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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2011 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
04/11/2011 |
20.82
|
100 | 20.57 | 20.82 | 20.82 | 0 | 0 | 0 |
03/11/2011 |
20.57
|
1,200 | 19.23 | 20.57 | 20.40 | 0 | 0 | 0 |
02/11/2011 |
19.23
|
400 | 19.65 | 19.65 | 19.23 | 0 | 0 | 0 |
01/11/2011 |
19.65
|
100 | 20.07 | 20.07 | 19.65 | 0 | 0 | 0 |
31/10/2011 |
20.07
|
2,100 | 20.82 | 20.82 | 19.40 | 0 | 0 | 0 |
28/10/2011 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
27/10/2011 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
26/10/2011 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
25/10/2011 |
20.82
|
0 | 20.91 | 20.82 | 20.82 | 0 | 0 | 0 |
24/10/2011 |
20.91
|
1,100 | 21.07 | 21.07 | 19.65 | 0 | 0 | 0 |
21/10/2011 |
21.07
|
1,100 | 19.74 | 21.07 | 21.07 | 0 | 0 | 0 |
20/10/2011 |
19.74
|
100 | 21.16 | 21.16 | 19.74 | 0 | 0 | 0 |
19/10/2011 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
18/10/2011 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
17/10/2011 |
21.16
|
100 | 19.90 | 21.16 | 21.16 | 0 | 0 | 0 |
14/10/2011 |
19.90
|
1,000 | 20.91 | 20.91 | 19.90 | 0 | 0 | 0 |
13/10/2011 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
12/10/2011 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
11/10/2011 |
20.91
|
1,500 | 22.41 | 22.41 | 20.91 | 0 | 0 | 0 |
10/10/2011 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
07/10/2011 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
06/10/2011 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
05/10/2011 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
04/10/2011 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
03/10/2011 |
22.41
|
100 | 21.57 | 22.41 | 22.41 | 0 | 0 | 0 |
30/09/2011 |
21.57
|
600 | 23.16 | 23.41 | 21.57 | 0 | 0 | 0 |
29/09/2011 |
23.16
|
100 | 22.16 | 23.16 | 23.16 | 0 | 0 | 0 |
28/09/2011 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
27/09/2011 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
26/09/2011 |
22.16
|
100 | 22.33 | 22.33 | 22.16 | 100 | 0 | 0.0 |
23/09/2011 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
22/09/2011 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
21/09/2011 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
20/09/2011 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
19/09/2011 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
16/09/2011 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
15/09/2011 |
22.33
|
0 | 22.16 | 22.33 | 22.33 | 0 | 0 | 0 |
14/09/2011 |
22.16
|
1,700 | 22.49 | 23.92 | 22.16 | 0 | 0 | 0 |
13/09/2011 |
22.49
|
100 | 22.24 | 22.49 | 22.49 | 0 | 0 | 0 |
12/09/2011 |
22.24
|
100 | 21.32 | 22.24 | 22.24 | 0 | 0 | 0 |
09/09/2011 |
21.32
|
700 | 22.91 | 22.91 | 21.32 | 0 | 0 | 0 |
08/09/2011 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
07/09/2011 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
06/09/2011 |
22.91
|
100 | 21.66 | 22.91 | 22.91 | 0 | 0 | 0 |
05/09/2011 |
21.66
|
100 | 21.07 | 21.66 | 21.66 | 0 | 0 | 0 |
01/09/2011 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
31/08/2011 |
21.07
|
0 | 20.74 | 21.07 | 21.07 | 0 | 0 | 0 |
30/08/2011 |
20.74
|
300 | 20.82 | 21.66 | 20.74 | 0 | 0 | 0 |
29/08/2011 |
20.82
|
100 | 19.99 | 20.82 | 20.82 | 0 | 0 | 0 |
26/08/2011 |
19.99
|
400 | 20.82 | 21.07 | 19.99 | 0 | 0 | 0 |
25/08/2011 |
20.82
|
300 | 20.91 | 21.66 | 20.74 | 0 | 0 | 0 |
24/08/2011 |
20.91
|
400 | 21.24 | 21.91 | 20.91 | 0 | 0 | 0 |
23/08/2011 |
21.24
|
0 | 20.91 | 21.24 | 21.24 | 0 | 0 | 0 |
22/08/2011 |
20.91
|
400 | 22.49 | 22.49 | 20.74 | 0 | 0 | 0 |
19/08/2011 |
22.49
|
1,800 | 22.66 | 22.66 | 21.24 | 0 | 0 | 0 |
18/08/2011 |
22.66
|
300 | 22.58 | 22.75 | 22.66 | 0 | 0 | 0 |
17/08/2011 |
22.58
|
13,200 | 22.75 | 22.75 | 22.49 | 0 | 0 | 0 |
16/08/2011 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
15/08/2011 |
22.75
|
100 | 22.91 | 22.91 | 22.75 | 0 | 0 | 0 |
12/08/2011 |
22.91
|
200 | 23.00 | 23.00 | 22.91 | 0 | 0 | 0 |
11/08/2011 |
23.00
|
400 | 23.16 | 23.16 | 21.57 | 0 | 0 | 0 |
10/08/2011 |
23.16
|
100 | 21.91 | 23.16 | 23.16 | 0 | 0 | 0 |
09/08/2011 |
21.91
|
200 | 23.50 | 23.50 | 21.91 | 0 | 0 | 0 |
08/08/2011 |
23.50
|
26,100 | 22.24 | 23.50 | 23.50 | 0 | 0 | 0 |
05/08/2011 |
22.24
|
500 | 23.83 | 24.17 | 22.24 | 0 | 0 | 0 |
04/08/2011 |
23.83
|
200 | 22.41 | 23.83 | 23.83 | 0 | 0 | 0 |
03/08/2011 |
22.41
|
2,100 | 24.08 | 24.08 | 22.41 | 0 | 0 | 0 |
02/08/2011 |
24.08
|
100 | 25.84 | 25.84 | 24.08 | 0 | 0 | 0 |
01/08/2011 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
29/07/2011 |
25.84
|
100 | 26.01 | 26.01 | 25.84 | 0 | 0 | 0 |
28/07/2011 |
26.01
|
300 | 24.59 | 26.01 | 24.59 | 0 | 0 | 0 |
27/07/2011 |
24.59
|
100 | 23.41 | 24.59 | 24.59 | 0 | 0 | 0 |
26/07/2011 |
23.41
|
500 | 25.17 | 25.17 | 23.41 | 0 | 0 | 0 |
25/07/2011 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 |
22/07/2011 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 |
21/07/2011 |
25.17
|
100 | 24.67 | 25.17 | 25.17 | 0 | 0 | 0 |
20/07/2011 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
19/07/2011 |
24.67
|
100 | 23.67 | 24.67 | 24.67 | 0 | 0 | 0 |
18/07/2011 |
23.67
|
0 | 23.33 | 23.67 | 23.67 | 0 | 0 | 0 |
15/07/2011 |
23.33
|
900 | 25.09 | 26.26 | 23.33 | 0 | 800 | -0.0 |
14/07/2011 |
25.09
|
300 | 26.93 | 26.93 | 25.09 | 0 | 0 | 0 |
13/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
12/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
11/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
08/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
07/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
06/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
05/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
04/07/2011 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
01/07/2011 |
26.93
|
100 | 27.51 | 27.51 | 26.93 | 0 | 0 | 0 |
30/06/2011 |
27.51
|
800 | 26.01 | 27.93 | 24.50 | 0 | 0 | 0 |
29/06/2011 |
26.01
|
1,400 | 27.93 | 29.77 | 26.01 | 0 | 0 | 0 |
28/06/2011 |
27.93
|
200 | 30.02 | 30.02 | 27.93 | 0 | 200 | -0.0 |
27/06/2011 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
24/06/2011 |
30.02
|
100 | 29.02 | 30.02 | 30.02 | 0 | 0 | 0 |
23/06/2011 |
29.02
|
100 | 27.26 | 29.02 | 29.02 | 0 | 0 | 0 |
22/06/2011 |
27.26
|
200 | 29.27 | 29.27 | 27.26 | 0 | 200 | -0.0 |
21/06/2011 |
29.27
|
100 | 27.68 | 29.27 | 29.27 | 0 | 0 | 0 |
20/06/2011 |
27.68
|
400 | 29.69 | 29.69 | 27.68 | 0 | 400 | -0.0 |