Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-23) |
0 | 0% | 627,160 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-27) |
-0.70 | -26.92% | 6,496,801 | -100 | -0.0 |
1.90
2.60
1.90
|
12 tháng
(2023-11-27) |
-1.40 | -42.42% | 41,400,167 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-12-02) |
-1.60 | -45.71% | 117,498,243 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-12-07) |
-9.60 | -83.48% | 175,060,349 | -47,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-18) |
-6.01 | -75.98% | 248,945,960 | -11,280 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2012 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
01/02/2012 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
31/01/2012 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
30/01/2012 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
20/01/2012 |
16.65
|
1,100 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
19/01/2012 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
18/01/2012 |
16.84
|
1,300 | 17.10 | 17.10 | 16.84 | 0 | 0 | 0 |
17/01/2012 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
16/01/2012 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
13/01/2012 |
17.10
|
3,100 | 17.16 | 17.16 | 17.10 | 0 | 0 | 0 |
12/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
11/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
10/01/2012 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
09/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
06/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
05/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
04/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
03/01/2012 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
30/12/2011 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
29/12/2011 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
28/12/2011 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
27/12/2011 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
26/12/2011 |
17.16
|
500 | 17.22 | 17.22 | 17.16 | 0 | 0 | 0 |
23/12/2011 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
22/12/2011 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
21/12/2011 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
20/12/2011 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
19/12/2011 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
16/12/2011 |
17.22
|
100 | 17.41 | 17.41 | 17.22 | 0 | 0 | 0 |
15/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
14/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
13/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
12/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
09/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
08/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
07/12/2011 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
06/12/2011 |
17.41
|
0 | 16.07 | 17.41 | 17.41 | 0 | 0 | 0 |
05/12/2011 |
16.07
|
24,600 | 17.10 | 17.48 | 16.07 | 0 | 0 | 0 |
02/12/2011 |
17.10
|
31,500 | 17.92 | 17.92 | 17.10 | 0 | 0 | 0 |
01/12/2011 |
17.92
|
67,500 | 17.99 | 17.99 | 17.86 | 0 | 0 | 0 |
30/11/2011 |
17.99
|
0 | 17.73 | 17.99 | 17.99 | 0 | 0 | 0 |
29/11/2011 |
17.73
|
58,000 | 17.48 | 18.18 | 17.48 | 0 | 0 | 0 |
28/11/2011 |
17.48
|
21,000 | 17.54 | 17.86 | 17.48 | 0 | 0 | 0 |
25/11/2011 |
17.54
|
0 | 17.22 | 17.54 | 17.54 | 0 | 0 | 0 |
24/11/2011 |
17.22
|
20,100 | 16.84 | 17.54 | 17.22 | 0 | 0 | 0 |
23/11/2011 |
16.84
|
20,200 | 16.97 | 17.48 | 16.84 | 0 | 0 | 0 |
22/11/2011 |
16.97
|
26,200 | 17.03 | 17.92 | 16.59 | 0 | 0 | 0 |
21/11/2011 |
17.03
|
0 | 16.97 | 17.03 | 17.03 | 0 | 0 | 0 |
18/11/2011 |
16.97
|
24,000 | 17.16 | 17.16 | 16.97 | 0 | 0 | 0 |
17/11/2011 |
17.16
|
23,000 | 16.84 | 17.16 | 16.84 | 0 | 0 | 0 |
16/11/2011 |
16.84
|
65,200 | 16.14 | 16.90 | 16.84 | 0 | 0 | 0 |
15/11/2011 |
16.14
|
21,600 | 16.14 | 16.84 | 15.05 | 0 | 0 | 0 |
14/11/2011 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
11/11/2011 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
10/11/2011 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
09/11/2011 |
16.14
|
500 | 17.35 | 17.35 | 16.14 | 0 | 0 | 0 |
08/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
07/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
04/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
03/11/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
02/11/2011 |
17.35
|
20,000 | 18.63 | 18.63 | 17.35 | 0 | 0 | 0 |
01/11/2011 |
18.63
|
20,000 | 18.88 | 18.88 | 18.63 | 0 | 0 | 0 |
31/10/2011 |
18.88
|
20,000 | 16.78 | 18.88 | 16.59 | 0 | 0 | 0 |
28/10/2011 |
16.78
|
26,000 | 17.99 | 18.12 | 16.78 | 0 | 0 | 0 |
27/10/2011 |
17.99
|
60,000 | 17.99 | 17.99 | 16.78 | 0 | 0 | 0 |
26/10/2011 |
17.99
|
0 | 18.12 | 17.99 | 17.99 | 0 | 0 | 0 |
25/10/2011 |
18.12
|
20,000 | 15.95 | 18.12 | 16.90 | 0 | 0 | 0 |
24/10/2011 |
15.95
|
20,100 | 15.25 | 18.12 | 15.95 | 0 | 0 | 0 |
21/10/2011 |
15.25
|
22,700 | 14.42 | 17.35 | 15.25 | 0 | 0 | 0 |
20/10/2011 |
14.42
|
22,700 | 13.59 | 16.59 | 14.42 | 0 | 0 | 0 |
19/10/2011 |
13.59
|
37,000 | 13.01 | 15.63 | 13.59 | 0 | 0 | 0 |
18/10/2011 |
13.01
|
43,100 | 12.69 | 14.93 | 13.01 | 0 | 0 | 0 |
17/10/2011 |
12.69
|
57,000 | 12.18 | 14.48 | 12.69 | 0 | 0 | 0 |
14/10/2011 |
12.18
|
61,500 | 11.80 | 13.91 | 12.18 | 0 | 0 | 0 |
13/10/2011 |
11.80
|
58,400 | 12.57 | 13.40 | 11.74 | 0 | 0 | 0 |
12/10/2011 |
12.57
|
43,900 | 12.50 | 12.63 | 12.38 | 0 | 0 | 0 |
11/10/2011 |
12.50
|
12,900 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
10/10/2011 |
13.40
|
100 | 14.35 | 14.35 | 13.40 | 0 | 0 | 0 |
07/10/2011 |
14.35
|
100 | 15.37 | 15.37 | 14.35 | 0 | 0 | 0 |
06/10/2011 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
05/10/2011 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
04/10/2011 |
15.37
|
200 | 16.52 | 16.52 | 15.37 | 0 | 0 | 0 |
03/10/2011 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
30/09/2011 |
16.52
|
300 | 17.73 | 17.73 | 16.52 | 0 | 0 | 0 |
29/09/2011 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
28/09/2011 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
27/09/2011 |
17.73
|
0 | 17.80 | 17.73 | 17.73 | 0 | 0 | 0 |
26/09/2011 |
17.80
|
28,200 | 16.65 | 17.80 | 17.41 | 0 | 0 | 0 |
23/09/2011 |
16.65
|
64,800 | 16.14 | 19.07 | 16.65 | 0 | 0 | 0 |
22/09/2011 |
16.14
|
3,500 | 17.35 | 18.18 | 16.14 | 0 | 0 | 0 |
21/09/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
20/09/2011 |
17.35
|
1,200 | 18.63 | 18.63 | 17.35 | 0 | 0 | 0 |
19/09/2011 |
18.63
|
20,000 | 19.97 | 19.97 | 18.63 | 0 | 0 | 0 |
16/09/2011 |
19.97
|
10,800 | 21.43 | 21.43 | 19.97 | 0 | 0 | 0 |
15/09/2011 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
14/09/2011 |
21.43
|
200 | 23.03 | 23.03 | 21.43 | 0 | 0 | 0 |
13/09/2011 |
23.03
|
900 | 24.75 | 24.75 | 23.03 | 0 | 0 | 0 |
12/09/2011 |
24.75
|
0 | 22.90 | 24.75 | 24.75 | 0 | 0 | 0 |
09/09/2011 |
22.90
|
3,000 | 22.13 | 24.88 | 22.90 | 0 | 0 | 0 |
08/09/2011 |
22.13
|
3,100 | 21.50 | 25.20 | 22.13 | 0 | 0 | 0 |