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) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2011 |
14.28
|
14,170 | 14.28 | 14.83 | 13.57 | 0 | 0 | 0 |
08/11/2011 |
14.28
|
4,000 | 14.99 | 14.99 | 14.28 | 0 | 0 | 0 |
07/11/2011 |
14.99
|
21,910 | 15.27 | 15.27 | 14.56 | 890 | 0 | 0.0 |
04/11/2011 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
03/11/2011 |
15.27
|
35,440 | 14.56 | 15.27 | 13.84 | 0 | 0 | 0 |
02/11/2011 |
14.56
|
14,680 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
01/11/2011 |
14.56
|
6,510 | 15.05 | 15.05 | 14.56 | 0 | 0 | 0 |
31/10/2011 |
15.05
|
10 | 14.61 | 15.05 | 15.05 | 0 | 0 | 0 |
28/10/2011 |
14.61
|
320 | 15.38 | 15.38 | 14.61 | 0 | 0 | 0 |
27/10/2011 |
15.38
|
10 | 14.83 | 15.38 | 15.38 | 0 | 0 | 0 |
26/10/2011 |
14.83
|
35,010 | 14.28 | 14.99 | 14.01 | 0 | 0 | 0 |
25/10/2011 |
14.28
|
10 | 14.01 | 14.28 | 14.28 | 0 | 0 | 0 |
24/10/2011 |
14.01
|
150 | 14.72 | 14.72 | 14.01 | 0 | 0 | 0 |
21/10/2011 |
14.72
|
300 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
20/10/2011 |
14.72
|
10 | 14.39 | 14.72 | 14.72 | 0 | 0 | 0 |
19/10/2011 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
18/10/2011 |
14.39
|
50 | 15.10 | 15.10 | 14.39 | 0 | 0 | 0 |
17/10/2011 |
15.10
|
1,600 | 14.83 | 15.10 | 14.12 | 0 | 0 | 0 |
14/10/2011 |
14.83
|
2,320 | 14.56 | 14.83 | 13.84 | 0 | 0 | 0 |
13/10/2011 |
14.56
|
22,510 | 14.56 | 14.56 | 13.90 | 0 | 0 | 0 |
12/10/2011 |
14.56
|
1,500 | 14.83 | 14.83 | 14.56 | 0 | 0 | 0 |
11/10/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
10/10/2011 |
14.83
|
200 | 15.10 | 15.10 | 14.83 | 0 | 0 | 0 |
07/10/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
06/10/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
05/10/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
04/10/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
03/10/2011 |
15.10
|
320 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
30/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
29/09/2011 |
15.10
|
600 | 15.27 | 15.27 | 15.10 | 0 | 0 | 0 |
28/09/2011 |
15.27
|
3,000 | 14.99 | 15.38 | 15.27 | 0 | 0 | 0 |
27/09/2011 |
14.99
|
1,000 | 15.10 | 15.10 | 14.99 | 0 | 0 | 0 |
26/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
23/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
22/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
21/09/2011 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
20/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
19/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
16/09/2011 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
15/09/2011 |
15.10
|
1,500 | 15.21 | 15.21 | 15.10 | 0 | 0 | 0 |
14/09/2011 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
13/09/2011 |
15.21
|
80 | 15.38 | 15.38 | 15.21 | 0 | 0 | 0 |
12/09/2011 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
09/09/2011 |
15.38
|
1,100 | 15.16 | 15.38 | 15.38 | 0 | 0 | 0 |
08/09/2011 |
15.16
|
2,000 | 14.99 | 15.16 | 15.16 | 0 | 0 | 0 |
07/09/2011 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
06/09/2011 |
14.99
|
1,020 | 14.99 | 14.99 | 14.83 | 0 | 0 | 0 |
05/09/2011 |
14.99
|
110 | 15.38 | 15.38 | 14.99 | 0 | 0 | 0 |
01/09/2011 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
31/08/2011 |
15.38
|
11,020 | 14.99 | 15.38 | 14.99 | 0 | 0 | 0 |
30/08/2011 |
14.99
|
29,020 | 14.88 | 15.38 | 14.99 | 0 | 0 | 0 |
29/08/2011 |
14.88
|
11,010 | 14.83 | 15.21 | 14.88 | 0 | 0 | 0 |
26/08/2011 |
14.83
|
920 | 14.99 | 14.99 | 14.83 | 0 | 0 | 0 |
25/08/2011 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
24/08/2011 |
14.99
|
14,510 | 14.66 | 15.10 | 14.83 | 0 | 0 | 0 |
23/08/2011 |
14.66
|
20 | 14.83 | 14.83 | 14.66 | 0 | 0 | 0 |
22/08/2011 |
14.83
|
100 | 15.10 | 15.10 | 14.83 | 0 | 0 | 0 |
19/08/2011 |
15.10
|
29,700 | 15.21 | 15.38 | 15.10 | 0 | 0 | 0 |
18/08/2011 |
15.21
|
58,320 | 15.21 | 15.43 | 15.21 | 0 | 0 | 0 |
17/08/2011 |
15.21
|
26,000 | 15.21 | 15.38 | 15.21 | 0 | 0 | 0 |
16/08/2011 |
15.21
|
18,100 | 15.21 | 15.38 | 15.21 | 0 | 0 | 0 |
15/08/2011 |
15.21
|
1,200 | 15.38 | 15.38 | 15.21 | 0 | 0 | 0 |
12/08/2011 |
15.38
|
13,000 | 15.10 | 15.38 | 15.10 | 0 | 0 | 0 |
11/08/2011 |
15.10
|
1,010 | 15.38 | 15.38 | 15.10 | 0 | 0 | 0 |
10/08/2011 |
15.38
|
44,780 | 15.21 | 15.54 | 15.38 | 0 | 0 | 0 |
09/08/2011 |
15.21
|
19,160 | 15.71 | 15.71 | 15.10 | 0 | 0 | 0 |
08/08/2011 |
15.71
|
108,560 | 15.16 | 15.71 | 14.83 | 0 | 3,920 | -0.1 |
05/08/2011 |
15.16
|
230,710 | 15.05 | 15.16 | 14.88 | 0 | 0 | 0 |
04/08/2011 |
15.05
|
62,500 | 14.83 | 15.10 | 14.72 | 0 | 0 | 0 |
03/08/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
02/08/2011 |
14.83
|
38,460 | 14.72 | 14.88 | 14.77 | 0 | 0 | 0 |
01/08/2011 |
14.72
|
18,060 | 14.56 | 14.83 | 14.56 | 0 | 0 | 0 |
29/07/2011 |
14.56
|
100 | 14.83 | 14.83 | 14.56 | 0 | 0 | 0 |
28/07/2011 |
14.83
|
7,760 | 14.83 | 14.83 | 14.56 | 0 | 0 | 0 |
27/07/2011 |
14.83
|
28,510 | 14.83 | 15.21 | 14.83 | 0 | 0 | 0 |
26/07/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
25/07/2011 |
14.83
|
5,020 | 14.83 | 14.83 | 14.56 | 0 | 0 | 0 |
22/07/2011 |
14.83
|
1,590 | 14.94 | 14.94 | 14.83 | 0 | 0 | 0 |
21/07/2011 |
14.94
|
4,510 | 14.83 | 14.94 | 14.83 | 0 | 0 | 0 |
20/07/2011 |
14.83
|
7,300 | 14.83 | 14.83 | 14.61 | 0 | 0 | 0 |
19/07/2011 |
14.83
|
9,950 | 14.34 | 14.99 | 14.34 | 0 | 0 | 0 |
18/07/2011 |
14.34
|
7 | 14.77 | 14.77 | 14.28 | 0 | 0 | 0 |
15/07/2011 |
14.77
|
30 | 14.17 | 14.77 | 14.17 | 0 | 0 | 0 |
14/07/2011 |
14.17
|
2,500 | 14.56 | 14.56 | 14.17 | 0 | 0 | 0 |
13/07/2011 |
14.56
|
5,010 | 14.56 | 15.16 | 14.56 | 0 | 0 | 0 |
12/07/2011 |
14.56
|
592,981 | 15.21 | 15.21 | 14.56 | 0 | 0 | 0 |
11/07/2011 |
15.21
|
718,711 | 15.10 | 15.21 | 14.83 | 0 | 500 | -0.0 |
08/07/2011 |
15.10
|
15,000 | 14.77 | 15.10 | 14.83 | 0 | 2,490 | -0.1 |
07/07/2011 |
14.77
|
2,070 | 14.66 | 14.83 | 14.61 | 0 | 10 | -0.0 |
06/07/2011 |
14.66
|
1,020 | 14.77 | 15.32 | 14.66 | 0 | 1,000 | -0.0 |
05/07/2011 |
14.77
|
17,610 | 14.77 | 14.77 | 14.66 | 0 | 0 | 0 |
04/07/2011 |
14.77
|
833,242 | 14.66 | 14.77 | 14.77 | 0 | 0 | 0 |
01/07/2011 |
14.66
|
4,300 | 15.38 | 15.38 | 14.66 | 0 | 0 | 0 |
30/06/2011 |
15.38
|
10 | 14.83 | 15.38 | 15.38 | 0 | 0 | 0 |
29/06/2011 |
14.83
|
148,465 | 15.10 | 15.10 | 14.39 | 0 | 0 | 0 |
28/06/2011 |
15.10
|
14,020 | 15.16 | 15.16 | 14.83 | 0 | 0 | 0 |
27/06/2011 |
15.16
|
4,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
24/06/2011 |
15.16
|
14,220 | 14.94 | 15.16 | 15.10 | 0 | 5,000 | -0.1 |
23/06/2011 |
14.94
|
15,010 | 14.94 | 15.16 | 14.94 | 0 | 0 | 0 |
22/06/2011 |
14.94
|
52,100 | 15.27 | 15.27 | 14.94 | 0 | 0 | 0 |