 |
16.33
|
90,100 | 15.55 | 16.42 | 15.65 | 0 | 0 | 0 |
03/05/2013 |
15.55
|
87,000 | 15.36 | 15.65 | 15.36 | 0 | 0 | 0 |
02/05/2013 |
15.36
|
47,600 | 15.65 | 15.75 | 15.36 | 0 | 0 | 0 |
26/04/2013 |
15.65
|
42,600 | 15.75 | 16.42 | 15.65 | 0 | 0 | 0 |
25/04/2013 |
15.75
|
84,600 | 15.55 | 15.84 | 15.55 | 0 | 0 | 0 |
24/04/2013 |
15.55
|
68,200 | 15.65 | 15.75 | 15.36 | 0 | 0 | 0 |
23/04/2013 |
15.65
|
73,900 | 15.36 | 16.42 | 15.46 | 0 | 0 | 0 |
22/04/2013 |
15.36
|
100,100 | 15.26 | 15.46 | 15.36 | 0 | 0 | 0 |
18/04/2013 |
15.26
|
50,400 | 15.07 | 15.26 | 14.97 | 0 | 0 | 0 |
17/04/2013 |
15.07
|
54,100 | 15.07 | 15.26 | 14.88 | 0 | 0 | 0 |
16/04/2013 |
15.07
|
58,100 | 14.97 | 15.17 | 14.78 | 0 | 0 | 0 |
15/04/2013 |
14.97
|
100,300 | 16.33 | 16.33 | 14.88 | 0 | 0 | 0 |
12/04/2013 |
16.33
|
74,800 | 16.81 | 17.00 | 16.33 | 0 | 0 | 0 |
11/04/2013 |
16.81
|
81,200 | 16.13 | 16.91 | 16.13 | 0 | 0 | 0 |
10/04/2013 |
16.13
|
80,300 | 16.71 | 16.71 | 16.13 | 0 | 0 | 0 |
09/04/2013 |
16.71
|
83,700 | 16.71 | 16.91 | 16.33 | 0 | 0 | 0 |
08/04/2013 |
16.71
|
80,700 | 16.71 | 17.87 | 16.33 | 0 | 0 | 0 |
05/04/2013 |
16.71
|
81,000 | 16.23 | 16.71 | 15.84 | 0 | 0 | 0 |
04/04/2013 |
16.23
|
66,000 | 16.42 | 16.42 | 15.75 | 0 | 0 | 0 |
03/04/2013 |
16.42
|
60,800 | 16.33 | 16.42 | 15.75 | 0 | 0 | 0 |
02/04/2013 |
16.33
|
51,000 | 15.46 | 16.71 | 16.23 | 0 | 0 | 0 |
01/04/2013 |
15.46
|
95,500 | 14.11 | 15.46 | 14.11 | 0 | 0 | 0 |
29/03/2013 |
14.11
|
67,100 | 14.40 | 14.40 | 14.01 | 0 | 0 | 0 |
28/03/2013 |
14.40
|
64,800 | 14.78 | 14.88 | 14.30 | 0 | 0 | 0 |
27/03/2013 |
14.78
|
75,700 | 15.07 | 15.07 | 14.59 | 0 | 0 | 0 |
26/03/2013 |
15.07
|
68,000 | 15.46 | 15.65 | 14.97 | 0 | 0 | 0 |
25/03/2013 |
15.46
|
60,400 | 15.55 | 15.65 | 15.07 | 0 | 0 | 0 |
22/03/2013 |
15.55
|
77,300 | 16.91 | 16.91 | 15.46 | 0 | 0 | 0 |
21/03/2013 |
16.91
|
68,000 | 16.52 | 16.91 | 16.13 | 0 | 0 | 0 |
20/03/2013 |
16.52
|
47,300 | 15.26 | 16.52 | 15.46 | 0 | 0 | 0 |
19/03/2013 |
15.26
|
71,900 | 13.72 | 15.26 | 14.30 | 0 | 0 | 0 |
18/03/2013 |
13.72
|
76,400 | 15.07 | 15.07 | 13.72 | 0 | 0 | 0 |
15/03/2013 |
15.07
|
69,900 | 14.97 | 15.17 | 14.11 | 0 | 0 | 0 |
14/03/2013 |
14.97
|
61,800 | 14.59 | 15.07 | 14.49 | 0 | 0 | 0 |
13/03/2013 |
14.59
|
77,400 | 15.55 | 15.55 | 14.49 | 0 | 0 | 0 |
12/03/2013 |
15.55
|
86,300 | 15.26 | 15.55 | 14.69 | 0 | 0 | 0 |
11/03/2013 |
15.26
|
62,900 | 14.88 | 15.26 | 14.88 | 0 | 0 | 0 |
08/03/2013 |
14.88
|
72,000 | 14.49 | 14.97 | 14.69 | 0 | 0 | 0 |
07/03/2013 |
14.49
|
95,600 | 14.97 | 14.97 | 14.20 | 0 | 0 | 0 |
06/03/2013 |
14.97
|
57,600 | 14.01 | 14.97 | 14.40 | 0 | 0 | 0 |
05/03/2013 |
14.01
|
72,100 | 14.49 | 14.97 | 14.01 | 0 | 0 | 0 |
04/03/2013 |
14.49
|
95,600 | 15.75 | 15.84 | 14.49 | 0 | 0 | 0 |
01/03/2013 |
15.75
|
43,000 | 15.65 | 15.94 | 14.97 | 0 | 0 | 0 |
28/02/2013 |
15.65
|
44,800 | 15.55 | 15.84 | 15.36 | 0 | 0 | 0 |
27/02/2013 |
15.55
|
55,700 | 15.07 | 15.55 | 14.88 | 0 | 0 | 0 |
26/02/2013 |
15.07
|
42,500 | 15.46 | 15.46 | 14.69 | 0 | 0 | 0 |
25/02/2013 |
15.46
|
63,700 | 15.26 | 15.55 | 14.97 | 0 | 0 | 0 |
22/02/2013 |
15.26
|
88,400 | 15.07 | 15.46 | 14.78 | 0 | 0 | 0 |
21/02/2013 |
15.07
|
71,300 | 16.71 | 16.71 | 15.07 | 0 | 0 | 0 |
20/02/2013 |
16.71
|
63,400 | 16.62 | 16.71 | 16.13 | 0 | 0 | 0 |
19/02/2013 |
16.62
|
43,900 | 17.00 | 17.00 | 16.42 | 0 | 0 | 0 |
18/02/2013 |
17.00
|
48,000 | 16.81 | 17.00 | 16.81 | 0 | 0 | 0 |
08/02/2013 |
16.81
|
44,500 | 15.36 | 16.81 | 16.13 | 0 | 0 | 0 |
07/02/2013 |
15.36
|
43,100 | 14.11 | 15.36 | 14.20 | 0 | 0 | 0 |
06/02/2013 |
14.11
|
56,600 | 13.33 | 14.11 | 13.43 | 0 | 0 | 0 |
05/02/2013 |
13.33
|
49,800 | 13.82 | 13.91 | 13.33 | 0 | 0 | 0 |
04/02/2013 |
13.82
|
43,100 | 13.91 | 14.01 | 13.62 | 0 | 0 | 0 |
01/02/2013 |
13.91
|
53,600 | 14.40 | 14.40 | 13.43 | 0 | 0 | 0 |
31/01/2013 |
14.40
|
44,400 | 15.36 | 15.36 | 14.40 | 0 | 0 | 0 |
30/01/2013 |
15.36
|
56,400 | 13.91 | 15.36 | 13.53 | 0 | 0 | 0 |
29/01/2013 |
13.91
|
61,600 | 14.30 | 14.30 | 13.53 | 0 | 0 | 0 |
28/01/2013 |
14.30
|
53,500 | 13.33 | 14.40 | 13.43 | 0 | 0 | 0 |
25/01/2013 |
13.33
|
44,600 | 13.24 | 13.33 | 13.14 | 0 | 0 | 0 |
24/01/2013 |
13.24
|
45,300 | 12.85 | 13.24 | 12.75 | 0 | 0 | 0 |
23/01/2013 |
12.85
|
51,200 | 13.04 | 13.24 | 12.85 | 0 | 0 | 0 |
22/01/2013 |
13.04
|
58,000 | 13.14 | 13.24 | 12.95 | 0 | 0 | 0 |
21/01/2013 |
13.14
|
42,300 | 12.95 | 13.14 | 12.95 | 0 | 0 | 0 |
18/01/2013 |
12.95
|
49,300 | 13.33 | 13.33 | 12.95 | 0 | 0 | 0 |
17/01/2013 |
13.33
|
66,200 | 13.53 | 13.62 | 13.33 | 0 | 0 | 0 |
16/01/2013 |
13.53
|
61,800 | 13.82 | 13.82 | 13.43 | 0 | 0 | 0 |
15/01/2013 |
13.82
|
71,900 | 13.53 | 13.82 | 13.62 | 0 | 0 | 0 |
14/01/2013 |
13.53
|
63,100 | 13.82 | 13.82 | 13.33 | 0 | 0 | 0 |
11/01/2013 |
13.82
|
61,200 | 13.72 | 13.82 | 13.62 | 0 | 3,000 | -0.0 |
10/01/2013 |
13.72
|
62,300 | 13.72 | 13.72 | 13.33 | 0 | 0 | 0 |
09/01/2013 |
13.72
|
99,200 | 14.01 | 14.01 | 13.53 | 0 | 0 | 0 |