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 |
11.90
11.90
11.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.90
11.90
11.90
|
3 tháng
(2024-06-21) |
0 | 0% | 100 | -220,000 | -2.2 |
11.90
11.90
11.90
|
6 tháng
(2024-03-25) |
0 | 0% | 100 | -220,000 | -2.2 |
11.90
11.90
11.90
|
12 tháng
(2023-09-25) |
3.40 | 40% | 200 | -220,000 | -2.2 |
8.50
11.90
11.90
|
24 tháng
(2022-09-30) |
-0.90 | -7.03% | 801 | -220,000 | -2.2 |
8.50
12.80
11.90
|
36 tháng
(2021-10-05) |
4.90 | 70% | 55,334 | -220,000 | -2.2 |
7
16.90
11.90
|
60 tháng
(2019-10-16) |
0.10 | 0.85% | 1,718,050 | -220,000 | -2.2 |
7
18.80
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
15.33
|
68,400 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
22/11/2011 |
14.83
|
40,000 | 15.00 | 15.00 | 14.83 | 0 | 0 | 0 |
21/11/2011 |
14.50
|
24,200 | 13.26 | 14.50 | 13.26 | 0 | 0 | 0 |
18/11/2011 |
13.50
|
900 | 13.67 | 13.67 | 13.42 | 0 | 0 | 0 |
17/11/2011 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
16/11/2011 |
13.26
|
300 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
15/11/2011 |
14.83
|
14,500 | 14.08 | 14.83 | 13.92 | 0 | 0 | 0 |
14/11/2011 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
11/11/2011 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
10/11/2011 |
14.91
|
18,500 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
09/11/2011 |
14.75
|
66,800 | 15.99 | 15.99 | 14.75 | 0 | 0 | 0 |
08/11/2011 |
16.24
|
2,000 | 15.16 | 16.24 | 15.16 | 0 | 0 | 0 |
07/11/2011 |
16.32
|
16,400 | 15.74 | 16.32 | 15.74 | 0 | 0 | 0 |
04/11/2011 |
16.57
|
45,000 | 16.40 | 16.57 | 15.41 | 0 | 0 | 0 |
03/11/2011 |
16.65
|
11,000 | 14.58 | 16.65 | 14.58 | 0 | 1,000 | -0.0 |
02/11/2011 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
01/11/2011 |
14.58
|
53,100 | 15.74 | 15.99 | 14.33 | 0 | 0 | 0 |
31/10/2011 |
15.41
|
26,500 | 14.50 | 15.41 | 14.50 | 0 | 0 | 0 |
28/10/2011 |
15.08
|
29,900 | 14.91 | 15.33 | 14.91 | 0 | 0 | 0 |
27/10/2011 |
14.42
|
30,500 | 14.08 | 14.42 | 14.08 | 0 | 0 | 0 |
26/10/2011 |
13.50
|
98,300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
25/10/2011 |
14.08
|
16,200 | 12.51 | 14.08 | 12.51 | 0 | 0 | 0 |
24/10/2011 |
13.59
|
9,100 | 13.17 | 13.59 | 13.17 | 0 | 0 | 0 |
21/10/2011 |
14.50
|
69,600 | 13.26 | 14.50 | 12.68 | 0 | 0 | 0 |
20/10/2011 |
13.42
|
22,900 | 14.33 | 14.33 | 13.42 | 0 | 0 | 0 |
19/10/2011 |
14.33
|
1,100 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 |
18/10/2011 |
15.58
|
41,500 | 14.83 | 15.58 | 14.83 | 0 | 0 | 0 |
17/10/2011 |
15.91
|
9,000 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
14/10/2011 |
15.33
|
36,000 | 14.75 | 15.91 | 14.75 | 0 | 0 | 0 |
13/10/2011 |
14.83
|
37,300 | 14.91 | 15.00 | 13.92 | 0 | 0 | 0 |
12/10/2011 |
14.91
|
5,200 | 15.00 | 15.00 | 14.91 | 0 | 0 | 0 |
11/10/2011 |
15.99
|
11,600 | 16.07 | 16.07 | 15.99 | 0 | 0 | 0 |
10/10/2011 |
16.07
|
22,700 | 16.57 | 16.57 | 15.91 | 0 | 0 | 0 |
07/10/2011 |
16.32
|
8,000 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
06/10/2011 |
16.32
|
6,000 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
05/10/2011 |
15.91
|
47,500 | 16.57 | 16.57 | 15.91 | 0 | 0 | 0 |
04/10/2011 |
16.73
|
172,900 | 16.15 | 16.73 | 16.15 | 0 | 0 | 0 |
03/10/2011 |
16.40
|
150,600 | 16.98 | 16.98 | 15.58 | 0 | 0 | 0 |
30/09/2011 |
16.65
|
73,500 | 17.31 | 17.31 | 15.49 | 0 | 0 | 0 |
29/09/2011 |
16.24
|
63,800 | 17.31 | 17.31 | 15.74 | 0 | 0 | 0 |
28/09/2011 |
16.32
|
13,900 | 16.49 | 16.57 | 16.24 | 0 | 0 | 0 |
27/09/2011 |
16.57
|
35,800 | 16.40 | 16.90 | 16.24 | 0 | 0 | 0 |
26/09/2011 |
17.48
|
42,700 | 15.74 | 17.48 | 15.74 | 0 | 0 | 0 |
23/09/2011 |
17.31
|
21,700 | 16.65 | 17.31 | 16.57 | 0 | 0 | 0 |
22/09/2011 |
18.14
|
40,000 | 17.40 | 18.23 | 16.73 | 0 | 0 | 0 |
21/09/2011 |
17.89
|
191,500 | 17.81 | 18.06 | 16.98 | 0 | 140,100 | -3.0 |
20/09/2011 |
16.90
|
700 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
19/09/2011 |
16.24
|
94,700 | 15.82 | 16.24 | 15.24 | 0 | 0 | 0 |
16/09/2011 |
15.49
|
49,800 | 14.91 | 15.49 | 14.91 | 0 | 0 | 0 |
15/09/2011 |
14.91
|
83,600 | 14.25 | 14.91 | 14.17 | 0 | 0 | 0 |
14/09/2011 |
14.50
|
27,000 | 14.66 | 14.75 | 14.50 | 0 | 3,400 | -0.1 |
13/09/2011 |
14.58
|
41,300 | 14.75 | 14.91 | 14.33 | 0 | 3,000 | -0.1 |
12/09/2011 |
14.75
|
46,300 | 14.75 | 14.91 | 14.08 | 0 | 4,900 | -0.1 |
09/09/2011 |
14.83
|
17,100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
08/09/2011 |
14.58
|
15,700 | 14.91 | 14.91 | 14.58 | 0 | 0 | 0 |
07/09/2011 |
15.66
|
49,000 | 15.58 | 15.66 | 15.58 | 0 | 0 | 0 |
06/09/2011 |
14.33
|
36,800 | 14.58 | 14.91 | 14.33 | 0 | 0 | 0 |
05/09/2011 |
14.50
|
61,100 | 15.66 | 15.74 | 14.50 | 0 | 0 | 0 |
01/09/2011 |
15.00
|
49,300 | 15.16 | 15.16 | 14.42 | 0 | 2,100 | -0.0 |
31/08/2011 |
14.66
|
66,800 | 14.66 | 14.66 | 14.25 | 0 | 5,000 | -0.1 |
30/08/2011 |
14.58
|
127,600 | 14.58 | 14.58 | 12.76 | 51,300 | 0 | 0.8 |
29/08/2011 |
14.00
|
11,100 | 13.42 | 14.00 | 13.42 | 0 | 0 | 0 |
26/08/2011 |
13.42
|
60,300 | 12.59 | 13.42 | 12.59 | 0 | 0 | 0 |
25/08/2011 |
12.68
|
71,000 | 12.59 | 12.68 | 12.34 | 0 | 0 | 0 |
24/08/2011 |
12.26
|
61,500 | 12.51 | 12.68 | 12.18 | 0 | 0 | 0 |
23/08/2011 |
12.43
|
36,400 | 12.34 | 12.84 | 12.26 | 0 | 0 | 0 |
22/08/2011 |
12.92
|
32,300 | 13.01 | 13.01 | 12.92 | 0 | 0 | 0 |
19/08/2011 |
13.01
|
65,900 | 13.34 | 13.59 | 12.18 | 0 | 0 | 0 |
18/08/2011 |
12.10
|
47,400 | 12.34 | 13.01 | 11.68 | 0 | 0 | 0 |
17/08/2011 |
12.34
|
20,900 | 11.76 | 12.34 | 11.76 | 0 | 0 | 0 |
16/08/2011 |
12.59
|
26,200 | 12.18 | 12.59 | 11.85 | 0 | 0 | 0 |
15/08/2011 |
12.01
|
17,500 | 11.93 | 12.68 | 11.93 | 0 | 0 | 0 |
12/08/2011 |
12.43
|
16,400 | 13.01 | 13.01 | 12.26 | 0 | 0 | 0 |
11/08/2011 |
11.85
|
48,000 | 12.59 | 12.59 | 11.85 | 0 | 0 | 0 |
10/08/2011 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
09/08/2011 |
12.01
|
27,700 | 12.76 | 12.76 | 12.01 | 0 | 0 | 0 |
08/08/2011 |
12.68
|
3,100 | 13.50 | 13.50 | 12.68 | 0 | 2,000 | -0.0 |
05/08/2011 |
14.00
|
5,000 | 13.84 | 14.00 | 13.17 | 0 | 2,500 | -0.0 |
04/08/2011 |
14.08
|
13,900 | 14.17 | 14.17 | 14.00 | 0 | 0 | 0 |
03/08/2011 |
14.00
|
3,100 | 14.08 | 14.08 | 13.92 | 0 | 0 | 0 |
02/08/2011 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
01/08/2011 |
13.84
|
21,200 | 14.91 | 14.91 | 13.84 | 0 | 0 | 0 |
29/07/2011 |
15.16
|
3,300 | 14.91 | 15.16 | 14.25 | 0 | 3,200 | -0.1 |
28/07/2011 |
14.75
|
34,800 | 15.33 | 16.15 | 14.50 | 0 | 20,000 | -0.4 |
27/07/2011 |
15.33
|
9,400 | 15.91 | 15.91 | 15.24 | 0 | 0 | 0 |
26/07/2011 |
15.33
|
12,100 | 15.08 | 15.33 | 15.08 | 0 | 0 | 0 |
25/07/2011 |
15.08
|
26,200 | 15.82 | 15.82 | 14.91 | 0 | 0 | 0 |
22/07/2011 |
15.82
|
28,100 | 15.74 | 15.91 | 15.74 | 0 | 0 | 0 |
21/07/2011 |
15.74
|
18,600 | 15.08 | 15.74 | 15.08 | 0 | 1,000 | -0.0 |
20/07/2011 |
15.16
|
32,900 | 15.66 | 15.82 | 15.16 | 0 | 0 | 0 |
19/07/2011 |
15.82
|
2,100 | 15.99 | 15.99 | 15.33 | 0 | 1,100 | -0.0 |
18/07/2011 |
16.32
|
42,900 | 16.57 | 16.57 | 15.66 | 0 | 6,000 | -0.1 |
15/07/2011 |
16.49
|
14,900 | 15.82 | 16.49 | 15.74 | 0 | 1,900 | -0.0 |
14/07/2011 |
15.91
|
24,100 | 15.82 | 15.91 | 14.17 | 0 | 0 | 0 |
13/07/2011 |
15.16
|
1,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
12/07/2011 |
15.00
|
1,200 | 14.91 | 15.00 | 14.91 | 0 | 0 | 0 |
11/07/2011 |
15.74
|
7,900 | 15.74 | 15.74 | 15.74 | 4,900 | 0 | 0.1 |
08/07/2011 |
16.24
|
32,600 | 17.40 | 17.40 | 16.07 | 21,200 | 0 | 0.4 |
07/07/2011 |
16.57
|
37,000 | 17.65 | 17.73 | 16.49 | 20,000 | 0 | 0.4 |
06/07/2011 |
16.98
|
27,400 | 17.98 | 17.98 | 16.98 | 11,000 | 0 | 0.2 |