| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.10 | 0.90% | 3,800 | -100 | -0.0 |
10.60
11.30
11.20
|
|
2 tháng
(2024-09-23) |
0.40 | 3.70% | 15,000 | 0 | 0.0 |
10.60
11.40
11.20
|
|
3 tháng
(2024-08-26) |
-0.05 | -0.44% | 38,700 | 0 | 0.0 |
10.60
12.10
11.20
|
|
6 tháng
(2024-05-27) |
0.35 | 3.23% | 161,500 | 500 | 0.0 |
10.60
12.10
11.20
|
|
12 tháng
(2023-11-28) |
-0.20 | -1.75% | 341,900 | 25,300 | 0.3 |
10.60
12.50
11.20
|
|
24 tháng
(2022-12-05) |
-3.53 | -23.97% | 707,100 | 29,510 | 1.2 |
10.60
15
11.20
|
|
36 tháng
(2021-12-08) |
-8.06 | -41.86% | 2,249,400 | 38,640 | 1.4 |
10.60
21.99
11.20
|
|
60 tháng
(2019-12-19) |
-0.78 | -6.52% | 5,976,820 | -124,180 | -2.9 |
9.21
30.31
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/01/2013 |
24.22
|
210 | 23.28 | 24.22 | 21.70 | 10 | 0 | 0.0 |
| 24/01/2013 |
23.28
|
1,020 | 23.14 | 23.28 | 21.99 | 1,020 | 0 | 0.0 |
| 23/01/2013 |
23.14
|
2,680 | 23.14 | 23.14 | 21.55 | 2,100 | 0 | 0.1 |
| 22/01/2013 |
23.14
|
1,200 | 24.51 | 24.51 | 23.14 | 1,200 | 0 | 0.0 |
| 21/01/2013 |
24.51
|
1,140 | 23.43 | 24.51 | 21.84 | 100 | 0 | 0.0 |
| 18/01/2013 |
23.43
|
110 | 25.16 | 25.16 | 23.43 | 30 | 0 | 0.0 |
| 17/01/2013 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 16/01/2013 |
25.16
|
830 | 25.23 | 25.23 | 23.50 | 820 | 0 | 0.0 |
| 15/01/2013 |
25.23
|
100 | 24.94 | 25.23 | 25.23 | 100 | 0 | 0.0 |
| 14/01/2013 |
24.94
|
600 | 24.51 | 24.94 | 24.94 | 0 | 0 | 0 |
| 11/01/2013 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 10/01/2013 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 09/01/2013 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 08/01/2013 |
24.51
|
100 | 23.93 | 24.51 | 24.51 | 100 | 0 | 0.0 |
| 07/01/2013 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 04/01/2013 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 03/01/2013 |
23.93
|
100 | 23.57 | 23.93 | 23.93 | 100 | 0 | 0.0 |
| 02/01/2013 |
23.57
|
3,100 | 23.00 | 23.57 | 22.06 | 2,500 | 0 | 0.1 |
| 28/12/2012 |
23.00
|
210 | 24.15 | 25.16 | 23.00 | 100 | 0 | 0.0 |
| 27/12/2012 |
24.15
|
1,010 | 24.94 | 24.94 | 24.15 | 0 | 0 | 0 |
| 26/12/2012 |
24.94
|
10 | 26.24 | 26.24 | 24.94 | 0 | 0 | 0 |
| 25/12/2012 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 24/12/2012 |
26.24
|
3,500 | 25.74 | 26.24 | 26.24 | 0 | 0 | 0 |
| 21/12/2012 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 20/12/2012 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 19/12/2012 |
25.74
|
4,000 | 25.88 | 25.88 | 25.74 | 0 | 0 | 0 |
| 18/12/2012 |
25.88
|
7,500 | 25.74 | 25.88 | 25.88 | 0 | 0 | 0 |
| 17/12/2012 |
25.74
|
50 | 24.51 | 25.74 | 25.74 | 0 | 0 | 0 |
| 14/12/2012 |
24.51
|
300 | 24.01 | 24.51 | 24.51 | 300 | 0 | 0.0 |
| 13/12/2012 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 12/12/2012 |
24.01
|
1,300 | 23.00 | 24.01 | 23.79 | 1,300 | 0 | 0.0 |
| 11/12/2012 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 10/12/2012 |
23.00
|
300 | 21.99 | 23.00 | 23.00 | 300 | 0 | 0.0 |
| 07/12/2012 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 06/12/2012 |
21.99
|
190 | 20.98 | 21.99 | 21.99 | 190 | 0 | 0.0 |
| 05/12/2012 |
20.98
|
4,380 | 20.04 | 20.98 | 19.90 | 4,300 | 0 | 0.1 |
| 04/12/2012 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
| 03/12/2012 |
20.04
|
710 | 20.18 | 20.18 | 20.04 | 710 | 0 | 0.0 |
| 30/11/2012 |
20.18
|
900 | 20.54 | 20.54 | 20.18 | 900 | 0 | 0.0 |
| 29/11/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
| 28/11/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
| 27/11/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
| 26/11/2012 |
20.54
|
820 | 20.54 | 20.54 | 20.54 | 820 | 0 | 0.0 |
| 23/11/2012 |
20.54
|
3,200 | 20.18 | 20.54 | 20.26 | 3,200 | 0 | 0.1 |
| 22/11/2012 |
20.18
|
20 | 20.18 | 20.18 | 20.18 | 20 | 0 | 0.0 |
| 21/11/2012 |
20.18
|
5,070 | 20.18 | 21.19 | 20.18 | 4,060 | 0 | 0.1 |
| 20/11/2012 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
| 19/11/2012 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
| 16/11/2012 |
20.18
|
100 | 19.46 | 20.18 | 20.18 | 0 | 0 | 0 |
| 15/11/2012 |
19.46
|
740 | 19.46 | 19.46 | 18.74 | 0 | 0 | 0 |
| 14/11/2012 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
| 13/11/2012 |
19.46
|
60 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |