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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-25) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.80 | -66.67% | 77,236,971 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-05) |
-3.40 | -89.47% | 363,433,751 | -122,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/09/2011 |
22.73
|
1,960 | 24.16 | 24.16 | 22.73 | 0 | 0 | 0 |
22/09/2011 |
23.89
|
11,820 | 21.74 | 23.89 | 21.74 | 0 | 0 | 0 |
21/09/2011 |
22.82
|
1,410 | 24.61 | 24.61 | 22.82 | 0 | 0 | 0 |
20/09/2011 |
23.98
|
8,700 | 24.87 | 24.87 | 23.98 | 0 | 0 | 0 |
19/09/2011 |
23.80
|
14,610 | 23.80 | 23.80 | 21.65 | 0 | 0 | 0 |
16/09/2011 |
22.73
|
15,100 | 22.37 | 22.73 | 22.37 | 0 | 0 | 0 |
15/09/2011 |
21.65
|
18,800 | 21.74 | 21.74 | 20.58 | 0 | 0 | 0 |
14/09/2011 |
20.76
|
10,260 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
13/09/2011 |
19.77
|
710 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
12/09/2011 |
18.88
|
6,180 | 18.79 | 18.88 | 18.79 | 0 | 0 | 0 |
09/09/2011 |
17.98
|
8,160 | 17.81 | 17.98 | 17.81 | 0 | 0 | 0 |
08/09/2011 |
17.18
|
1,680 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
07/09/2011 |
16.37
|
3,470 | 16.37 | 16.37 | 15.66 | 0 | 0 | 0 |
06/09/2011 |
15.66
|
4,600 | 15.66 | 16.64 | 15.66 | 0 | 0 | 0 |
05/09/2011 |
16.02
|
9,080 | 15.66 | 16.02 | 15.66 | 0 | 0 | 0 |
01/09/2011 |
15.30
|
5,170 | 15.12 | 15.30 | 15.12 | 0 | 0 | 0 |
31/08/2011 |
14.58
|
1,050 | 14.76 | 14.76 | 14.58 | 0 | 0 | 0 |
30/08/2011 |
14.41
|
1,810 | 15.21 | 15.21 | 14.41 | 0 | 0 | 0 |
29/08/2011 |
14.49
|
4,310 | 15.21 | 15.21 | 14.49 | 0 | 0 | 0 |
26/08/2011 |
14.94
|
1,060 | 14.32 | 14.94 | 14.32 | 0 | 0 | 0 |
25/08/2011 |
14.58
|
170 | 14.32 | 14.58 | 14.32 | 0 | 0 | 0 |
24/08/2011 |
14.58
|
5,280 | 14.58 | 14.67 | 14.58 | 0 | 0 | 0 |
23/08/2011 |
15.21
|
1,980 | 15.30 | 15.30 | 14.32 | 0 | 0 | 0 |
22/08/2011 |
14.67
|
6,980 | 14.23 | 14.67 | 14.23 | 0 | 0 | 0 |
19/08/2011 |
14.05
|
390 | 13.42 | 14.41 | 13.42 | 0 | 0 | 0 |
18/08/2011 |
14.05
|
3,380 | 13.96 | 14.05 | 13.96 | 0 | 0 | 0 |
17/08/2011 |
13.42
|
1,500 | 13.51 | 13.51 | 13.42 | 0 | 0 | 0 |
16/08/2011 |
12.88
|
7,470 | 14.14 | 14.14 | 12.88 | 0 | 0 | 0 |
15/08/2011 |
13.51
|
30 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
12/08/2011 |
14.14
|
1,250 | 13.51 | 14.14 | 13.51 | 0 | 0 | 0 |
11/08/2011 |
14.14
|
1,550 | 13.42 | 14.14 | 13.42 | 50 | 0 | 0.0 |
10/08/2011 |
14.05
|
4,110 | 13.15 | 14.14 | 12.97 | 500 | 0 | 0.0 |
09/08/2011 |
13.60
|
5,270 | 13.60 | 14.76 | 13.60 | 5,000 | 0 | 0.1 |
08/08/2011 |
14.32
|
320 | 14.32 | 15.03 | 13.60 | 0 | 0 | 0 |
05/08/2011 |
14.32
|
130 | 13.42 | 14.32 | 13.42 | 0 | 0 | 0 |
04/08/2011 |
13.87
|
1,010 | 12.62 | 13.87 | 12.62 | 10 | 0 | 0.0 |
03/08/2011 |
13.24
|
2,110 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
02/08/2011 |
13.87
|
150 | 13.96 | 13.96 | 13.87 | 0 | 0 | 0 |
01/08/2011 |
14.58
|
890 | 14.14 | 14.58 | 14.14 | 0 | 0 | 0 |
29/07/2011 |
14.85
|
260 | 13.60 | 14.85 | 13.60 | 0 | 0 | 0 |
28/07/2011 |
14.32
|
1,120 | 14.67 | 14.67 | 14.32 | 0 | 0 | 0 |
27/07/2011 |
14.49
|
1,140 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
26/07/2011 |
15.21
|
1,500 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
25/07/2011 |
15.84
|
1,890 | 16.19 | 16.19 | 15.84 | 0 | 0 | 0 |
22/07/2011 |
16.64
|
2,880 | 17.45 | 17.45 | 16.64 | 0 | 0 | 0 |
21/07/2011 |
17.45
|
20 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
20/07/2011 |
18.34
|
250 | 17.45 | 18.34 | 17.45 | 0 | 0 | 0 |
19/07/2011 |
17.98
|
200 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
18/07/2011 |
18.88
|
60 | 18.07 | 18.88 | 18.07 | 0 | 0 | 0 |
15/07/2011 |
18.97
|
5,080 | 18.97 | 18.97 | 17.36 | 0 | 0 | 0 |
14/07/2011 |
18.25
|
450 | 18.16 | 18.25 | 17.00 | 0 | 0 | 0 |
13/07/2011 |
17.45
|
1,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
12/07/2011 |
17.89
|
1,680 | 17.98 | 18.07 | 17.89 | 0 | 0 | 0 |
11/07/2011 |
18.61
|
5,230 | 18.61 | 19.42 | 18.61 | 0 | 0 | 0 |
08/07/2011 |
19.42
|
3,910 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
07/07/2011 |
20.40
|
3,220 | 19.24 | 20.49 | 19.24 | 0 | 0 | 0 |
06/07/2011 |
19.68
|
2,270 | 18.88 | 20.04 | 18.88 | 0 | 0 | 0 |
05/07/2011 |
19.86
|
750 | 19.86 | 19.95 | 18.25 | 0 | 0 | 0 |
04/07/2011 |
19.06
|
5,110 | 17.27 | 19.06 | 17.27 | 0 | 0 | 0 |
01/07/2011 |
18.16
|
800 | 18.97 | 18.97 | 18.07 | 0 | 0 | 0 |
30/06/2011 |
18.97
|
3,020 | 19.95 | 19.95 | 18.97 | 0 | 0 | 0 |
29/06/2011 |
19.95
|
1,160 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
28/06/2011 |
20.94
|
20 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
27/06/2011 |
20.94
|
2,140 | 20.58 | 20.94 | 20.04 | 0 | 0 | 0 |
24/06/2011 |
20.94
|
3,220 | 22.01 | 22.01 | 20.94 | 2,400 | 0 | 0.1 |
23/06/2011 |
22.01
|
5,340 | 21.03 | 22.01 | 20.04 | 0 | 0 | 0 |
22/06/2011 |
21.03
|
25,110 | 21.47 | 23.08 | 20.94 | 0 | 0 | 0 |
21/06/2011 |
22.01
|
13,110 | 22.01 | 24.07 | 22.01 | 0 | 0 | 0 |
20/06/2011 |
23.08
|
3,010 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
17/06/2011 |
24.25
|
20 | 22.99 | 24.25 | 22.99 | 0 | 0 | 0 |
16/06/2011 |
24.16
|
130 | 23.89 | 24.16 | 23.89 | 0 | 0 | 0 |
15/06/2011 |
23.80
|
4,550 | 23.35 | 23.80 | 22.99 | 0 | 0 | 0 |
14/06/2011 |
24.16
|
42,340 | 24.16 | 24.61 | 24.16 | 0 | 0 | 0 |
13/06/2011 |
24.16
|
5,390 | 23.98 | 24.16 | 23.98 | 0 | 0 | 0 |
10/06/2011 |
24.16
|
1,490 | 23.98 | 24.16 | 23.80 | 0 | 0 | 0 |
09/06/2011 |
23.26
|
1,390 | 22.46 | 24.16 | 22.46 | 0 | 0 | 0 |
08/06/2011 |
23.62
|
1,250 | 23.62 | 23.71 | 23.62 | 0 | 0 | 0 |
07/06/2011 |
24.78
|
730 | 24.78 | 24.78 | 24.78 | 500 | 0 | 0.0 |
06/06/2011 |
23.80
|
410 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
03/06/2011 |
25.05
|
4,640 | 24.16 | 25.05 | 23.89 | 0 | 0 | 0 |
02/06/2011 |
25.14
|
110 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
01/06/2011 |
24.34
|
7,070 | 23.35 | 24.52 | 23.35 | 0 | 0 | 0 |
31/05/2011 |
23.35
|
30 | 23.35 | 25.68 | 23.35 | 0 | 0 | 0 |
30/05/2011 |
24.52
|
1,780 | 25.05 | 25.05 | 24.52 | 0 | 0 | 0 |
27/05/2011 |
25.77
|
8,120 | 23.53 | 25.77 | 23.53 | 0 | 0 | 0 |
26/05/2011 |
24.69
|
12,390 | 22.37 | 24.69 | 22.37 | 0 | 0 | 0 |
25/05/2011 |
23.53
|
4,900 | 21.47 | 23.62 | 21.47 | 3,000 | 0 | 0.1 |
24/05/2011 |
22.55
|
3,100 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
23/05/2011 |
23.71
|
4,510 | 26.04 | 26.04 | 23.71 | 0 | 0 | 0 |
20/05/2011 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
19/05/2011 |
24.87
|
160 | 26.84 | 26.84 | 24.87 | 0 | 0 | 0 |
18/05/2011 |
25.95
|
1,090 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
17/05/2011 |
27.20
|
3,610 | 27.74 | 27.74 | 27.20 | 0 | 0 | 0 |
16/05/2011 |
28.54
|
5,630 | 29.08 | 29.08 | 28.54 | 0 | 0 | 0 |
13/05/2011 |
29.97
|
100 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
12/05/2011 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 |
11/05/2011 |
31.49
|
300 | 29.08 | 31.49 | 29.08 | 0 | 0 | 0 |
10/05/2011 |
30.42
|
110 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 |
09/05/2011 |
31.94
|
900 | 32.03 | 32.03 | 31.94 | 0 | 0 | 0 |
06/05/2011 |
31.94
|
0 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 |