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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
11.81
|
583,600 | 11.98 | 12.07 | 11.81 | 0 | 0 | 0 |
22/11/2011 |
11.98
|
628,300 | 11.90 | 12.07 | 11.98 | 0 | 0 | 0 |
21/11/2011 |
11.90
|
591,200 | 11.81 | 12.32 | 11.81 | 0 | 0 | 0 |
18/11/2011 |
11.81
|
627,700 | 11.90 | 11.98 | 11.56 | 0 | 0 | 0 |
17/11/2011 |
11.90
|
632,600 | 11.90 | 11.90 | 11.56 | 0 | 0 | 0 |
16/11/2011 |
11.90
|
620,400 | 11.90 | 11.98 | 11.81 | 0 | 0 | 0 |
15/11/2011 |
11.90
|
616,600 | 11.81 | 11.90 | 11.56 | 0 | 0 | 0 |
14/11/2011 |
11.81
|
603,700 | 11.90 | 12.32 | 11.64 | 0 | 0 | 0 |
11/11/2011 |
11.90
|
601,700 | 11.81 | 11.98 | 11.64 | 0 | 0 | 0 |
10/11/2011 |
11.81
|
648,400 | 11.81 | 12.32 | 11.73 | 0 | 0 | 0 |
09/11/2011 |
11.81
|
608,100 | 11.90 | 11.98 | 11.81 | 0 | 0 | 0 |
08/11/2011 |
11.90
|
602,200 | 11.81 | 12.32 | 11.81 | 0 | 0 | 0 |
07/11/2011 |
11.81
|
622,800 | 11.90 | 11.90 | 11.73 | 0 | 0 | 0 |
04/11/2011 |
11.90
|
666,100 | 11.81 | 11.90 | 11.81 | 0 | 0 | 0 |
03/11/2011 |
11.81
|
642,500 | 11.81 | 11.90 | 11.56 | 0 | 0 | 0 |
02/11/2011 |
11.81
|
641,900 | 11.98 | 11.98 | 11.56 | 0 | 0 | 0 |
01/11/2011 |
11.98
|
658,500 | 12.49 | 12.49 | 11.64 | 0 | 0 | 0 |
31/10/2011 |
12.49
|
598,100 | 12.32 | 12.57 | 12.15 | 0 | 0 | 0 |
28/10/2011 |
12.32
|
603,900 | 12.32 | 12.40 | 12.15 | 0 | 0 | 0 |
27/10/2011 |
12.32
|
608,400 | 12.15 | 12.49 | 11.98 | 0 | 0 | 0 |
26/10/2011 |
12.15
|
621,000 | 12.07 | 12.57 | 11.73 | 0 | 0 | 0 |
25/10/2011 |
12.07
|
613,900 | 12.07 | 12.40 | 12.07 | 0 | 0 | 0 |
24/10/2011 |
12.07
|
620,900 | 12.15 | 12.15 | 11.98 | 0 | 0 | 0 |
21/10/2011 |
12.15
|
648,800 | 11.81 | 12.15 | 11.56 | 0 | 0 | 0 |
20/10/2011 |
11.81
|
674,500 | 11.98 | 12.15 | 11.56 | 0 | 0 | 0 |
19/10/2011 |
11.98
|
629,000 | 11.81 | 12.15 | 11.73 | 0 | 0 | 0 |
18/10/2011 |
11.81
|
602,100 | 11.73 | 12.32 | 11.73 | 0 | 0 | 0 |
17/10/2011 |
11.73
|
633,900 | 11.73 | 12.32 | 11.73 | 0 | 0 | 0 |
14/10/2011 |
11.73
|
645,800 | 11.73 | 11.81 | 11.56 | 0 | 0 | 0 |
13/10/2011 |
11.73
|
664,100 | 11.73 | 11.90 | 11.56 | 0 | 0 | 0 |
12/10/2011 |
11.73
|
568,900 | 11.90 | 11.98 | 11.64 | 0 | 0 | 0 |
11/10/2011 |
11.90
|
659,200 | 11.73 | 11.98 | 11.56 | 0 | 0 | 0 |
10/10/2011 |
11.73
|
668,900 | 11.98 | 11.98 | 11.56 | 0 | 0 | 0 |
07/10/2011 |
11.98
|
600,000 | 12.07 | 12.40 | 11.98 | 0 | 0 | 0 |
06/10/2011 |
12.07
|
655,300 | 11.81 | 12.40 | 11.81 | 0 | 0 | 0 |
05/10/2011 |
11.81
|
662,200 | 11.90 | 12.40 | 11.81 | 0 | 0 | 0 |
04/10/2011 |
11.90
|
587,000 | 11.81 | 11.98 | 11.81 | 0 | 0 | 0 |
03/10/2011 |
11.81
|
669,000 | 11.81 | 12.32 | 11.56 | 0 | 0 | 0 |
30/09/2011 |
11.81
|
605,700 | 11.81 | 11.98 | 11.47 | 0 | 0 | 0 |
29/09/2011 |
11.81
|
562,000 | 12.15 | 12.15 | 11.81 | 0 | 0 | 0 |
28/09/2011 |
12.15
|
668,700 | 11.90 | 12.40 | 11.81 | 0 | 0 | 0 |
27/09/2011 |
11.90
|
576,800 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
26/09/2011 |
11.90
|
652,800 | 11.98 | 11.98 | 11.90 | 0 | 0 | 0 |
23/09/2011 |
11.98
|
591,500 | 11.98 | 12.15 | 11.47 | 0 | 0 | 0 |
22/09/2011 |
11.98
|
608,300 | 12.23 | 12.49 | 11.47 | 0 | 0 | 0 |
21/09/2011 |
12.23
|
731,800 | 12.40 | 12.49 | 11.56 | 0 | 0 | 0 |
20/09/2011 |
12.40
|
629,800 | 12.49 | 12.57 | 11.98 | 0 | 0 | 0 |
19/09/2011 |
12.49
|
624,400 | 12.74 | 12.82 | 12.49 | 0 | 0 | 0 |
16/09/2011 |
12.74
|
672,300 | 12.23 | 12.82 | 11.90 | 0 | 0 | 0 |
15/09/2011 |
12.23
|
633,500 | 11.98 | 12.57 | 12.07 | 0 | 0 | 0 |
14/09/2011 |
11.98
|
642,500 | 12.15 | 12.32 | 11.81 | 0 | 0 | 0 |
13/09/2011 |
12.15
|
552,900 | 11.81 | 12.49 | 11.81 | 0 | 0 | 0 |
12/09/2011 |
11.81
|
543,700 | 11.73 | 12.07 | 11.81 | 0 | 0 | 0 |
09/09/2011 |
11.73
|
500,300 | 11.90 | 11.90 | 11.73 | 0 | 0 | 0 |
08/09/2011 |
11.90
|
495,100 | 11.81 | 11.98 | 11.73 | 0 | 0 | 0 |
07/09/2011 |
11.81
|
534,600 | 11.73 | 11.81 | 11.64 | 0 | 0 | 0 |
06/09/2011 |
11.73
|
506,600 | 11.64 | 11.73 | 11.64 | 0 | 0 | 0 |
05/09/2011 |
11.64
|
506,600 | 11.73 | 11.73 | 11.56 | 0 | 0 | 0 |
01/09/2011 |
11.73
|
514,100 | 11.73 | 11.81 | 11.73 | 0 | 0 | 0 |
31/08/2011 |
11.73
|
479,800 | 11.81 | 11.81 | 11.56 | 0 | 0 | 0 |
30/08/2011 |
11.81
|
508,300 | 11.73 | 11.90 | 11.56 | 0 | 0 | 0 |
29/08/2011 |
11.73
|
549,600 | 11.73 | 11.98 | 11.73 | 0 | 0 | 0 |
26/08/2011 |
11.73
|
443,900 | 11.64 | 11.73 | 11.64 | 0 | 0 | 0 |
25/08/2011 |
11.64
|
603,900 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
24/08/2011 |
11.73
|
460,800 | 11.73 | 11.81 | 11.73 | 0 | 0 | 0 |
23/08/2011 |
11.73
|
464,800 | 11.73 | 11.81 | 11.64 | 0 | 0 | 0 |
22/08/2011 |
11.73
|
420,500 | 11.73 | 11.81 | 11.64 | 0 | 0 | 0 |
19/08/2011 |
11.73
|
531,700 | 11.73 | 11.81 | 11.56 | 0 | 0 | 0 |
18/08/2011 |
11.73
|
507,500 | 11.73 | 11.81 | 11.56 | 0 | 0 | 0 |
17/08/2011 |
11.73
|
466,800 | 11.64 | 11.81 | 11.64 | 0 | 0 | 0 |
16/08/2011 |
11.64
|
362,000 | 11.56 | 11.90 | 11.56 | 0 | 0 | 0 |
15/08/2011 |
11.56
|
330,400 | 11.56 | 11.64 | 11.47 | 0 | 0 | 0 |
12/08/2011 |
11.56
|
519,400 | 11.64 | 11.98 | 11.56 | 0 | 0 | 0 |
11/08/2011 |
11.64
|
415,400 | 11.64 | 11.98 | 11.56 | 0 | 0 | 0 |
10/08/2011 |
11.64
|
226,900 | 11.47 | 11.73 | 11.56 | 0 | 0 | 0 |
09/08/2011 |
11.47
|
263,000 | 11.56 | 12.15 | 11.31 | 0 | 0 | 0 |
08/08/2011 |
11.56
|
295,600 | 11.64 | 12.15 | 11.47 | 0 | 0 | 0 |
05/08/2011 |
11.64
|
274,100 | 11.64 | 11.81 | 11.47 | 0 | 0 | 0 |
04/08/2011 |
11.64
|
256,400 | 11.47 | 12.15 | 10.72 | 0 | 0 | 0 |
03/08/2011 |
11.47
|
204,600 | 11.64 | 11.64 | 11.31 | 0 | 0 | 0 |
02/08/2011 |
11.64
|
222,700 | 11.73 | 11.73 | 11.47 | 0 | 0 | 0 |
01/08/2011 |
11.73
|
303,900 | 11.73 | 11.98 | 11.64 | 0 | 0 | 0 |
29/07/2011 |
11.73
|
230,000 | 11.81 | 11.90 | 11.56 | 0 | 0 | 0 |
28/07/2011 |
11.81
|
246,600 | 11.90 | 12.07 | 11.73 | 0 | 0 | 0 |
27/07/2011 |
11.90
|
223,300 | 11.81 | 12.15 | 11.73 | 0 | 0 | 0 |
26/07/2011 |
11.81
|
210,000 | 11.81 | 12.15 | 11.73 | 0 | 0 | 0 |
25/07/2011 |
11.81
|
356,700 | 11.81 | 12.23 | 11.73 | 0 | 0 | 0 |
22/07/2011 |
11.81
|
231,900 | 11.81 | 12.23 | 11.73 | 0 | 0 | 0 |
21/07/2011 |
11.81
|
240,500 | 11.98 | 12.15 | 11.64 | 0 | 0 | 0 |
20/07/2011 |
11.98
|
293,000 | 11.73 | 12.15 | 11.64 | 0 | 0 | 0 |
19/07/2011 |
11.73
|
252,900 | 11.81 | 12.23 | 11.73 | 0 | 0 | 0 |
18/07/2011 |
11.81
|
270,600 | 11.73 | 11.98 | 11.73 | 0 | 0 | 0 |
15/07/2011 |
11.73
|
267,200 | 11.90 | 12.07 | 11.56 | 0 | 0 | 0 |
14/07/2011 |
11.90
|
261,300 | 11.81 | 12.15 | 11.56 | 0 | 0 | 0 |
13/07/2011 |
11.81
|
283,400 | 11.81 | 12.23 | 11.56 | 0 | 0 | 0 |
12/07/2011 |
11.81
|
233,300 | 11.73 | 12.23 | 11.47 | 0 | 0 | 0 |
11/07/2011 |
11.73
|
329,300 | 11.73 | 11.81 | 11.73 | 0 | 0 | 0 |
08/07/2011 |
11.73
|
390,700 | 11.73 | 12.23 | 11.73 | 0 | 0 | 0 |
07/07/2011 |
11.73
|
240,100 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
06/07/2011 |
11.73
|
334,900 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |