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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
12.97
|
60,100 | 13.57 | 13.57 | 12.89 | 0 | 57,090 | -0.9 |
17/11/2011 |
13.57
|
20,800 | 14.25 | 14.25 | 13.57 | 0 | 4,800 | -0.1 |
16/11/2011 |
14.25
|
5,200 | 14.33 | 14.33 | 13.65 | 0 | 1,000 | -0.0 |
15/11/2011 |
14.33
|
27,020 | 14.42 | 14.42 | 13.74 | 0 | 9,000 | -0.1 |
14/11/2011 |
14.42
|
21,000 | 14.42 | 14.42 | 14.42 | 0 | 5,000 | -0.1 |
11/11/2011 |
14.42
|
1,030 | 14.25 | 14.59 | 13.65 | 0 | 0 | 0 |
10/11/2011 |
14.25
|
53,020 | 14.92 | 14.92 | 14.25 | 0 | 0 | 0 |
09/11/2011 |
14.92
|
1,200 | 15.69 | 15.69 | 14.92 | 0 | 0 | 0 |
08/11/2011 |
15.69
|
7,010 | 15.01 | 15.69 | 14.75 | 0 | 0 | 0 |
07/11/2011 |
15.01
|
3,130 | 14.42 | 15.01 | 14.25 | 2,870 | 0 | 0.1 |
04/11/2011 |
14.42
|
16,010 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
03/11/2011 |
14.50
|
7,200 | 14.42 | 14.75 | 14.25 | 0 | 0 | 0 |
02/11/2011 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
01/11/2011 |
14.42
|
5,410 | 14.59 | 14.59 | 14.42 | 0 | 0 | 0 |
31/10/2011 |
14.59
|
3,990 | 14.59 | 14.59 | 14.42 | 0 | 0 | 0 |
28/10/2011 |
14.59
|
26,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
27/10/2011 |
14.59
|
10,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
26/10/2011 |
14.59
|
10,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
25/10/2011 |
14.59
|
10,190 | 14.67 | 14.67 | 14.42 | 0 | 0 | 0 |
24/10/2011 |
14.67
|
10,000 | 15.18 | 15.18 | 14.67 | 0 | 0 | 0 |
21/10/2011 |
15.18
|
20 | 14.67 | 15.18 | 15.18 | 0 | 0 | 0 |
20/10/2011 |
14.67
|
4,550 | 15.18 | 15.18 | 14.67 | 0 | 0 | 0 |
19/10/2011 |
15.18
|
200 | 14.50 | 15.18 | 15.18 | 0 | 0 | 0 |
18/10/2011 |
14.50
|
20,200 | 14.42 | 14.50 | 14.50 | 0 | 0 | 0 |
17/10/2011 |
14.42
|
25,000 | 14.75 | 14.75 | 14.42 | 0 | 0 | 0 |
14/10/2011 |
14.75
|
30,010 | 14.50 | 14.75 | 14.42 | 0 | 0 | 0 |
13/10/2011 |
14.50
|
5,650 | 14.67 | 14.67 | 14.50 | 0 | 0 | 0 |
12/10/2011 |
14.67
|
7,020 | 14.75 | 14.75 | 14.25 | 0 | 0 | 0 |
11/10/2011 |
14.75
|
42,000 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
10/10/2011 |
14.75
|
20,100 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
07/10/2011 |
14.75
|
11,000 | 14.84 | 14.84 | 14.75 | 0 | 0 | 0 |
06/10/2011 |
14.84
|
25,100 | 14.42 | 14.84 | 14.59 | 0 | 0 | 0 |
05/10/2011 |
14.42
|
15,010 | 14.59 | 14.59 | 14.42 | 0 | 0 | 0 |
04/10/2011 |
14.59
|
22,000 | 14.75 | 14.75 | 14.59 | 0 | 0 | 0 |
03/10/2011 |
14.75
|
12,200 | 14.75 | 14.84 | 14.75 | 0 | 0 | 0 |
30/09/2011 |
14.75
|
20,000 | 14.75 | 14.84 | 14.75 | 0 | 0 | 0 |
29/09/2011 |
14.75
|
7,450 | 14.84 | 14.84 | 14.75 | 0 | 0 | 0 |
28/09/2011 |
14.84
|
14,000 | 14.33 | 14.84 | 14.75 | 0 | 0 | 0 |
27/09/2011 |
14.33
|
10,000 | 14.75 | 14.75 | 14.33 | 0 | 0 | 0 |
26/09/2011 |
14.75
|
5,050 | 14.67 | 14.75 | 13.99 | 0 | 0 | 0 |
23/09/2011 |
14.67
|
5,000 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
22/09/2011 |
14.67
|
11,900 | 14.67 | 14.67 | 14.59 | 0 | 0 | 0 |
21/09/2011 |
14.67
|
5,800 | 14.67 | 14.84 | 14.67 | 50 | 0 | 0.0 |
20/09/2011 |
14.67
|
80 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
19/09/2011 |
14.67
|
36,500 | 14.67 | 14.67 | 13.99 | 50 | 0 | 0.0 |
16/09/2011 |
14.67
|
20,000 | 14.84 | 14.84 | 14.67 | 0 | 0 | 0 |
15/09/2011 |
14.84
|
27,300 | 14.84 | 15.09 | 14.42 | 0 | 0 | 0 |
14/09/2011 |
14.84
|
61,800 | 15.01 | 15.26 | 14.84 | 0 | 0 | 0 |
13/09/2011 |
15.01
|
13,000 | 14.92 | 15.09 | 14.92 | 0 | 0 | 0 |
12/09/2011 |
14.92
|
9,000 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
09/09/2011 |
15.01
|
10,100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
08/09/2011 |
15.01
|
97,300 | 14.75 | 15.09 | 14.75 | 0 | 0 | 0 |
07/09/2011 |
14.75
|
90,320 | 14.84 | 15.26 | 14.75 | 0 | 0 | 0 |
06/09/2011 |
14.84
|
50,000 | 15.18 | 15.18 | 14.84 | 0 | 0 | 0 |
05/09/2011 |
15.18
|
200 | 15.26 | 15.26 | 15.18 | 0 | 0 | 0 |
01/09/2011 |
15.26
|
46,550 | 14.92 | 15.26 | 14.92 | 0 | 0 | 0 |
31/08/2011 |
14.92
|
60,000 | 15.09 | 15.09 | 14.92 | 0 | 0 | 0 |
30/08/2011 |
15.09
|
46,000 | 14.92 | 15.26 | 15.09 | 0 | 0 | 0 |
29/08/2011 |
14.92
|
72,700 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
26/08/2011 |
15.01
|
47,010 | 15.01 | 15.01 | 14.42 | 0 | 0 | 0 |
25/08/2011 |
15.01
|
42,000 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
24/08/2011 |
15.01
|
50,000 | 15.26 | 15.26 | 15.01 | 0 | 0 | 0 |
23/08/2011 |
15.26
|
22,900 | 15.26 | 15.26 | 14.50 | 0 | 0 | 0 |
22/08/2011 |
15.26
|
56,000 | 14.75 | 15.26 | 14.84 | 0 | 0 | 0 |
19/08/2011 |
14.75
|
40,000 | 14.92 | 14.92 | 14.75 | 0 | 0 | 0 |
18/08/2011 |
14.92
|
74,650 | 14.92 | 14.92 | 14.75 | 0 | 0 | 0 |
17/08/2011 |
14.92
|
350 | 14.84 | 14.92 | 14.92 | 0 | 0 | 0 |
16/08/2011 |
14.84
|
1,000 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
15/08/2011 |
14.84
|
33,300 | 14.59 | 14.84 | 14.59 | 0 | 0 | 0 |
12/08/2011 |
14.59
|
10,800 | 14.59 | 14.59 | 14.42 | 0 | 0 | 0 |
11/08/2011 |
14.59
|
4,000 | 14.42 | 14.59 | 14.59 | 0 | 0 | 0 |
10/08/2011 |
14.42
|
60,050 | 14.42 | 14.84 | 14.42 | 0 | 0 | 0 |
09/08/2011 |
14.42
|
10,010 | 15.09 | 15.09 | 14.42 | 0 | 0 | 0 |
08/08/2011 |
15.09
|
6,450 | 14.92 | 15.09 | 14.25 | 0 | 0 | 0 |
05/08/2011 |
14.92
|
187,600 | 14.92 | 15.26 | 14.59 | 0 | 0 | 0 |
04/08/2011 |
14.92
|
55,110 | 14.25 | 14.92 | 14.67 | 0 | 0 | 0 |
03/08/2011 |
14.25
|
70,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
02/08/2011 |
14.25
|
23,000 | 14.84 | 14.84 | 14.25 | 0 | 0 | 0 |
01/08/2011 |
14.84
|
20,000 | 14.67 | 14.84 | 14.84 | 0 | 0 | 0 |
29/07/2011 |
14.67
|
46,800 | 14.42 | 14.67 | 14.42 | 0 | 0 | 0 |
28/07/2011 |
14.42
|
2,020 | 13.99 | 14.42 | 14.42 | 0 | 0 | 0 |
27/07/2011 |
13.99
|
31,020 | 14.25 | 14.25 | 13.99 | 0 | 0 | 0 |
26/07/2011 |
14.25
|
3,280 | 13.99 | 14.25 | 14.08 | 0 | 0 | 0 |
25/07/2011 |
13.99
|
5,170 | 14.42 | 14.42 | 13.82 | 0 | 0 | 0 |
22/07/2011 |
14.42
|
65,850 | 14.16 | 14.75 | 13.57 | 0 | 0 | 0 |
21/07/2011 |
14.16
|
52,400 | 14.84 | 14.84 | 14.16 | 0 | 0 | 0 |
20/07/2011 |
14.84
|
34,010 | 14.42 | 14.84 | 13.91 | 0 | 0 | 0 |
19/07/2011 |
14.42
|
31,020 | 15.09 | 15.09 | 14.42 | 0 | 0 | 0 |
18/07/2011 |
15.09
|
210 | 14.75 | 15.09 | 14.59 | 0 | 0 | 0 |
15/07/2011 |
14.75
|
50,570 | 14.92 | 14.92 | 14.75 | 0 | 0 | 0 |
14/07/2011 |
14.92
|
51,870 | 15.26 | 15.26 | 14.84 | 0 | 0 | 0 |
13/07/2011 |
15.26
|
23,000 | 15.09 | 15.26 | 15.09 | 0 | 0 | 0 |
12/07/2011 |
15.09
|
51,000 | 15.26 | 15.26 | 15.09 | 0 | 0 | 0 |
11/07/2011 |
15.26
|
68,780 | 15.60 | 15.69 | 15.26 | 0 | 0 | 0 |
08/07/2011 |
15.60
|
49,870 | 15.86 | 15.86 | 15.52 | 0 | 0 | 0 |
07/07/2011 |
15.86
|
75,000 | 15.86 | 15.86 | 15.60 | 0 | 0 | 0 |
06/07/2011 |
15.86
|
33,570 | 15.94 | 15.94 | 15.60 | 0 | 0 | 0 |
05/07/2011 |
15.94
|
74,440 | 15.60 | 15.94 | 15.35 | 0 | 0 | 0 |
04/07/2011 |
15.60
|
21,510 | 15.26 | 15.60 | 15.26 | 0 | 0 | 0 |
01/07/2011 |
15.26
|
70,700 | 15.77 | 15.77 | 15.26 | 0 | 0 | 0 |