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) |
-0.10 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-29) |
-0.40 | -40% | 344,100 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-30) |
-1.50 | -71.43% | 5,183,073 | 4,000 | 0.0 |
0.60
2.10
0.60
|
36 tháng
(2021-10-05) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-16) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2011 |
17.26
|
3,020 | 18.14 | 18.94 | 17.26 | 0 | 0 | 0 |
07/03/2011 |
18.14
|
11,730 | 18.06 | 18.14 | 17.18 | 0 | 0 | 0 |
04/03/2011 |
18.06
|
210 | 17.98 | 18.86 | 17.98 | 0 | 0 | 0 |
03/03/2011 |
17.98
|
3,310 | 18.06 | 18.94 | 17.58 | 0 | 0 | 0 |
02/03/2011 |
18.06
|
8,290 | 18.94 | 18.94 | 18.06 | 0 | 0 | 0 |
01/03/2011 |
18.94
|
6,510 | 19.18 | 19.90 | 18.22 | 0 | 0 | 0 |
28/02/2011 |
19.18
|
5,200 | 18.38 | 19.18 | 17.82 | 0 | 0 | 0 |
25/02/2011 |
18.38
|
400 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
24/02/2011 |
18.38
|
1,200 | 18.38 | 18.38 | 17.58 | 0 | 0 | 0 |
23/02/2011 |
18.38
|
4,120 | 18.38 | 19.18 | 17.58 | 0 | 0 | 0 |
22/02/2011 |
18.38
|
4,720 | 18.22 | 18.38 | 17.42 | 0 | 0 | 0 |
21/02/2011 |
18.22
|
6,650 | 19.18 | 19.18 | 18.22 | 0 | 0 | 0 |
18/02/2011 |
19.18
|
230 | 18.38 | 19.26 | 18.38 | 0 | 0 | 0 |
17/02/2011 |
18.38
|
6,000 | 19.18 | 19.18 | 18.38 | 0 | 0 | 0 |
16/02/2011 |
19.18
|
1,210 | 19.58 | 19.58 | 19.18 | 0 | 0 | 0 |
15/02/2011 |
19.58
|
450 | 19.58 | 19.58 | 19.18 | 0 | 0 | 0 |
14/02/2011 |
19.58
|
750 | 19.98 | 19.98 | 19.58 | 0 | 0 | 0 |
11/02/2011 |
19.98
|
100 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
10/02/2011 |
19.98
|
200 | 20.78 | 20.78 | 19.98 | 0 | 0 | 0 |
09/02/2011 |
20.78
|
310 | 21.58 | 21.58 | 20.78 | 0 | 0 | 0 |
08/02/2011 |
21.58
|
7,000 | 20.78 | 21.58 | 20.94 | 0 | 0 | 0 |
28/01/2011 |
20.78
|
2,900 | 21.58 | 21.58 | 20.78 | 0 | 0 | 0 |
27/01/2011 |
21.58
|
2,010 | 21.42 | 21.58 | 21.50 | 0 | 0 | 0 |
26/01/2011 |
21.42
|
10 | 20.78 | 21.42 | 21.42 | 0 | 0 | 0 |
25/01/2011 |
20.78
|
1,260 | 21.50 | 21.50 | 20.78 | 0 | 0 | 0 |
24/01/2011 |
21.50
|
5,320 | 21.58 | 21.58 | 20.78 | 0 | 0 | 0 |
21/01/2011 |
21.58
|
10 | 21.02 | 21.58 | 21.58 | 0 | 0 | 0 |
20/01/2011 |
21.02
|
25,980 | 21.58 | 21.58 | 21.02 | 0 | 0 | 0 |
19/01/2011 |
21.58
|
3,100 | 21.58 | 21.58 | 21.10 | 0 | 3,000 | -0.1 |
18/01/2011 |
21.58
|
810 | 21.82 | 21.82 | 21.58 | 0 | 0 | 0 |
17/01/2011 |
21.82
|
158,100 | 21.74 | 21.90 | 21.66 | 0 | 0 | 0 |
14/01/2011 |
21.74
|
5,010 | 21.82 | 21.82 | 21.66 | 0 | 0 | 0 |
13/01/2011 |
21.82
|
20,210 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 |
12/01/2011 |
21.90
|
80,630 | 21.90 | 22.38 | 21.82 | 0 | 0 | 0 |
11/01/2011 |
21.90
|
23,600 | 21.98 | 22.22 | 21.18 | 0 | 0 | 0 |
10/01/2011 |
21.98
|
23,010 | 21.18 | 22.22 | 21.90 | 0 | 0 | 0 |
07/01/2011 |
21.18
|
45,250 | 22.22 | 22.38 | 21.18 | 0 | 0 | 0 |
06/01/2011 |
22.22
|
19,910 | 21.26 | 22.22 | 22.14 | 0 | 0 | 0 |
05/01/2011 |
21.26
|
105,170 | 22.30 | 22.30 | 21.26 | 0 | 0 | 0 |
04/01/2011 |
22.30
|
34,000 | 22.22 | 22.70 | 21.42 | 0 | 0 | 0 |
31/12/2010 |
22.22
|
3,000 | 21.98 | 22.38 | 22.22 | 0 | 0 | 0 |
30/12/2010 |
21.98
|
2,510 | 21.58 | 21.98 | 21.58 | 0 | 0 | 0 |
29/12/2010 |
21.58
|
14,800 | 21.10 | 21.58 | 21.02 | 0 | 0 | 0 |
28/12/2010 |
21.10
|
17,310 | 21.10 | 21.10 | 21.02 | 0 | 0 | 0 |
27/12/2010 |
21.10
|
6,010 | 20.38 | 21.18 | 21.10 | 0 | 0 | 0 |
24/12/2010 |
20.38
|
10,200 | 20.78 | 20.78 | 20.38 | 0 | 0 | 0 |
23/12/2010 |
20.78
|
5,700 | 21.18 | 21.18 | 20.78 | 0 | 0 | 0 |
22/12/2010 |
21.18
|
2,000 | 21.42 | 21.42 | 21.18 | 0 | 0 | 0 |
21/12/2010 |
21.42
|
13,970 | 21.50 | 21.50 | 20.78 | 13,790 | 0 | 0.4 |
20/12/2010 |
21.50
|
9,000 | 21.58 | 21.58 | 20.94 | 0 | 0 | 0 |
17/12/2010 |
21.58
|
17,500 | 21.58 | 21.58 | 21.50 | 0 | 0 | 0 |
16/12/2010 |
21.58
|
10,200 | 21.58 | 22.30 | 21.58 | 0 | 0 | 0 |
15/12/2010 |
21.58
|
43,000 | 21.58 | 22.38 | 21.58 | 0 | 0 | 0 |
14/12/2010 |
21.58
|
39,210 | 22.46 | 22.46 | 21.58 | 0 | 0 | 0 |
13/12/2010 |
22.46
|
101,100 | 22.46 | 23.18 | 21.98 | 300 | 0 | 0.0 |
10/12/2010 |
22.46
|
102,300 | 22.22 | 22.78 | 21.58 | 0 | 0 | 0 |
09/12/2010 |
22.22
|
39,100 | 22.14 | 22.30 | 21.58 | 0 | 0 | 0 |
08/12/2010 |
22.14
|
31,870 | 22.30 | 22.38 | 21.58 | 0 | 0 | 0 |
07/12/2010 |
22.30
|
69,700 | 22.22 | 22.78 | 21.98 | 0 | 0 | 0 |
06/12/2010 |
22.22
|
74,000 | 21.74 | 22.78 | 21.74 | 0 | 0 | 0 |
03/12/2010 |
21.74
|
86,820 | 20.78 | 21.74 | 20.78 | 0 | 0 | 0 |
02/12/2010 |
20.78
|
23,350 | 20.46 | 20.78 | 20.30 | 0 | 0 | 0 |
01/12/2010 |
20.46
|
3,580 | 20.06 | 20.46 | 19.26 | 0 | 0 | 0 |
30/11/2010 |
20.06
|
39,400 | 20.06 | 20.78 | 20.06 | 0 | 0 | 0 |
29/11/2010 |
20.06
|
11,000 | 19.18 | 20.06 | 19.18 | 0 | 0 | 0 |
26/11/2010 |
19.18
|
11,020 | 18.94 | 19.82 | 18.78 | 0 | 0 | 0 |
25/11/2010 |
18.94
|
11,210 | 19.18 | 19.18 | 18.94 | 0 | 0 | 0 |
24/11/2010 |
19.18
|
1,000 | 19.18 | 19.18 | 18.78 | 0 | 0 | 0 |
23/11/2010 |
19.18
|
6,000 | 18.78 | 19.18 | 19.18 | 0 | 0 | 0 |
22/11/2010 |
18.78
|
1,750 | 19.34 | 19.34 | 18.54 | 0 | 0 | 0 |
19/11/2010 |
19.34
|
13,400 | 18.78 | 19.34 | 18.54 | 0 | 0 | 0 |
18/11/2010 |
18.78
|
3,500 | 18.46 | 19.34 | 18.78 | 0 | 0 | 0 |
17/11/2010 |
18.46
|
2,230 | 18.46 | 19.34 | 17.58 | 0 | 0 | 0 |
16/11/2010 |
18.46
|
8,910 | 18.46 | 18.46 | 18.14 | 0 | 0 | 0 |
15/11/2010 |
18.46
|
34,500 | 18.38 | 18.46 | 18.14 | 0 | 10,000 | -0.2 |
12/11/2010 |
18.38
|
2,100 | 18.54 | 19.02 | 18.14 | 0 | 0 | 0 |
11/11/2010 |
18.54
|
12,190 | 19.18 | 19.18 | 18.54 | 0 | 0 | 0 |
10/11/2010 |
19.18
|
13,820 | 19.18 | 19.98 | 18.94 | 0 | 0 | 0 |
09/11/2010 |
19.18
|
11,150 | 19.98 | 19.98 | 19.10 | 0 | 0 | 0 |
08/11/2010 |
19.98
|
12,100 | 19.58 | 19.98 | 19.18 | 0 | 0 | 0 |
05/11/2010 |
19.58
|
51,480 | 19.18 | 19.58 | 19.10 | 0 | 0 | 0 |
04/11/2010 |
19.18
|
23,360 | 19.34 | 19.50 | 19.18 | 0 | 0 | 0 |
03/11/2010 |
19.34
|
35,110 | 19.10 | 19.34 | 19.10 | 0 | 0 | 0 |
02/11/2010 |
19.10
|
25,200 | 18.86 | 19.10 | 18.54 | 0 | 0 | 0 |
01/11/2010 |
18.86
|
28,180 | 18.38 | 18.86 | 18.22 | 0 | 0 | 0 |
29/10/2010 |
18.38
|
7,500 | 18.14 | 18.38 | 18.30 | 0 | 0 | 0 |
28/10/2010 |
18.14
|
28,010 | 18.06 | 18.14 | 18.14 | 0 | 0 | 0 |
27/10/2010 |
18.06
|
3,200 | 18.38 | 18.38 | 18.06 | 0 | 0 | 0 |
26/10/2010 |
18.38
|
17,100 | 17.98 | 18.86 | 18.38 | 0 | 0 | 0 |
25/10/2010 |
17.98
|
78,030 | 17.98 | 18.06 | 17.90 | 0 | 0 | 0 |
22/10/2010 |
17.98
|
44,700 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
21/10/2010 |
17.98
|
7,000 | 18.22 | 18.62 | 17.98 | 0 | 0 | 0 |
20/10/2010 |
18.22
|
23,120 | 18.46 | 18.46 | 17.98 | 0 | 0 | 0 |
19/10/2010 |
18.46
|
74,300 | 19.02 | 19.02 | 18.46 | 0 | 0 | 0 |
18/10/2010 |
19.02
|
32,200 | 19.02 | 19.58 | 19.02 | 0 | 0 | 0 |
15/10/2010 |
19.02
|
30,750 | 19.34 | 19.34 | 19.02 | 0 | 0 | 0 |
14/10/2010 |
19.34
|
52,000 | 19.34 | 19.42 | 19.34 | 0 | 0 | 0 |
13/10/2010 |
19.34
|
55,810 | 19.34 | 19.34 | 19.26 | 0 | 0 | 0 |
12/10/2010 |
19.34
|
32,800 | 19.42 | 19.58 | 19.10 | 0 | 0 | 0 |
11/10/2010 |
19.42
|
28,000 | 18.94 | 19.42 | 19.42 | 0 | 0 | 0 |