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 |
2.50
2.50
2.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
6 tháng
(2024-04-05) |
0.10 | 4.17% | 300 | 0 | 0 |
2.40
2.50
2.50
|
12 tháng
(2023-09-29) |
1 | 66.67% | 84,900 | 37,300 | 0.1 |
1.30
2.50
2.50
|
24 tháng
(2022-09-30) |
0.10 | 4.17% | 280,189 | 127,700 | 0.2 |
1.30
5.40
2.50
|
36 tháng
(2021-10-05) |
1.40 | 127.27% | 1,763,696 | 311,500 | 0.8 |
1.10
5.40
2.50
|
60 tháng
(2019-10-16) |
2.10 | 525% | 3,096,766 | 490,500 | 0.9 |
0.20
5.40
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/05/2011 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
20/05/2011 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
19/05/2011 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
18/05/2011 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
17/05/2011 |
8.94
|
100 | 8.75 | 8.94 | 8.94 | 0 | 0 | 0 |
16/05/2011 |
8.75
|
0 | 8.38 | 8.75 | 8.75 | 0 | 0 | 0 |
13/05/2011 |
8.38
|
1,000 | 8.94 | 9.22 | 8.38 | 0 | 0 | 0 |
12/05/2011 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
11/05/2011 |
8.94
|
2,000 | 8.38 | 8.94 | 8.38 | 0 | 0 | 0 |
10/05/2011 |
8.38
|
100 | 8.09 | 8.38 | 8.38 | 0 | 0 | 0 |
09/05/2011 |
8.09
|
100 | 7.62 | 8.09 | 8.09 | 0 | 0 | 0 |
06/05/2011 |
7.62
|
900 | 7.15 | 7.81 | 7.53 | 0 | 0 | 0 |
05/05/2011 |
7.15
|
3,000 | 7.53 | 7.91 | 7.15 | 600 | 0 | 0.0 |
04/05/2011 |
7.53
|
2,900 | 7.53 | 8 | 7.53 | 0 | 0 | 0 |
29/04/2011 |
7.53
|
8,400 | 7.53 | 7.53 | 7.34 | 400 | 0 | 0.0 |
28/04/2011 |
7.53
|
100 | 7.34 | 7.53 | 7.53 | 0 | 0 | 0 |
27/04/2011 |
7.34
|
2,700 | 7.34 | 8.09 | 7.34 | 1,100 | 0 | 0.0 |
26/04/2011 |
7.34
|
6,400 | 8.09 | 8.09 | 7.34 | 0 | 0 | 0 |
25/04/2011 |
8.09
|
900 | 7.62 | 8.09 | 7.81 | 0 | 0 | 0 |
22/04/2011 |
7.62
|
4,200 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
21/04/2011 |
7.62
|
1,400 | 8.19 | 8.19 | 7.62 | 400 | 0 | 0.0 |
20/04/2011 |
8.19
|
1,100 | 8.28 | 8.28 | 7.72 | 0 | 0 | 0 |
19/04/2011 |
8.28
|
400 | 7.91 | 8.28 | 8.19 | 0 | 0 | 0 |
18/04/2011 |
7.91
|
2,500 | 8.85 | 8.85 | 7.91 | 0 | 0 | 0 |
15/04/2011 |
8.85
|
1,100 | 8.75 | 8.85 | 8.19 | 0 | 0 | 0 |
14/04/2011 |
8.75
|
400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
13/04/2011 |
8.75
|
100 | 9.32 | 9.32 | 8.75 | 0 | 0 | 0 |
08/04/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
07/04/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
06/04/2011 |
9.32
|
900 | 8.94 | 9.32 | 9.13 | 0 | 0 | 0 |
05/04/2011 |
8.94
|
2,700 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 |
04/04/2011 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
01/04/2011 |
8.94
|
200 | 8.66 | 8.94 | 8.94 | 0 | 0 | 0 |
31/03/2011 |
8.66
|
100 | 8.56 | 8.66 | 8.66 | 0 | 0 | 0 |
30/03/2011 |
8.56
|
200 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 |
29/03/2011 |
8.75
|
8,400 | 9.04 | 9.04 | 8.75 | 0 | 0 | 0 |
28/03/2011 |
9.04
|
1,600 | 8.94 | 9.04 | 8.94 | 0 | 0 | 0 |
25/03/2011 |
8.94
|
100 | 9.41 | 9.41 | 8.94 | 0 | 0 | 0 |
24/03/2011 |
9.41
|
10,700 | 9.98 | 9.98 | 9.32 | 0 | 0 | 0 |
23/03/2011 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
22/03/2011 |
9.98
|
200 | 9.60 | 9.98 | 9.98 | 0 | 0 | 0 |
21/03/2011 |
9.60
|
1,600 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
18/03/2011 |
9.60
|
14,700 | 9.41 | 9.60 | 9.60 | 100 | 0 | 0.0 |
17/03/2011 |
9.41
|
1,500 | 9.41 | 9.41 | 8.85 | 0 | 0 | 0 |
16/03/2011 |
9.41
|
500 | 9.41 | 9.41 | 8.75 | 0 | 0 | 0 |
15/03/2011 |
9.41
|
5,500 | 10.07 | 10.07 | 9.41 | 500 | 0 | 0.0 |
14/03/2011 |
10.07
|
0 | 10.35 | 10.07 | 10.07 | 0 | 0 | 0 |
11/03/2011 |
10.35
|
18,800 | 10.45 | 10.54 | 9.98 | 0 | 0 | 0 |
10/03/2011 |
10.45
|
8,300 | 9.79 | 10.45 | 9.79 | 800 | 0 | 0.0 |
09/03/2011 |
9.79
|
100 | 9.69 | 9.79 | 9.79 | 0 | 0 | 0 |
08/03/2011 |
9.69
|
1,400 | 9.98 | 9.98 | 9.69 | 0 | 0 | 0 |
07/03/2011 |
9.98
|
3,500 | 9.22 | 9.98 | 9.41 | 0 | 0 | 0 |
04/03/2011 |
9.22
|
5,400 | 9.69 | 10.35 | 9.22 | 0 | 0 | 0 |
03/03/2011 |
9.69
|
1,100 | 10.26 | 11.01 | 9.69 | 0 | 0 | 0 |
02/03/2011 |
10.26
|
500 | 11.39 | 11.39 | 10.26 | 0 | 0 | 0 |
01/03/2011 |
11.39
|
200 | 11.39 | 11.39 | 10.64 | 0 | 0 | 0 |
28/02/2011 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
25/02/2011 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
24/02/2011 |
11.39
|
0 | 11.76 | 11.39 | 11.39 | 0 | 0 | 0 |
23/02/2011 |
11.76
|
6,500 | 11.11 | 11.76 | 11.11 | 0 | 0 | 0 |
22/02/2011 |
11.11
|
800 | 11.86 | 11.86 | 11.11 | 100 | 0 | 0.0 |
21/02/2011 |
11.86
|
3,200 | 12.71 | 12.71 | 11.86 | 100 | 0 | 0.0 |
18/02/2011 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
17/02/2011 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
16/02/2011 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
15/02/2011 |
12.71
|
100 | 12.14 | 12.71 | 12.71 | 0 | 0 | 0 |
14/02/2011 |
12.14
|
2,300 | 12.99 | 12.99 | 12.14 | 0 | 0 | 0 |
11/02/2011 |
12.99
|
300 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
10/02/2011 |
12.99
|
600 | 12.33 | 12.99 | 12.99 | 0 | 0 | 0 |
09/02/2011 |
12.33
|
7,300 | 11.95 | 12.33 | 12.24 | 1,600 | 0 | 0.0 |
08/02/2011 |
11.95
|
100 | 11.11 | 11.95 | 11.95 | 0 | 0 | 0 |
28/01/2011 |
11.11
|
1,500 | 11.86 | 11.86 | 11.11 | 0 | 0 | 0 |
27/01/2011 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
26/01/2011 |
11.86
|
200 | 11.29 | 11.86 | 11.86 | 0 | 0 | 0 |
25/01/2011 |
11.29
|
3,100 | 11.76 | 11.76 | 11.29 | 300 | 0 | 0.0 |
24/01/2011 |
11.76
|
4,000 | 12.24 | 12.24 | 11.58 | 500 | 0 | 0.0 |
21/01/2011 |
12.24
|
2,000 | 12.24 | 12.42 | 12.24 | 1,000 | 0 | 0.0 |
20/01/2011 |
12.24
|
1,700 | 11.86 | 12.24 | 12.24 | 1,500 | 0 | 0.0 |
19/01/2011 |
11.86
|
2,300 | 12.24 | 12.24 | 11.76 | 1,400 | 0 | 0.0 |
18/01/2011 |
12.24
|
2,300 | 12.71 | 12.71 | 12.24 | 900 | 0 | 0.0 |
17/01/2011 |
12.71
|
1,500 | 12.71 | 12.71 | 12.33 | 1,000 | 0 | 0.0 |
14/01/2011 |
12.71
|
2,000 | 12.71 | 12.71 | 12.71 | 2,000 | 0 | 0.0 |
13/01/2011 |
12.71
|
4,400 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
12/01/2011 |
12.71
|
3,800 | 13.65 | 13.65 | 12.71 | 3,000 | 0 | 0.0 |
11/01/2011 |
13.65
|
4,100 | 14.59 | 15.34 | 13.65 | 1,400 | 0 | 0.0 |
10/01/2011 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
07/01/2011 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
06/01/2011 |
14.59
|
100 | 13.65 | 14.59 | 14.59 | 0 | 0 | 0 |
05/01/2011 |
13.65
|
400 | 14.40 | 14.40 | 13.65 | 0 | 0 | 0 |
04/01/2011 |
14.40
|
0 | 14.31 | 14.40 | 14.40 | 0 | 0 | 0 |
31/12/2010 |
14.31
|
1,100 | 14.12 | 14.87 | 14.31 | 0 | 0 | 0 |
30/12/2010 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
29/12/2010 |
14.12
|
400 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
28/12/2010 |
14.12
|
100 | 13.27 | 14.12 | 14.12 | 0 | 0 | 0 |
27/12/2010 |
13.27
|
700 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
24/12/2010 |
13.27
|
3,100 | 13.84 | 13.84 | 13.27 | 0 | 0 | 0 |
23/12/2010 |
13.84
|
1,600 | 13.46 | 13.84 | 13.74 | 0 | 0 | 0 |
22/12/2010 |
13.46
|
3,100 | 13.93 | 14.87 | 13.46 | 0 | 0 | 0 |
21/12/2010 |
13.93
|
1,000 | 14.12 | 14.12 | 13.93 | 0 | 0 | 0 |
20/12/2010 |
14.12
|
16,000 | 14.87 | 14.96 | 14.12 | 0 | 10,000 | -0.2 |