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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-21) |
0 | 0% | 5,900 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-09-30) |
-0.90 | -20% | 743,851 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-05) |
-1.10 | -23.40% | 6,786,298 | -117,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-16) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/08/2011 |
14.50
|
21,800 | 14.50 | 14.50 | 14.50 | 1,000 | 0 | 0.0 |
29/07/2011 |
14.50
|
16,700 | 14.70 | 14.70 | 14.40 | 1,000 | 0 | 0.0 |
28/07/2011 |
14.70
|
12,700 | 14.50 | 14.90 | 14.70 | 0 | 0 | 0 |
27/07/2011 |
14.50
|
16,100 | 15 | 15.40 | 14.30 | 0 | 0 | 0 |
26/07/2011 |
15
|
9,400 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
25/07/2011 |
14.60
|
17,200 | 14.70 | 15.50 | 14.60 | 0 | 0 | 0 |
22/07/2011 |
14.70
|
5,600 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
21/07/2011 |
14.80
|
7,600 | 15.30 | 15.30 | 14.60 | 2,000 | 0 | 0.0 |
20/07/2011 |
15.30
|
4,900 | 14.50 | 15.80 | 14.60 | 0 | 0 | 0 |
19/07/2011 |
14.50
|
8,500 | 15 | 15.30 | 14.50 | 0 | 0 | 0 |
18/07/2011 |
15
|
15,000 | 14.80 | 15.40 | 15 | 0 | 0 | 0 |
15/07/2011 |
14.80
|
2,300 | 14.80 | 16.10 | 14.80 | 0 | 0 | 0 |
14/07/2011 |
14.80
|
4,600 | 15 | 16.10 | 14.80 | 0 | 0 | 0 |
13/07/2011 |
15
|
8,900 | 14.90 | 15.30 | 14.80 | 0 | 100 | -0.0 |
12/07/2011 |
14.90
|
32,500 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
11/07/2011 |
14.90
|
23,100 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
08/07/2011 |
15.10
|
29,700 | 14.70 | 15.80 | 14.80 | 0 | 0 | 0 |
07/07/2011 |
14.70
|
3,700 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
06/07/2011 |
14.80
|
9,300 | 15.10 | 15.20 | 14.60 | 0 | 0 | 0 |
05/07/2011 |
15.10
|
46,400 | 14.20 | 15.10 | 15 | 5,000 | 0 | 0.1 |
04/07/2011 |
14.20
|
12,600 | 14.10 | 14.50 | 14.20 | 0 | 0 | 0 |
01/07/2011 |
14.10
|
28,700 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
30/06/2011 |
14.90
|
8,500 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
29/06/2011 |
15.30
|
31,800 | 15.30 | 15.40 | 14.90 | 0 | 5,000 | -0.1 |
28/06/2011 |
15.30
|
25,500 | 15.70 | 15.80 | 15.20 | 0 | 0 | 0 |
27/06/2011 |
15.70
|
36,500 | 15.80 | 16.10 | 15.60 | 0 | 700 | -0.0 |
24/06/2011 |
15.80
|
39,300 | 15.60 | 16 | 15.60 | 2,000 | 19,000 | -0.3 |
23/06/2011 |
15.60
|
42,700 | 15.80 | 16 | 15.50 | 0 | 13,000 | -0.2 |
22/06/2011 |
15.80
|
45,600 | 15.80 | 16.30 | 15.30 | 0 | 0 | 0 |
21/06/2011 |
15.80
|
53,300 | 14.70 | 15.80 | 14.80 | 0 | 0 | 0 |
20/06/2011 |
14.70
|
41,400 | 15.20 | 15.60 | 14.50 | 0 | 0 | 0 |
17/06/2011 |
15.20
|
80,000 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
16/06/2011 |
16.50
|
51,800 | 16.60 | 16.70 | 15.80 | 0 | 0 | 0 |
15/06/2011 |
16.60
|
161,900 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
14/06/2011 |
17.20
|
96,800 | 17.80 | 18.60 | 17 | 3,000 | 0 | 0.1 |
13/06/2011 |
17.80
|
110,000 | 16.70 | 17.80 | 16.90 | 0 | 0 | 0 |
10/06/2011 |
16.70
|
37,400 | 16.30 | 16.70 | 16.50 | 0 | 0 | 0 |
09/06/2011 |
16.30
|
187,900 | 15.40 | 16.30 | 15 | 0 | 0 | 0 |
08/06/2011 |
15.40
|
69,900 | 15.40 | 16.20 | 15 | 0 | 0 | 0 |
07/06/2011 |
15.40
|
29,200 | 14.70 | 15.40 | 14.90 | 0 | 0 | 0 |
06/06/2011 |
14.70
|
149,300 | 14.90 | 15 | 14.20 | 0 | 0 | 0 |
03/06/2011 |
14.90
|
194,200 | 14.30 | 15.30 | 14.40 | 0 | 0 | 0 |
02/06/2011 |
14.30
|
18,400 | 13.50 | 14.30 | 14.10 | 0 | 0 | 0 |
01/06/2011 |
13.50
|
56,100 | 12.90 | 13.50 | 12.50 | 0 | 0 | 0 |
31/05/2011 |
12.90
|
16,900 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
30/05/2011 |
13
|
54,900 | 13.20 | 13.80 | 12.80 | 0 | 0 | 0 |
27/05/2011 |
13.20
|
36,100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
26/05/2011 |
13.20
|
85,900 | 12.80 | 13.50 | 12 | 0 | 0 | 0 |
25/05/2011 |
12.80
|
71,500 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
24/05/2011 |
13.60
|
92,500 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
23/05/2011 |
14.60
|
109,600 | 15.40 | 15.40 | 14.50 | 0 | 0 | 0 |
20/05/2011 |
15.40
|
29,000 | 16 | 16 | 15.30 | 0 | 0 | 0 |
19/05/2011 |
16
|
32,500 | 16.50 | 16.90 | 16 | 0 | 0 | 0 |
18/05/2011 |
16.50
|
53,200 | 17.10 | 17.10 | 16.20 | 0 | 0 | 0 |
17/05/2011 |
17.10
|
39,400 | 17.60 | 17.90 | 16.90 | 0 | 0 | 0 |
16/05/2011 |
17.60
|
103,800 | 18.80 | 19 | 17.60 | 0 | 0 | 0 |
13/05/2011 |
18.80
|
10,700 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
12/05/2011 |
19.20
|
5,500 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
11/05/2011 |
19.20
|
7,400 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
10/05/2011 |
19.80
|
11,900 | 19.70 | 20.30 | 19.60 | 0 | 0 | 0 |
09/05/2011 |
19.70
|
4,600 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 |
06/05/2011 |
19.30
|
11,200 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
05/05/2011 |
19.10
|
23,400 | 19.50 | 19.50 | 19.10 | 0 | 0 | 0 |
04/05/2011 |
19.50
|
20,800 | 20 | 20 | 19.40 | 0 | 0 | 0 |
29/04/2011 |
20
|
25,600 | 19.50 | 20 | 19.90 | 0 | 0 | 0 |
28/04/2011 |
19.50
|
6,200 | 20 | 20.80 | 19.40 | 0 | 0 | 0 |
27/04/2011 |
20
|
56,400 | 19.90 | 20.90 | 19.40 | 0 | 0 | 0 |
26/04/2011 |
19.90
|
23,700 | 21.20 | 21.30 | 19.90 | 0 | 0 | 0 |
25/04/2011 |
21.20
|
45,600 | 20 | 21.20 | 21 | 0 | 0 | 0 |
22/04/2011 |
20
|
51,400 | 20.30 | 20.40 | 19.60 | 0 | 0 | 0 |
21/04/2011 |
20.30
|
60,500 | 20.60 | 21 | 20.20 | 0 | 0 | 0 |
20/04/2011 |
20.60
|
17,400 | 21.20 | 21.70 | 19.70 | 0 | 0 | 0 |
19/04/2011 |
21.20
|
11,100 | 21.10 | 21.90 | 21 | 0 | 0 | 0 |
18/04/2011 |
21.10
|
90,900 | 22.10 | 22.20 | 20.80 | 0 | 0 | 0 |
15/04/2011 |
22.10
|
37,300 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
14/04/2011 |
22.90
|
34,200 | 23.30 | 23.30 | 22.70 | 0 | 0 | 0 |
13/04/2011 |
23.30
|
7,700 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
08/04/2011 |
23.80
|
30,300 | 23.60 | 23.80 | 23.40 | 0 | 0 | 0 |
07/04/2011 |
23.60
|
34,200 | 24.30 | 24.30 | 23.60 | 0 | 0 | 0 |
06/04/2011 |
24.30
|
24,200 | 23.70 | 24.40 | 23.70 | 0 | 0 | 0 |
05/04/2011 |
23.70
|
14,600 | 23.40 | 23.70 | 23.20 | 0 | 0 | 0 |
04/04/2011 |
23.40
|
20,400 | 24.20 | 24.20 | 23.40 | 0 | 0 | 0 |
01/04/2011 |
24.20
|
13,300 | 24.40 | 24.50 | 24.10 | 0 | 0 | 0 |
31/03/2011 |
24.40
|
14,200 | 24.50 | 24.70 | 24.40 | 0 | 0 | 0 |
30/03/2011 |
24.50
|
11,700 | 24.60 | 24.60 | 24.10 | 0 | 0 | 0 |
29/03/2011 |
24.60
|
25,300 | 25.10 | 25.40 | 24.50 | 0 | 0 | 0 |
28/03/2011 |
25.10
|
13,400 | 24.80 | 25.90 | 25 | 0 | 0 | 0 |
25/03/2011 |
24.80
|
45,600 | 25.30 | 25.90 | 24.80 | 0 | 0 | 0 |
24/03/2011 |
25.30
|
18,600 | 25.50 | 26 | 25.20 | 0 | 0 | 0 |
23/03/2011 |
25.50
|
37,800 | 25.20 | 26 | 25 | 0 | 14,200 | -0.4 |
22/03/2011 |
25.20
|
71,100 | 26.20 | 26.60 | 25.20 | 0 | 9,000 | -0.2 |
21/03/2011 |
26.20
|
126,000 | 27 | 27.50 | 26.10 | 0 | 0 | 0 |
18/03/2011 |
27
|
107,800 | 25.50 | 27 | 25.80 | 0 | 0 | 0 |
17/03/2011 |
25.50
|
61,700 | 25.90 | 26.50 | 24.90 | 0 | 2,000 | -0.1 |
16/03/2011 |
25.90
|
27,400 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
15/03/2011 |
25.60
|
31,700 | 25.40 | 26.30 | 25 | 0 | 0 | 0 |
14/03/2011 |
25.40
|
51,500 | 27.20 | 28 | 25.30 | 0 | 0 | 0 |
11/03/2011 |
27.20
|
197,800 | 25.60 | 27.20 | 26.80 | 0 | 0 | 0 |
10/03/2011 |
25.60
|
81,000 | 23.90 | 25.60 | 24.20 | 0 | 0 | 0 |
09/03/2011 |
23.90
|
20,800 | 24.30 | 24.40 | 23.90 | 0 | 2,000 | -0.0 |