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) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2011 |
11.07
|
500 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
09/03/2011 |
11.58
|
21,000 | 11.50 | 11.58 | 10.81 | 0 | 0 | 0 |
08/03/2011 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/03/2011 |
10.64
|
1,000 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
04/03/2011 |
9.69
|
2,900 | 9.87 | 10.64 | 9.69 | 0 | 0 | 0 |
03/03/2011 |
10.21
|
22,100 | 10.55 | 10.55 | 10.04 | 0 | 0 | 0 |
02/03/2011 |
10.64
|
10,700 | 11.50 | 11.50 | 10.47 | 0 | 0 | 0 |
01/03/2011 |
10.90
|
22,300 | 11.24 | 11.24 | 10.90 | 0 | 0 | 0 |
28/02/2011 |
11.07
|
4,300 | 11.67 | 11.67 | 10.90 | 0 | 0 | 0 |
25/02/2011 |
10.98
|
14,200 | 11.32 | 11.58 | 10.72 | 0 | 0 | 0 |
24/02/2011 |
10.81
|
1,400 | 11.75 | 11.75 | 10.72 | 0 | 0 | 0 |
23/02/2011 |
10.72
|
17,000 | 11.24 | 11.24 | 10.29 | 0 | 0 | 0 |
22/02/2011 |
10.81
|
4,200 | 10.72 | 11.58 | 10.72 | 0 | 0 | 0 |
21/02/2011 |
10.64
|
7,400 | 11.15 | 11.92 | 10.55 | 0 | 0 | 0 |
18/02/2011 |
11.32
|
300 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
17/02/2011 |
11.15
|
11,100 | 11.92 | 11.92 | 10.98 | 0 | 0 | 0 |
16/02/2011 |
11.24
|
1,100 | 11.92 | 11.92 | 11.24 | 0 | 0 | 0 |
15/02/2011 |
11.15
|
5,600 | 11.92 | 11.92 | 11.15 | 0 | 0 | 0 |
14/02/2011 |
11.15
|
27,500 | 11.32 | 11.32 | 11.15 | 0 | 0 | 0 |
11/02/2011 |
11.15
|
13,600 | 11.58 | 11.67 | 11.15 | 0 | 0 | 0 |
10/02/2011 |
11.07
|
7,400 | 11.24 | 11.24 | 10.98 | 0 | 0 | 0 |
09/02/2011 |
11.15
|
7,100 | 11.92 | 11.92 | 11.15 | 0 | 0 | 0 |
08/02/2011 |
11.15
|
600 | 11.58 | 11.58 | 11.15 | 0 | 0 | 0 |
28/01/2011 |
11.50
|
1,600 | 11.67 | 11.67 | 10.29 | 0 | 0 | 0 |
27/01/2011 |
10.98
|
3,200 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 |
26/01/2011 |
10.29
|
5,700 | 11.15 | 11.15 | 10.29 | 0 | 0 | 0 |
25/01/2011 |
10.29
|
2,300 | 11.15 | 11.15 | 10.29 | 0 | 0 | 0 |
24/01/2011 |
10.98
|
17,400 | 11.07 | 11.15 | 10.98 | 0 | 0 | 0 |
21/01/2011 |
10.47
|
8,100 | 11.07 | 11.15 | 10.47 | 0 | 0 | 0 |
20/01/2011 |
10.64
|
13,100 | 11.67 | 11.67 | 10.29 | 0 | 0 | 0 |
19/01/2011 |
11.07
|
11,900 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
18/01/2011 |
11.15
|
2,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
17/01/2011 |
11.24
|
6,000 | 10.90 | 11.24 | 10.90 | 0 | 0 | 0 |
14/01/2011 |
11.50
|
200 | 11.84 | 11.84 | 11.50 | 0 | 0 | 0 |
13/01/2011 |
11.50
|
5,300 | 11.75 | 12.01 | 11.50 | 0 | 0 | 0 |
12/01/2011 |
11.67
|
6,100 | 11.50 | 11.67 | 11.50 | 0 | 0 | 0 |
11/01/2011 |
10.98
|
2,700 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
10/01/2011 |
11.15
|
5,300 | 11.75 | 11.75 | 11.15 | 0 | 0 | 0 |
07/01/2011 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
06/01/2011 |
11.50
|
5,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/01/2011 |
11.32
|
5,800 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
04/01/2011 |
11.24
|
300 | 11.41 | 11.41 | 11.24 | 0 | 0 | 0 |
31/12/2010 |
10.81
|
15,200 | 10.72 | 10.81 | 10.64 | 0 | 0 | 0 |
30/12/2010 |
10.72
|
8,600 | 11.07 | 11.07 | 10.72 | 0 | 0 | 0 |
29/12/2010 |
10.72
|
4,800 | 11.15 | 11.15 | 10.72 | 0 | 0 | 0 |
28/12/2010 |
11.58
|
6,000 | 11.24 | 11.58 | 11.24 | 0 | 0 | 0 |
27/12/2010 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
24/12/2010 |
11.07
|
26,400 | 11.15 | 11.67 | 11.07 | 0 | 0 | 0 |
23/12/2010 |
11.75
|
29,900 | 12.78 | 12.78 | 11.41 | 0 | 0 | 0 |
22/12/2010 |
11.67
|
28,300 | 12.01 | 12.35 | 11.50 | 0 | 0 | 0 |
21/12/2010 |
12.35
|
3,000 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
20/12/2010 |
12.61
|
10,000 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
17/12/2010 |
12.27
|
10,300 | 12.27 | 12.35 | 11.15 | 0 | 0 | 0 |
16/12/2010 |
11.50
|
17,700 | 12.10 | 12.27 | 11.50 | 0 | 0 | 0 |
15/12/2010 |
13.21
|
33,200 | 12.95 | 13.21 | 12.01 | 0 | 0 | 0 |
14/12/2010 |
13.21
|
3,900 | 13.55 | 13.55 | 12.53 | 0 | 0 | 0 |
13/12/2010 |
13.55
|
32,500 | 13.30 | 13.81 | 12.95 | 0 | 0 | 0 |
10/12/2010 |
13.04
|
17,100 | 12.95 | 13.13 | 12.53 | 0 | 0 | 0 |
09/12/2010 |
12.70
|
4,100 | 12.78 | 12.78 | 12.01 | 0 | 0 | 0 |
08/12/2010 |
13.21
|
20,500 | 13.30 | 13.47 | 12.01 | 0 | 0 | 0 |
07/12/2010 |
12.61
|
11,700 | 14.16 | 14.16 | 12.61 | 0 | 0 | 0 |
06/12/2010 |
13.30
|
21,300 | 13.64 | 13.64 | 13.30 | 0 | 0 | 0 |
03/12/2010 |
13.55
|
12,800 | 13.64 | 13.64 | 12.78 | 0 | 0 | 0 |
02/12/2010 |
13.38
|
6,100 | 13.64 | 13.73 | 13.38 | 0 | 0 | 0 |
01/12/2010 |
13.04
|
9,600 | 13.21 | 13.21 | 12.35 | 0 | 0 | 0 |
30/11/2010 |
13.04
|
16,200 | 13.73 | 13.73 | 12.44 | 0 | 0 | 0 |
29/11/2010 |
13.04
|
13,500 | 12.87 | 13.30 | 12.87 | 0 | 0 | 0 |
26/11/2010 |
12.70
|
7,900 | 12.87 | 12.87 | 11.84 | 0 | 0 | 0 |
25/11/2010 |
12.44
|
27,600 | 12.53 | 12.53 | 12.35 | 0 | 0 | 0 |
24/11/2010 |
12.61
|
17,000 | 11.92 | 12.61 | 11.75 | 0 | 0 | 0 |
23/11/2010 |
11.67
|
7,000 | 12.01 | 12.01 | 11.67 | 0 | 0 | 0 |
22/11/2010 |
11.24
|
27,500 | 11.92 | 12.01 | 11.24 | 0 | 0 | 0 |
19/11/2010 |
12.01
|
500 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
18/11/2010 |
11.32
|
9,100 | 11.15 | 11.32 | 11.15 | 0 | 0 | 0 |
17/11/2010 |
10.72
|
5,900 | 10.81 | 10.81 | 10.12 | 0 | 0 | 0 |
16/11/2010 |
9.95
|
10,900 | 11.15 | 11.15 | 9.95 | 0 | 0 | 0 |
15/11/2010 |
10.38
|
10,100 | 11.32 | 11.32 | 10.38 | 0 | 0 | 0 |
12/11/2010 |
10.81
|
14,500 | 10.81 | 11.50 | 10.81 | 0 | 0 | 0 |
11/11/2010 |
11.50
|
8,700 | 11.58 | 11.92 | 11.50 | 0 | 0 | 0 |
10/11/2010 |
12.01
|
6,800 | 12.35 | 12.35 | 12.01 | 0 | 0 | 0 |
09/11/2010 |
12.01
|
14,600 | 12.18 | 12.18 | 12.01 | 0 | 0 | 0 |
08/11/2010 |
12.61
|
4,800 | 12.87 | 12.87 | 12.61 | 0 | 0 | 0 |
05/11/2010 |
12.44
|
6,000 | 12.61 | 12.61 | 12.44 | 0 | 0 | 0 |
04/11/2010 |
12.44
|
4,900 | 12.44 | 12.78 | 12.44 | 0 | 0 | 0 |
03/11/2010 |
12.44
|
5,500 | 12.53 | 12.53 | 12.44 | 0 | 0 | 0 |
02/11/2010 |
11.92
|
9,300 | 12.53 | 12.53 | 11.92 | 0 | 0 | 0 |
01/11/2010 |
12.78
|
500 | 12.87 | 12.87 | 12.78 | 0 | 0 | 0 |
29/10/2010 |
12.70
|
1,300 | 12.70 | 12.70 | 12.01 | 0 | 0 | 0 |
28/10/2010 |
12.01
|
4,000 | 12.70 | 12.70 | 12.01 | 0 | 0 | 0 |
27/10/2010 |
12.44
|
17,800 | 13.21 | 13.21 | 12.44 | 0 | 0 | 0 |
26/10/2010 |
13.30
|
14,700 | 13.30 | 13.73 | 13.04 | 0 | 0 | 0 |
25/10/2010 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
22/10/2010 |
12.70
|
20,000 | 12.44 | 12.70 | 12.01 | 0 | 0 | 0 |
21/10/2010 |
11.92
|
14,300 | 12.44 | 12.44 | 11.92 | 0 | 0 | 0 |
20/10/2010 |
11.92
|
47,500 | 12.01 | 12.01 | 11.92 | 0 | 0 | 0 |
19/10/2010 |
12.78
|
21,100 | 12.87 | 12.87 | 12.78 | 0 | 0 | 0 |
18/10/2010 |
13.04
|
1,600 | 14.07 | 14.07 | 13.04 | 0 | 0 | 0 |
15/10/2010 |
13.38
|
200 | 13.81 | 13.81 | 13.38 | 0 | 0 | 0 |
14/10/2010 |
13.21
|
18,200 | 13.64 | 13.64 | 13.21 | 0 | 0 | 0 |
13/10/2010 |
12.87
|
17,300 | 12.78 | 12.87 | 12.61 | 0 | 0 | 0 |