Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-21) |
0.55 | 5.05% | 137,000 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-25) |
-1.25 | -9.84% | 411,800 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-09-30) |
-4.15 | -26.61% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-05) |
-6.40 | -35.87% | 3,580,600 | 32,640 | 1.2 |
10.70
22.93
11.45
|
60 tháng
(2019-10-16) |
0.41 | 3.70% | 5,986,550 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
26/06/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
25/06/2013 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
24/06/2013 |
20.33
|
10,120 | 20.33 | 20.33 | 19.54 | 0 | 0 | 0 |
21/06/2013 |
20.33
|
300 | 20.18 | 20.33 | 20.18 | 200 | 0 | 0.0 |
20/06/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
19/06/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
18/06/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
17/06/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
14/06/2013 |
20.18
|
100 | 18.96 | 20.18 | 20.18 | 0 | 0 | 0 |
13/06/2013 |
18.96
|
330 | 18.24 | 19.46 | 18.96 | 0 | 320 | -0.0 |
12/06/2013 |
18.24
|
150 | 19.18 | 19.18 | 18.24 | 0 | 150 | -0.0 |
11/06/2013 |
19.18
|
50 | 20.18 | 20.18 | 19.18 | 0 | 50 | -0.0 |
10/06/2013 |
20.18
|
2,520 | 20.11 | 20.54 | 19.46 | 0 | 1,250 | -0.0 |
07/06/2013 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
06/06/2013 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
05/06/2013 |
20.11
|
260 | 19.90 | 20.11 | 20.11 | 0 | 260 | -0.0 |
04/06/2013 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
03/06/2013 |
19.90
|
500 | 20.33 | 20.33 | 19.90 | 0 | 500 | -0.0 |
31/05/2013 |
20.33
|
50 | 19.90 | 20.33 | 20.33 | 0 | 50 | -0.0 |
30/05/2013 |
19.90
|
190 | 20.54 | 20.54 | 19.90 | 0 | 0 | 0 |
29/05/2013 |
20.54
|
230 | 20.54 | 20.54 | 20.54 | 0 | 230 | -0.0 |
28/05/2013 |
20.54
|
200 | 21.19 | 21.19 | 20.54 | 0 | 0 | 0 |
27/05/2013 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
24/05/2013 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
23/05/2013 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
22/05/2013 |
21.19
|
700 | 20.11 | 21.19 | 20.04 | 0 | 360 | -0.0 |
21/05/2013 |
20.11
|
100 | 19.03 | 20.11 | 20.04 | 0 | 100 | -0.0 |
20/05/2013 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
17/05/2013 |
19.03
|
600 | 20.33 | 20.33 | 19.03 | 0 | 0 | 0 |
16/05/2013 |
20.33
|
200 | 19.03 | 20.33 | 20.33 | 0 | 150 | -0.0 |
15/05/2013 |
19.03
|
170 | 20.18 | 20.18 | 19.03 | 0 | 0 | 0 |
14/05/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
13/05/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
10/05/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
09/05/2013 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
08/05/2013 |
20.18
|
20 | 21.55 | 21.55 | 20.18 | 0 | 0 | 0 |
07/05/2013 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
06/05/2013 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
03/05/2013 |
21.55
|
2,130 | 21.19 | 21.55 | 19.97 | 0 | 2,000 | -0.1 |
02/05/2013 |
21.19
|
20 | 22.71 | 22.71 | 21.19 | 0 | 0 | 0 |
26/04/2013 |
22.71
|
10 | 22.85 | 22.85 | 22.71 | 0 | 10 | -0.0 |
25/04/2013 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
24/04/2013 |
22.85
|
10 | 24.51 | 24.51 | 22.85 | 0 | 10 | -0.0 |
23/04/2013 |
24.51
|
10 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
22/04/2013 |
24.51
|
9,340 | 25.23 | 25.23 | 24.51 | 0 | 9,000 | -0.3 |
18/04/2013 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
17/04/2013 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
16/04/2013 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
15/04/2013 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
12/04/2013 |
25.23
|
60 | 24.51 | 25.81 | 25.23 | 0 | 10 | -0.0 |
11/04/2013 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
10/04/2013 |
24.51
|
10 | 23.07 | 24.51 | 24.51 | 0 | 0 | 0 |
09/04/2013 |
23.07
|
9,410 | 22.20 | 23.07 | 20.76 | 0 | 2,000 | -0.1 |
08/04/2013 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
05/04/2013 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
04/04/2013 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
03/04/2013 |
22.20
|
510 | 21.63 | 22.20 | 20.33 | 10 | 0 | 0.0 |
02/04/2013 |
21.63
|
20 | 23.00 | 23.00 | 21.63 | 0 | 0 | 0 |
01/04/2013 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
29/03/2013 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
28/03/2013 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
27/03/2013 |
23.00
|
100 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
26/03/2013 |
23.00
|
14,600 | 23.07 | 23.07 | 23.00 | 0 | 100 | -0.0 |
25/03/2013 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
22/03/2013 |
23.07
|
10 | 21.99 | 23.07 | 23.07 | 10 | 0 | 0.0 |
21/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
20/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
19/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
18/03/2013 |
21.99
|
1,020 | 21.99 | 21.99 | 21.99 | 1,020 | 500 | 0.0 |
15/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
14/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
13/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
12/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
11/03/2013 |
21.99
|
15,000 | 21.99 | 21.99 | 20.91 | 0 | 0 | 0 |
08/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
07/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
06/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
05/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
04/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
01/03/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
28/02/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
27/02/2013 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
26/02/2013 |
21.99
|
500 | 23.07 | 23.07 | 21.99 | 500 | 0 | 0.0 |
25/02/2013 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
22/02/2013 |
23.07
|
2,220 | 22.71 | 23.07 | 21.63 | 2,010 | 200 | 0.1 |
21/02/2013 |
22.71
|
500 | 24.15 | 24.15 | 22.71 | 500 | 0 | 0.0 |
20/02/2013 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
19/02/2013 |
24.15
|
10 | 23.00 | 24.15 | 24.15 | 10 | 0 | 0.0 |
18/02/2013 |
23.00
|
10 | 21.77 | 23.00 | 23.00 | 10 | 0 | 0.0 |
08/02/2013 |
21.77
|
10 | 20.40 | 21.77 | 21.77 | 10 | 0 | 0.0 |
07/02/2013 |
20.40
|
7,000 | 21.84 | 21.84 | 20.40 | 2,000 | 0 | 0.1 |
06/02/2013 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
05/02/2013 |
21.84
|
1,010 | 20.47 | 21.84 | 19.46 | 1,010 | 0 | 0.0 |
04/02/2013 |
20.47
|
1,010 | 21.99 | 21.99 | 20.47 | 1,000 | 0 | 0.0 |
01/02/2013 |
21.99
|
1,530 | 22.92 | 22.92 | 21.34 | 1,000 | 1,000 | 0 |
31/01/2013 |
22.92
|
100 | 22.64 | 22.92 | 22.92 | 0 | 100 | -0.0 |
30/01/2013 |
22.64
|
550 | 21.99 | 22.64 | 22.64 | 0 | 0 | 0 |
29/01/2013 |
21.99
|
1,000 | 22.64 | 22.64 | 21.99 | 1,000 | 0 | 0.0 |
28/01/2013 |
22.64
|
130 | 24.22 | 24.22 | 22.64 | 0 | 0 | 0 |