Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
3 tháng
(2024-08-23) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
6 tháng
(2024-05-27) |
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
(2022-12-02) |
-0.30 | -16.67% | 90,100 | -19,600 | -0.0 |
0.80
1.80
1.50
|
36 tháng
(2021-12-07) |
-2.60 | -63.41% | 1,041,300 | 133,700 | 0.4 |
0.80
4.10
1.50
|
60 tháng
(2019-12-18) |
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) |
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 |
27/10/2010 |
12.70
|
11,500 | 13.40 | 14 | 12.70 | 11,300 | 11,300 | 0 |
26/10/2010 |
13.40
|
6,800 | 12.70 | 13.50 | 13.40 | 0 | 0 | 0 |
25/10/2010 |
12.70
|
100 | 11.90 | 12.70 | 12.70 | 0 | 0 | 0 |
22/10/2010 |
11.90
|
2,300 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
21/10/2010 |
12
|
3,600 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
20/10/2010 |
12.50
|
13,000 | 13.50 | 13.50 | 12.50 | 800 | 0 | 0.0 |
19/10/2010 |
13.50
|
4,400 | 14 | 14 | 13.30 | 0 | 0 | 0 |
18/10/2010 |
14
|
5,700 | 14 | 14.90 | 14 | 0 | 0 | 0 |
15/10/2010 |
14
|
300 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
14/10/2010 |
14.70
|
1,800 | 14 | 14.80 | 14.50 | 0 | 0 | 0 |
13/10/2010 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
12/10/2010 |
14
|
2,800 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
11/10/2010 |
14.20
|
200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
08/10/2010 |
14.20
|
1,100 | 15 | 15 | 14.10 | 700 | 0 | 0.0 |
07/10/2010 |
15
|
1,300 | 15 | 15 | 15 | 0 | 0 | 0 |
06/10/2010 |
15
|
2,600 | 15.10 | 15.70 | 15 | 0 | 0 | 0 |
05/10/2010 |
15.10
|
200 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
04/10/2010 |
14.90
|
2,900 | 16 | 16 | 14.90 | 0 | 0 | 0 |
01/10/2010 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
30/09/2010 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
29/09/2010 |
16
|
6,600 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
28/09/2010 |
16.40
|
1,300 | 17.20 | 17.70 | 16.40 | 0 | 0 | 0 |
27/09/2010 |
17.20
|
400 | 16 | 17.30 | 17.20 | 0 | 0 | 0 |
24/09/2010 |
16
|
600 | 16.40 | 17.40 | 16 | 0 | 0 | 0 |
23/09/2010 |
16.40
|
1,900 | 17.20 | 17.20 | 16.30 | 0 | 0 | 0 |
22/09/2010 |
17.20
|
2,900 | 16.30 | 17.50 | 15.50 | 0 | 0 | 0 |
21/09/2010 |
16.30
|
2,400 | 17 | 17.30 | 16.30 | 0 | 0 | 0 |
20/09/2010 |
17
|
4,900 | 17.10 | 17.90 | 16.90 | 0 | 0 | 0 |
17/09/2010 |
17.10
|
7,500 | 17.10 | 17.50 | 15.90 | 0 | 0 | 0 |
16/09/2010 |
17.10
|
5,800 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
15/09/2010 |
17.50
|
100 | 16.70 | 17.50 | 17.50 | 0 | 0 | 0 |
14/09/2010 |
16.70
|
6,000 | 16.50 | 16.70 | 16.70 | 0 | 0 | 0 |
13/09/2010 |
16.50
|
2,500 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
10/09/2010 |
17.70
|
4,400 | 19 | 19 | 17.60 | 0 | 0 | 0 |
09/09/2010 |
19
|
4,500 | 18.20 | 19 | 18.80 | 1,200 | 0 | 0.0 |
08/09/2010 |
18.20
|
3,400 | 19 | 19 | 18.20 | 0 | 0 | 0 |
07/09/2010 |
19
|
7,200 | 20.20 | 20.20 | 18.70 | 1,500 | 0 | 0.0 |
06/09/2010 |
20.20
|
24,200 | 18.90 | 20.20 | 19 | 2,000 | 0 | 0.0 |
01/09/2010 |
18.90
|
3,400 | 18 | 19 | 18.70 | 500 | 0 | 0.0 |
31/08/2010 |
18
|
10,200 | 17 | 18.10 | 17.40 | 200 | 0 | 0.0 |
30/08/2010 |
17
|
1,100 | 16 | 17 | 17 | 900 | 0 | 0.0 |
27/08/2010 |
16
|
2,100 | 15.90 | 16 | 16 | 700 | 0 | 0.0 |
26/08/2010 |
15.90
|
3,500 | 16 | 16 | 15.90 | 2,000 | 0 | 0.0 |
25/08/2010 |
16
|
4,900 | 16.50 | 17.30 | 15.10 | 0 | 0 | 0 |
24/08/2010 |
16.50
|
2,500 | 18.20 | 18.20 | 16.10 | 0 | 0 | 0 |
23/08/2010 |
18.20
|
10,600 | 17.70 | 18.30 | 16.40 | 800 | 0 | 0.0 |
20/08/2010 |
17.70
|
4,100 | 18 | 18 | 17.10 | 0 | 0 | 0 |
19/08/2010 |
18
|
4,500 | 18.50 | 18.80 | 17.50 | 0 | 0 | 0 |
18/08/2010 |
18.50
|
700 | 19 | 19 | 18.50 | 300 | 0 | 0.0 |
17/08/2010 |
19
|
2,800 | 19.90 | 19.90 | 18.50 | 0 | 0 | 0 |
16/08/2010 |
19.90
|
15,100 | 18.60 | 19.90 | 18.90 | 0 | 0 | 0 |
13/08/2010 |
18.60
|
13,000 | 17.20 | 18.60 | 18.50 | 0 | 0 | 0 |
12/08/2010 |
17.20
|
3,800 | 18.70 | 18.70 | 17.20 | 200 | 0 | 0.0 |
11/08/2010 |
18.70
|
6,300 | 18.20 | 18.70 | 18 | 1,100 | 0 | 0.0 |
10/08/2010 |
18.20
|
8,100 | 18.40 | 18.40 | 17.30 | 2,100 | 0 | 0.0 |
09/08/2010 |
18.40
|
13,600 | 19.60 | 19.60 | 18.40 | 2,000 | 0 | 0.0 |
06/08/2010 |
19.60
|
3,600 | 19.10 | 20.60 | 19.30 | 2,000 | 0 | 0.0 |
05/08/2010 |
19.10
|
4,500 | 20 | 20.10 | 18.90 | 2,100 | 0 | 0.0 |
04/08/2010 |
20
|
5,000 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
03/08/2010 |
20.90
|
3,900 | 21 | 21 | 20.80 | 2,900 | 700 | 0.0 |
02/08/2010 |
21
|
7,300 | 21.20 | 22.50 | 20 | 2,200 | 0 | 0.0 |
30/07/2010 |
21.20
|
3,100 | 22 | 22.70 | 21.20 | 0 | 0 | 0 |
29/07/2010 |
22
|
3,100 | 22 | 22.80 | 22 | 900 | 0 | 0.0 |
28/07/2010 |
22
|
12,700 | 21.50 | 23.70 | 21 | 2,200 | 0 | 0.0 |
27/07/2010 |
21.50
|
5,800 | 22.70 | 22.80 | 21.50 | 0 | 0 | 0 |
26/07/2010 |
22.70
|
3,200 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
23/07/2010 |
23
|
14,100 | 22.60 | 23.20 | 22.10 | 500 | 0 | 0.0 |
22/07/2010 |
22.60
|
4,700 | 22.70 | 22.80 | 22.20 | 600 | 0 | 0.0 |
21/07/2010 |
22.70
|
11,900 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
20/07/2010 |
22.50
|
6,000 | 22.50 | 23 | 22 | 1,100 | 0 | 0.0 |
19/07/2010 |
22.50
|
4,500 | 22 | 22.90 | 22.20 | 0 | 0 | 0 |
16/07/2010 |
22
|
6,100 | 22.90 | 23 | 21.50 | 0 | 0 | 0 |
15/07/2010 |
22.90
|
4,900 | 22.70 | 23 | 22.90 | 0 | 0 | 0 |
14/07/2010 |
22.70
|
11,100 | 22.90 | 23.20 | 22.70 | 2,100 | 0 | 0.0 |
13/07/2010 |
22.90
|
10,700 | 22.10 | 23 | 22.40 | 0 | 0 | 0 |
12/07/2010 |
22.10
|
2,000 | 22 | 22.10 | 21.90 | 0 | 0 | 0 |
09/07/2010 |
22
|
3,700 | 22 | 22.60 | 22 | 3,500 | 0 | 0.1 |
08/07/2010 |
22
|
2,100 | 21.90 | 22.70 | 21.60 | 1,500 | 0 | 0.0 |
07/07/2010 |
21.90
|
5,500 | 21.50 | 22.30 | 21.90 | 2,000 | 0 | 0.0 |
06/07/2010 |
21.50
|
1,800 | 22.70 | 23 | 21.50 | 0 | 0 | 0 |
05/07/2010 |
22.70
|
15,000 | 21.80 | 23 | 21.90 | 500 | 0 | 0.0 |
02/07/2010 |
21.80
|
7,300 | 21.50 | 22.20 | 21.70 | 1,000 | 0 | 0.0 |
01/07/2010 |
21.50
|
10,400 | 22 | 22.80 | 21.20 | 1,500 | 0 | 0.0 |
30/06/2010 |
22
|
6,500 | 22.80 | 22.80 | 21 | 100 | 0 | 0.0 |
29/06/2010 |
22.80
|
9,400 | 22.10 | 22.80 | 22.30 | 0 | 0 | 0 |
28/06/2010 |
22.10
|
3,900 | 22.60 | 22.80 | 22 | 0 | 0 | 0 |
25/06/2010 |
22.60
|
14,900 | 23.10 | 23.10 | 21.70 | 8,300 | 0 | 0.2 |
24/06/2010 |
23.10
|
12,500 | 22.90 | 24.50 | 22.80 | 0 | 0 | 0 |
23/06/2010 |
22.90
|
13,900 | 22.90 | 23.10 | 22.30 | 400 | 0 | 0.0 |
22/06/2010 |
22.90
|
15,600 | 23.20 | 24.50 | 22.90 | 0 | 0 | 0 |
21/06/2010 |
23.20
|
56,600 | 21.80 | 23.20 | 22 | 1,100 | 0 | 0 |
18/06/2010 |
21.80
|
7,000 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
17/06/2010 |
21.80
|
11,400 | 21.30 | 21.80 | 21.10 | 5,100 | 0 | 0.1 |
16/06/2010 |
21.30
|
4,200 | 21.60 | 22.10 | 21.20 | 900 | 0 | 0.0 |