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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
17.89
|
2,000 | 19.23 | 19.23 | 17.89 | 1,100 | 2,000 | -0.1 |
19/04/2012 |
19.23
|
13,600 | 17.99 | 19.23 | 18.50 | 5,000 | 0 | 0.5 |
18/04/2012 |
17.99
|
6,500 | 18.70 | 19.62 | 17.95 | 1,100 | 100 | 0.1 |
17/04/2012 |
18.70
|
1,300 | 17.89 | 18.70 | 18.70 | 0 | 0 | 0 |
16/04/2012 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
13/04/2012 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
12/04/2012 |
17.89
|
100 | 18.80 | 18.80 | 17.89 | 0 | 0 | 0 |
11/04/2012 |
18.80
|
300 | 17.69 | 18.80 | 17.48 | 0 | 0 | 0 |
10/04/2012 |
17.69
|
100 | 17.99 | 17.99 | 17.69 | 0 | 0 | 0 |
09/04/2012 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
06/04/2012 |
17.99
|
2,300 | 17.89 | 18.30 | 17.99 | 0 | 0 | 0 |
05/04/2012 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
04/04/2012 |
17.89
|
300 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
03/04/2012 |
17.89
|
4,200 | 18.58 | 18.58 | 17.89 | 0 | 0 | 0 |
30/03/2012 |
18.58
|
100 | 17.48 | 18.58 | 18.58 | 0 | 0 | 0 |
29/03/2012 |
17.48
|
100 | 17.69 | 17.69 | 17.48 | 0 | 0 | 0 |
28/03/2012 |
17.69
|
2,000 | 17.89 | 17.89 | 17.69 | 0 | 0 | 0 |
27/03/2012 |
17.89
|
3,100 | 18.50 | 18.50 | 17.89 | 0 | 0 | 0 |
26/03/2012 |
18.50
|
400 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 |
23/03/2012 |
18.30
|
300 | 19.31 | 19.31 | 18.30 | 0 | 0 | 0 |
22/03/2012 |
19.31
|
200 | 19.31 | 19.31 | 19.31 | 100 | 0 | 0.0 |
21/03/2012 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
20/03/2012 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
19/03/2012 |
19.31
|
4,000 | 19.41 | 19.41 | 19.31 | 0 | 0 | 0 |
16/03/2012 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
15/03/2012 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 |
14/03/2012 |
19.41
|
0 | 18.60 | 19.41 | 19.41 | 0 | 0 | 0 |
13/03/2012 |
18.60
|
5,600 | 19.11 | 19.74 | 18.60 | 4,000 | 300 | 0.4 |
12/03/2012 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
09/03/2012 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
08/03/2012 |
19.11
|
0 | 18.91 | 19.11 | 19.11 | 0 | 0 | 0 |
07/03/2012 |
18.91
|
400 | 19.31 | 19.31 | 18.91 | 200 | 0 | 0.0 |
06/03/2012 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
05/03/2012 |
19.31
|
100 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
02/03/2012 |
19.31
|
900 | 18.30 | 19.31 | 17.01 | 200 | 0 | 0.0 |
01/03/2012 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
29/02/2012 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
28/02/2012 |
18.30
|
1,000 | 19.51 | 19.51 | 18.30 | 0 | 0 | 0 |
27/02/2012 |
19.51
|
100 | 20.94 | 20.94 | 19.51 | 0 | 0 | 0 |
24/02/2012 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
23/02/2012 |
20.94
|
800 | 20.33 | 20.94 | 20.94 | 0 | 0 | 0 |
22/02/2012 |
20.33
|
800 | 20.23 | 20.33 | 20.33 | 800 | 0 | 0.1 |
21/02/2012 |
20.23
|
100 | 18.93 | 20.23 | 20.23 | 0 | 0 | 0 |
20/02/2012 |
18.93
|
200 | 19.31 | 19.31 | 18.93 | 0 | 0 | 0 |
17/02/2012 |
19.31
|
400 | 20.33 | 20.33 | 19.31 | 400 | 0 | 0.0 |
16/02/2012 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
15/02/2012 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
14/02/2012 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
13/02/2012 |
20.33
|
200 | 20.17 | 20.33 | 20.33 | 0 | 0 | 0 |
10/02/2012 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
09/02/2012 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
08/02/2012 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
07/02/2012 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
06/02/2012 |
20.17
|
600 | 21.67 | 21.67 | 20.17 | 0 | 0 | 0 |
03/02/2012 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
02/02/2012 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
01/02/2012 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
31/01/2012 |
21.67
|
800 | 19.88 | 21.67 | 21.67 | 0 | 0 | 0 |
30/01/2012 |
19.88
|
600 | 20.92 | 22.38 | 19.72 | 0 | 0 | 0 |
20/01/2012 |
20.92
|
100 | 19.92 | 20.92 | 20.92 | 0 | 0 | 0 |
19/01/2012 |
19.92
|
100 | 18.84 | 19.92 | 19.92 | 0 | 0 | 0 |
18/01/2012 |
18.84
|
100 | 17.69 | 18.84 | 18.84 | 0 | 0 | 0 |
17/01/2012 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
16/01/2012 |
17.69
|
900 | 18.40 | 18.40 | 17.69 | 0 | 900 | -0.1 |
13/01/2012 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
12/01/2012 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
11/01/2012 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
10/01/2012 |
18.40
|
100 | 17.69 | 18.40 | 18.40 | 0 | 0 | 0 |
09/01/2012 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
06/01/2012 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
05/01/2012 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
04/01/2012 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
03/01/2012 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
30/12/2011 |
17.69
|
1,300 | 18.80 | 18.80 | 17.69 | 0 | 0 | 0 |
29/12/2011 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
28/12/2011 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
27/12/2011 |
18.80
|
400 | 17.77 | 18.80 | 18.80 | 0 | 0 | 0 |
26/12/2011 |
17.77
|
100 | 16.67 | 17.77 | 17.77 | 0 | 0 | 0 |
23/12/2011 |
16.67
|
500 | 17.08 | 17.08 | 16.67 | 0 | 0 | 0 |
22/12/2011 |
17.08
|
9,600 | 18.30 | 18.30 | 16.87 | 0 | 0 | 0 |
21/12/2011 |
18.30
|
1,700 | 17.32 | 18.30 | 16.36 | 0 | 400 | -0.0 |
20/12/2011 |
17.32
|
900 | 17.28 | 18.19 | 16.16 | 0 | 0 | 0 |
19/12/2011 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
16/12/2011 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
15/12/2011 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
14/12/2011 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
13/12/2011 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
12/12/2011 |
17.28
|
4,000 | 17.89 | 17.89 | 17.28 | 0 | 0 | 0 |
09/12/2011 |
17.89
|
100 | 18.93 | 18.93 | 17.89 | 0 | 0 | 0 |
08/12/2011 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
07/12/2011 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
06/12/2011 |
18.93
|
200 | 18.91 | 18.93 | 18.93 | 200 | 0 | 0.0 |
05/12/2011 |
18.91
|
700 | 17.69 | 18.91 | 18.91 | 700 | 0 | 0.1 |
02/12/2011 |
17.69
|
0 | 17.28 | 17.69 | 17.69 | 0 | 0 | 0 |
01/12/2011 |
17.28
|
400 | 17.69 | 18.91 | 17.28 | 0 | 0 | 0 |
30/11/2011 |
17.69
|
1,700 | 19.58 | 20.27 | 17.69 | 0 | 0 | 0 |
29/11/2011 |
19.58
|
200 | 18.30 | 19.58 | 18.30 | 0 | 0 | 0 |
28/11/2011 |
18.30
|
300 | 17.89 | 18.30 | 18.30 | 0 | 0 | 0 |
25/11/2011 |
17.89
|
100 | 18.91 | 18.91 | 17.89 | 0 | 0 | 0 |
24/11/2011 |
18.91
|
100 | 20.33 | 20.33 | 18.91 | 0 | 0 | 0 |