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 | 0% | 0 | 0 | 0 |
21
21
21
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
24 tháng
(2022-09-30) |
-0.60 | -2.78% | 11,510 | 0 | 0 |
15.70
28.10
21
|
36 tháng
(2021-10-05) |
13.50 | 180% | 20,292 | 0 | 0 |
6.40
28.10
21
|
60 tháng
(2019-10-16) |
6.30 | 42.86% | 23,808 | -100 | -0.0 |
6.40
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2011 |
13.21
|
2,640 | 13.76 | 13.76 | 13.13 | 0 | 0 | 0 |
22/08/2011 |
13.76
|
10 | 13.13 | 13.76 | 13.76 | 0 | 0 | 0 |
19/08/2011 |
13.13
|
40 | 12.81 | 13.13 | 13.13 | 0 | 0 | 0 |
18/08/2011 |
12.81
|
110 | 12.33 | 12.89 | 11.78 | 0 | 0 | 0 |
17/08/2011 |
12.33
|
10 | 11.78 | 12.33 | 12.33 | 0 | 0 | 0 |
16/08/2011 |
11.78
|
120 | 11.22 | 11.78 | 10.66 | 0 | 0 | 0 |
15/08/2011 |
11.22
|
10 | 11.78 | 11.78 | 11.22 | 0 | 0 | 0 |
12/08/2011 |
11.78
|
10 | 12.33 | 12.33 | 11.78 | 0 | 0 | 0 |
11/08/2011 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
10/08/2011 |
12.33
|
10 | 12.97 | 12.97 | 12.33 | 0 | 0 | 0 |
09/08/2011 |
12.97
|
10 | 13.61 | 13.61 | 12.97 | 0 | 0 | 0 |
08/08/2011 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
05/08/2011 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
04/08/2011 |
13.61
|
10 | 14.24 | 14.24 | 13.61 | 0 | 0 | 0 |
03/08/2011 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
02/08/2011 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
01/08/2011 |
14.24
|
10 | 14.96 | 14.96 | 14.24 | 0 | 0 | 0 |
29/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
28/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
27/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
26/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
25/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
22/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
21/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
20/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
19/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
18/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
15/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
14/07/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
13/07/2011 |
14.96
|
4,900 | 15.44 | 15.44 | 14.80 | 0 | 0 | 0 |
12/07/2011 |
15.44
|
3,850 | 15.51 | 15.51 | 15.20 | 0 | 0 | 0 |
11/07/2011 |
15.51
|
10,000 | 15.91 | 15.91 | 15.36 | 0 | 0 | 0 |
08/07/2011 |
15.91
|
30 | 16.63 | 17.42 | 15.91 | 0 | 0 | 0 |
07/07/2011 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
06/07/2011 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
05/07/2011 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
04/07/2011 |
16.63
|
899,710 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
01/07/2011 |
16.63
|
10 | 16.47 | 16.63 | 16.63 | 0 | 0 | 0 |
30/06/2011 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
29/06/2011 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
28/06/2011 |
16.47
|
10 | 15.83 | 16.47 | 16.47 | 0 | 0 | 0 |
27/06/2011 |
15.83
|
10 | 15.67 | 15.83 | 15.83 | 0 | 0 | 0 |
24/06/2011 |
15.67
|
10 | 15.04 | 15.67 | 15.67 | 0 | 0 | 0 |
23/06/2011 |
15.04
|
10 | 14.32 | 15.04 | 15.04 | 0 | 0 | 0 |
22/06/2011 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
21/06/2011 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
20/06/2011 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
17/06/2011 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
16/06/2011 |
14.32
|
90 | 14.40 | 14.40 | 13.69 | 0 | 0 | 0 |
15/06/2011 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
14/06/2011 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
13/06/2011 |
14.40
|
2,850 | 14.48 | 14.48 | 14.32 | 0 | 0 | 0 |
10/06/2011 |
14.48
|
5,100 | 14.24 | 14.64 | 14.32 | 0 | 0 | 0 |
09/06/2011 |
14.24
|
4,100 | 14.24 | 14.24 | 14.08 | 0 | 0 | 0 |
08/06/2011 |
14.24
|
4,010 | 14.00 | 14.24 | 14.16 | 0 | 0 | 0 |
07/06/2011 |
14.00
|
14,450 | 14.72 | 14.72 | 14.00 | 0 | 0 | 0 |
06/06/2011 |
14.72
|
18,000 | 14.80 | 14.88 | 14.72 | 0 | 0 | 0 |
03/06/2011 |
14.80
|
6,440 | 15.12 | 15.12 | 14.48 | 0 | 0 | 0 |
02/06/2011 |
15.12
|
17,600 | 15.51 | 15.51 | 15.12 | 0 | 0 | 0 |
01/06/2011 |
15.51
|
18,300 | 15.51 | 15.67 | 15.44 | 0 | 0 | 0 |
31/05/2011 |
15.51
|
19,310 | 16.15 | 16.15 | 15.36 | 0 | 0 | 0 |
30/05/2011 |
16.15
|
10,710 | 15.91 | 16.23 | 15.99 | 0 | 0 | 0 |
27/05/2011 |
15.91
|
16,600 | 15.67 | 16.07 | 15.91 | 0 | 0 | 0 |
26/05/2011 |
15.67
|
23,320 | 16.47 | 16.47 | 15.67 | 0 | 0 | 0 |
25/05/2011 |
16.47
|
10,100 | 17.11 | 17.11 | 16.47 | 0 | 0 | 0 |
24/05/2011 |
17.11
|
23,950 | 17.42 | 17.58 | 16.63 | 0 | 0 | 0 |
23/05/2011 |
17.42
|
11,440 | 17.34 | 17.74 | 16.55 | 0 | 0 | 0 |
20/05/2011 |
17.34
|
200 | 18.22 | 18.22 | 17.34 | 0 | 0 | 0 |
19/05/2011 |
18.22
|
11,800 | 18.14 | 18.30 | 18.22 | 0 | 0 | 0 |
18/05/2011 |
18.14
|
11,510 | 19.02 | 19.02 | 18.14 | 0 | 0 | 0 |
17/05/2011 |
19.02
|
12,400 | 19.17 | 19.17 | 19.02 | 0 | 0 | 0 |
16/05/2011 |
19.17
|
12,500 | 19.33 | 19.33 | 19.10 | 0 | 0 | 0 |
13/05/2011 |
19.33
|
13,700 | 19.41 | 19.41 | 18.46 | 0 | 0 | 0 |
12/05/2011 |
19.41
|
28,590 | 19.25 | 19.41 | 18.30 | 0 | 0 | 0 |
11/05/2011 |
19.25
|
14,990 | 19.49 | 19.57 | 18.54 | 0 | 0 | 0 |
10/05/2011 |
19.49
|
16,150 | 19.17 | 19.73 | 18.22 | 0 | 0 | 0 |
09/05/2011 |
19.17
|
13,220 | 20.13 | 20.45 | 19.17 | 0 | 0 | 0 |
06/05/2011 |
20.13
|
12,700 | 19.73 | 20.13 | 18.78 | 0 | 0 | 0 |
05/05/2011 |
19.73
|
2,770 | 18.86 | 19.73 | 18.70 | 0 | 0 | 0 |
04/05/2011 |
18.86
|
10 | 19.81 | 19.81 | 18.86 | 0 | 0 | 0 |
29/04/2011 |
19.81
|
1,560 | 19.89 | 19.89 | 18.94 | 0 | 0 | 0 |
28/04/2011 |
19.89
|
5,980 | 19.10 | 19.89 | 18.14 | 0 | 1,770 | -0.0 |
27/04/2011 |
19.10
|
9,240 | 18.78 | 19.17 | 17.90 | 0 | 1,220 | -0.0 |
26/04/2011 |
18.78
|
8,340 | 18.94 | 18.94 | 18.06 | 0 | 8,340 | -0.2 |
25/04/2011 |
18.94
|
7,240 | 19.02 | 19.89 | 18.14 | 0 | 7,020 | -0.2 |
22/04/2011 |
19.02
|
17,810 | 19.89 | 19.89 | 18.94 | 0 | 1,300 | -0.0 |
21/04/2011 |
19.89
|
14,850 | 20.37 | 21.00 | 19.41 | 0 | 350 | -0.0 |
20/04/2011 |
20.37
|
20,520 | 19.73 | 20.69 | 20.37 | 0 | 0 | 0 |
19/04/2011 |
19.73
|
19,540 | 20.77 | 21.40 | 19.73 | 0 | 0 | 0 |
18/04/2011 |
20.77
|
2,410 | 20.93 | 20.93 | 20.77 | 0 | 0 | 0 |
15/04/2011 |
20.93
|
15,440 | 20.93 | 21.00 | 20.93 | 0 | 0 | 0 |
14/04/2011 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
13/04/2011 |
20.93
|
26,430 | 21.24 | 21.24 | 20.93 | 0 | 0 | 0 |
08/04/2011 |
21.24
|
55,090 | 21.24 | 21.48 | 21.08 | 0 | 0 | 0 |
07/04/2011 |
21.24
|
86,350 | 21.40 | 21.64 | 20.69 | 0 | 0 | 0 |
06/04/2011 |
21.40
|
106,190 | 20.53 | 21.48 | 20.29 | 0 | 0 | 0 |
05/04/2011 |
20.53
|
68,550 | 21.24 | 21.24 | 20.21 | 0 | 0 | 0 |
04/04/2011 |
21.24
|
16,990 | 20.69 | 21.24 | 21.00 | 0 | 0 | 0 |
01/04/2011 |
20.69
|
29,040 | 20.53 | 21.32 | 19.57 | 0 | 0 | 0 |
31/03/2011 |
20.53
|
65,130 | 20.77 | 20.77 | 19.73 | 0 | 0 | 0 |