Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
16.83
|
240 | 16.43 | 17.03 | 16.83 | 0 | 0 | 0 |
17/04/2012 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 200 | -0.0 |
16/04/2012 |
16.43
|
40 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
13/04/2012 |
16.43
|
100 | 16.95 | 16.95 | 16.43 | 0 | 0 | 0 |
12/04/2012 |
16.95
|
700 | 16.91 | 16.95 | 16.95 | 0 | 0 | 0 |
11/04/2012 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
10/04/2012 |
16.91
|
10 | 17.43 | 17.43 | 16.91 | 0 | 0 | 0 |
09/04/2012 |
17.43
|
2,190 | 16.67 | 17.43 | 16.67 | 0 | 100 | -0.0 |
06/04/2012 |
16.67
|
10 | 16.83 | 16.83 | 16.67 | 0 | 0 | 0 |
05/04/2012 |
16.83
|
10 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
04/04/2012 |
16.83
|
300 | 16.95 | 16.95 | 16.83 | 0 | 0 | 0 |
03/04/2012 |
16.95
|
370 | 17.67 | 17.67 | 16.95 | 0 | 0 | 0 |
30/03/2012 |
17.67
|
10 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
29/03/2012 |
17.67
|
20 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
28/03/2012 |
17.67
|
1,310 | 17.19 | 17.67 | 16.47 | 0 | 0 | 0 |
27/03/2012 |
17.19
|
1,180 | 18.07 | 18.07 | 17.19 | 100 | 0 | 0.0 |
26/03/2012 |
18.07
|
11,500 | 17.23 | 18.07 | 17.23 | 0 | 0 | 0 |
23/03/2012 |
17.23
|
4,750 | 16.59 | 17.23 | 16.23 | 0 | 0 | 0 |
22/03/2012 |
16.59
|
740 | 16.83 | 16.83 | 15.99 | 0 | 0 | 0 |
21/03/2012 |
16.83
|
1,150 | 16.83 | 17.03 | 16.83 | 0 | 0 | 0 |
20/03/2012 |
16.83
|
3,470 | 17.63 | 17.99 | 16.83 | 0 | 0 | 0 |
19/03/2012 |
17.63
|
70 | 16.95 | 17.63 | 17.63 | 0 | 0 | 0 |
16/03/2012 |
16.95
|
3,290 | 17.83 | 17.83 | 16.95 | 0 | 0 | 0 |
15/03/2012 |
17.83
|
10 | 17.55 | 17.83 | 17.83 | 0 | 0 | 0 |
14/03/2012 |
17.55
|
460 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
13/03/2012 |
17.55
|
320 | 17.23 | 17.55 | 17.23 | 0 | 0 | 0 |
12/03/2012 |
17.23
|
4,800 | 16.63 | 17.23 | 16.43 | 0 | 0 | 0 |
09/03/2012 |
16.63
|
1,000 | 17.23 | 17.23 | 16.63 | 0 | 0 | 0 |
08/03/2012 |
17.23
|
1,200 | 16.83 | 17.23 | 16.51 | 0 | 0 | 0 |
07/03/2012 |
16.83
|
1,280 | 17.27 | 17.27 | 16.83 | 0 | 0 | 0 |
06/03/2012 |
17.27
|
2,200 | 17.27 | 17.43 | 16.63 | 0 | 1,470 | -0.1 |
05/03/2012 |
17.27
|
1,670 | 17.43 | 17.43 | 17.27 | 0 | 0 | 0 |
02/03/2012 |
17.43
|
1,920 | 17.43 | 17.43 | 17.27 | 1,310 | 0 | 0.1 |
01/03/2012 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
29/02/2012 |
17.43
|
5,000 | 17.43 | 17.43 | 17.43 | 5,000 | 0 | 0.2 |
28/02/2012 |
17.43
|
5,690 | 17.43 | 17.43 | 16.95 | 5,340 | 0 | 0.2 |
27/02/2012 |
17.43
|
25,330 | 17.43 | 17.43 | 17.15 | 10,320 | 0 | 0.4 |
24/02/2012 |
17.43
|
1,680 | 17.23 | 17.43 | 17.23 | 1,670 | 0 | 0.1 |
23/02/2012 |
17.23
|
530 | 17.51 | 17.51 | 17.07 | 410 | 100 | 0.0 |
22/02/2012 |
17.51
|
3,610 | 17.63 | 17.63 | 16.75 | 2,080 | 0 | 0.1 |
21/02/2012 |
17.63
|
20 | 17.59 | 17.63 | 17.63 | 0 | 0 | 0 |
20/02/2012 |
17.59
|
1,010 | 17.15 | 17.59 | 17.07 | 0 | 10 | -0.0 |
17/02/2012 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
16/02/2012 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
15/02/2012 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
14/02/2012 |
17.15
|
16,510 | 17.03 | 17.15 | 16.51 | 11,000 | 5,010 | 0.2 |
13/02/2012 |
17.03
|
4,690 | 17.27 | 17.27 | 16.75 | 4,670 | 20 | 0.2 |
10/02/2012 |
17.27
|
3,700 | 17.03 | 17.27 | 17.27 | 3,700 | 2,700 | 0.0 |
09/02/2012 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
08/02/2012 |
17.03
|
1,000 | 17.43 | 17.43 | 17.03 | 0 | 0 | 0 |
07/02/2012 |
17.43
|
200 | 17.23 | 17.43 | 17.43 | 0 | 0 | 0 |
06/02/2012 |
17.23
|
2,090 | 17.23 | 17.23 | 16.71 | 1,340 | 0 | 0.1 |
03/02/2012 |
17.23
|
5,180 | 18.03 | 18.03 | 17.23 | 4,700 | 0 | 0.2 |
02/02/2012 |
18.03
|
20 | 17.43 | 18.03 | 18.03 | 0 | 0 | 0 |
01/02/2012 |
17.43
|
5,200 | 18.03 | 18.03 | 17.43 | 4,700 | 4,100 | 0.0 |
31/01/2012 |
18.03
|
510 | 17.43 | 18.03 | 17.43 | 0 | 0 | 0 |
30/01/2012 |
17.43
|
2,680 | 17.03 | 17.43 | 16.51 | 0 | 2,500 | -0.1 |
20/01/2012 |
17.03
|
1,530 | 17.03 | 17.03 | 16.43 | 0 | 0 | 0 |
19/01/2012 |
17.03
|
2,000 | 16.83 | 17.03 | 17.03 | 0 | 0 | 0 |
18/01/2012 |
16.83
|
2,500 | 16.03 | 16.83 | 15.43 | 0 | 0 | 0 |
17/01/2012 |
16.03
|
110 | 15.31 | 16.03 | 15.35 | 0 | 0 | 0 |
16/01/2012 |
15.31
|
160 | 15.59 | 15.59 | 15.31 | 0 | 0 | 0 |
13/01/2012 |
15.59
|
3,310 | 16.07 | 16.07 | 15.59 | 590 | 0 | 0.0 |
12/01/2012 |
16.07
|
400 | 16.51 | 16.51 | 16.07 | 0 | 0 | 0 |
11/01/2012 |
16.51
|
3,000 | 16.43 | 16.51 | 16.51 | 0 | 0 | 0 |
10/01/2012 |
16.43
|
50 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
09/01/2012 |
16.43
|
200 | 16.19 | 16.43 | 16.43 | 0 | 0 | 0 |
06/01/2012 |
16.19
|
1,830 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
05/01/2012 |
16.19
|
20 | 15.59 | 16.19 | 16.19 | 0 | 0 | 0 |
04/01/2012 |
15.59
|
1,690 | 16.23 | 16.23 | 15.59 | 1,410 | 820 | 0.0 |
03/01/2012 |
16.23
|
420 | 16.87 | 16.87 | 16.23 | 0 | 0 | 0 |
30/12/2011 |
16.87
|
12,000 | 16.15 | 16.87 | 16.87 | 0 | 0 | 0 |
29/12/2011 |
16.15
|
2,000 | 16.83 | 16.83 | 16.15 | 2,000 | 0 | 0.1 |
28/12/2011 |
16.83
|
12,000 | 16.43 | 16.83 | 16.35 | 0 | 80 | -0.0 |
27/12/2011 |
16.43
|
6,040 | 17.03 | 17.03 | 16.35 | 4,040 | 2,400 | 0.1 |
26/12/2011 |
17.03
|
200 | 16.83 | 17.03 | 17.03 | 0 | 0 | 0 |
23/12/2011 |
16.83
|
10,000 | 16.43 | 16.83 | 16.83 | 0 | 170 | -0.0 |
22/12/2011 |
16.43
|
9,660 | 16.63 | 16.63 | 15.83 | 8,360 | 8,560 | -0.0 |
21/12/2011 |
16.63
|
2,110 | 16.23 | 16.83 | 15.83 | 0 | 0 | 0 |
20/12/2011 |
16.23
|
1,920 | 17.03 | 17.43 | 16.23 | 0 | 0 | 0 |
19/12/2011 |
17.03
|
6,130 | 16.83 | 17.03 | 15.99 | 3,480 | 0 | 0.1 |
16/12/2011 |
16.83
|
6,100 | 16.83 | 16.83 | 16.15 | 2,500 | 0 | 0.1 |
15/12/2011 |
16.83
|
16,400 | 16.99 | 16.99 | 16.15 | 0 | 1,000 | -0.0 |
14/12/2011 |
16.99
|
5,100 | 17.03 | 17.23 | 16.99 | 0 | 300 | -0.0 |
13/12/2011 |
17.03
|
3,040 | 16.67 | 17.43 | 16.03 | 0 | 400 | -0.0 |
12/12/2011 |
16.67
|
41,760 | 15.91 | 16.67 | 15.91 | 0 | 250 | -0.0 |
09/12/2011 |
15.91
|
16,000 | 15.83 | 15.91 | 15.75 | 3,000 | 200 | 0.1 |
08/12/2011 |
15.83
|
11,000 | 15.59 | 15.83 | 15.83 | 0 | 0 | 0 |
07/12/2011 |
15.59
|
1,950 | 15.03 | 15.59 | 15.59 | 0 | 250 | -0.0 |
06/12/2011 |
15.03
|
5,860 | 14.63 | 15.03 | 14.43 | 0 | 1,000 | -0.0 |
05/12/2011 |
14.63
|
7,140 | 14.43 | 14.63 | 13.70 | 0 | 2,000 | -0.1 |
02/12/2011 |
14.43
|
2,000 | 14.39 | 14.43 | 14.43 | 0 | 1,000 | -0.0 |
01/12/2011 |
14.39
|
2,910 | 14.43 | 14.43 | 13.82 | 0 | 1,000 | -0.0 |
30/11/2011 |
14.43
|
9,500 | 13.86 | 14.43 | 13.86 | 0 | 0 | 0 |
29/11/2011 |
13.86
|
21,660 | 13.22 | 13.86 | 13.42 | 0 | 0 | 0 |
28/11/2011 |
13.22
|
200 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
25/11/2011 |
13.22
|
6,060 | 13.22 | 13.22 | 12.82 | 0 | 0 | 0 |
24/11/2011 |
13.22
|
90 | 13.42 | 13.42 | 12.82 | 0 | 0 | 0 |
23/11/2011 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
22/11/2011 |
13.42
|
110 | 13.62 | 13.62 | 13.42 | 0 | 0 | 0 |