Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
4 | 11.76% | 3,100 | 0 | 0 |
31.70
38
38
|
2 tháng
(2024-09-16) |
6.19 | 19.45% | 9,300 | 100 | 0.0 |
31.70
38
38
|
3 tháng
(2024-08-16) |
3.86 | 11.31% | 12,200 | 100 | 0.0 |
31.23
38
38
|
6 tháng
(2024-05-20) |
7.24 | 23.54% | 62,100 | 854 | 0.0 |
29.38
38
38
|
12 tháng
(2023-11-20) |
10 | 35.70% | 134,400 | -1,185 | -0.0 |
26.08
38
38
|
24 tháng
(2022-11-25) |
15.54 | 69.20% | 321,700 | -48,492 | -0.9 |
22.13
38
38
|
36 tháng
(2021-11-30) |
4.85 | 14.63% | 399,700 | -33,301 | -0.0 |
22.13
38
38
|
60 tháng
(2019-12-11) |
-7.91 | -17.23% | 555,514 | -32,845 | 0.1 |
22.13
48.44
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/12/2011 |
14.33
|
111,040 | 15.04 | 15.04 | 14.33 | 34,000 | 0 | 1.0 |
29/12/2011 |
15.04
|
130,000 | 15.04 | 15.04 | 14.99 | 111,000 | 0 | 3.3 |
28/12/2011 |
15.04
|
34,770 | 14.33 | 15.04 | 14.17 | 0 | 0 | 0 |
27/12/2011 |
14.33
|
10,600 | 14.33 | 14.33 | 13.81 | 0 | 0 | 0 |
26/12/2011 |
14.33
|
9,370 | 14.22 | 14.33 | 13.81 | 0 | 0 | 0 |
23/12/2011 |
14.22
|
26,000 | 14.43 | 14.43 | 13.71 | 0 | 0 | 0 |
22/12/2011 |
14.43
|
5,070 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
21/12/2011 |
14.43
|
164,190 | 14.43 | 14.43 | 13.87 | 0 | 0 | 0 |
20/12/2011 |
14.43
|
60,650 | 14.43 | 15.09 | 14.43 | 0 | 0 | 0 |
19/12/2011 |
14.43
|
81,300 | 13.76 | 14.43 | 13.30 | 0 | 0 | 0 |
16/12/2011 |
13.76
|
138,040 | 13.76 | 14.43 | 13.35 | 0 | 9,000 | -0.3 |
15/12/2011 |
13.76
|
28,500 | 13.15 | 13.76 | 13.76 | 0 | 1,910 | -0.1 |
14/12/2011 |
13.15
|
20,020 | 12.53 | 13.15 | 12.79 | 0 | 100 | -0.0 |
13/12/2011 |
12.53
|
8,090 | 11.97 | 12.53 | 12.53 | 0 | 120 | -0.0 |
12/12/2011 |
11.97
|
7,250 | 11.41 | 11.97 | 11.41 | 0 | 0 | 0 |
09/12/2011 |
11.41
|
21,600 | 11.31 | 11.87 | 11.36 | 0 | 0 | 0 |
08/12/2011 |
11.31
|
7,660 | 11.61 | 11.61 | 11.26 | 0 | 1,460 | -0.0 |
07/12/2011 |
11.61
|
18,900 | 11.15 | 11.61 | 11.15 | 0 | 200 | -0.0 |
06/12/2011 |
11.15
|
13,670 | 11.10 | 11.51 | 11.10 | 0 | 1,000 | -0.0 |
05/12/2011 |
11.10
|
7,990 | 11.10 | 11.26 | 11.10 | 0 | 1,000 | -0.0 |
02/12/2011 |
11.10
|
8,750 | 11.15 | 11.26 | 11.10 | 100 | 2,000 | -0.0 |
01/12/2011 |
11.15
|
8,260 | 11.15 | 11.51 | 11.05 | 400 | 2,000 | -0.0 |
30/11/2011 |
11.15
|
30,070 | 11.15 | 11.67 | 11.15 | 0 | 0 | 0 |
29/11/2011 |
11.15
|
19,710 | 11.15 | 11.56 | 11.05 | 500 | 0 | 0.0 |
28/11/2011 |
11.15
|
660 | 11.20 | 11.20 | 11.00 | 110 | 0 | 0.0 |
25/11/2011 |
11.20
|
930 | 11.10 | 11.20 | 10.74 | 10 | 0 | 0.0 |
24/11/2011 |
11.10
|
2,680 | 11.26 | 11.26 | 10.74 | 0 | 0 | 0 |
23/11/2011 |
11.26
|
120 | 11.00 | 11.26 | 10.69 | 0 | 0 | 0 |
22/11/2011 |
11.00
|
4,600 | 11.00 | 11.00 | 10.95 | 0 | 0 | 0 |
21/11/2011 |
11.00
|
3,810 | 11.00 | 11.00 | 10.95 | 0 | 0 | 0 |
18/11/2011 |
11.00
|
9,770 | 10.74 | 11.00 | 10.74 | 200 | 9,000 | -0.2 |
17/11/2011 |
10.74
|
21,840 | 10.74 | 10.74 | 10.74 | 0 | 8,960 | -0.2 |
16/11/2011 |
10.74
|
12,490 | 10.95 | 10.95 | 10.74 | 3,300 | 3,500 | -0.0 |
15/11/2011 |
10.95
|
1,000 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
14/11/2011 |
10.95
|
1,460 | 10.49 | 10.95 | 10.49 | 0 | 330 | -0.0 |
11/11/2011 |
10.49
|
2,280 | 10.95 | 11.46 | 10.49 | 0 | 0 | 0 |
10/11/2011 |
10.95
|
4,100 | 11.26 | 11.26 | 10.95 | 200 | 0 | 0.0 |
09/11/2011 |
11.26
|
2,700 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
08/11/2011 |
11.26
|
11,520 | 11.36 | 11.51 | 11.26 | 10,520 | 0 | 0.2 |
07/11/2011 |
11.36
|
17,020 | 11.10 | 11.61 | 11.00 | 12,440 | 0 | 0.3 |
04/11/2011 |
11.10
|
16,070 | 10.74 | 11.10 | 10.95 | 12,070 | 0 | 0.3 |
03/11/2011 |
10.74
|
3,100 | 10.69 | 10.74 | 10.74 | 0 | 0 | 0 |
02/11/2011 |
10.69
|
16,630 | 10.74 | 11.00 | 10.69 | 15,020 | 0 | 0.3 |
01/11/2011 |
10.74
|
20,060 | 10.64 | 10.74 | 10.59 | 5,200 | 0 | 0.1 |
31/10/2011 |
10.64
|
6,580 | 11.00 | 11.00 | 10.64 | 0 | 0 | 0 |
28/10/2011 |
11.00
|
15,940 | 10.74 | 11.00 | 10.74 | 0 | 0 | 0 |
27/10/2011 |
10.74
|
12,090 | 10.64 | 10.74 | 10.23 | 0 | 10 | -0.0 |
26/10/2011 |
10.64
|
1,000 | 10.74 | 10.74 | 10.64 | 0 | 0 | 0 |
25/10/2011 |
10.74
|
4,160 | 10.44 | 10.74 | 10.44 | 0 | 0 | 0 |
24/10/2011 |
10.44
|
5,600 | 10.28 | 10.44 | 10.28 | 500 | 0 | 0.0 |
21/10/2011 |
10.28
|
6,620 | 10.18 | 10.33 | 10.18 | 0 | 0 | 0 |
20/10/2011 |
10.18
|
40,000 | 10.23 | 10.23 | 10.13 | 0 | 40,000 | -0.8 |
19/10/2011 |
10.23
|
12,200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
18/10/2011 |
10.23
|
15,650 | 10.03 | 10.23 | 10.23 | 0 | 0 | 0 |
17/10/2011 |
10.03
|
1,880 | 10.23 | 10.23 | 10.03 | 0 | 0 | 0 |
14/10/2011 |
10.23
|
17,110 | 10.03 | 10.28 | 10.23 | 0 | 0 | 0 |
13/10/2011 |
10.03
|
6,220 | 10.03 | 10.03 | 9.98 | 0 | 0 | 0 |
12/10/2011 |
10.03
|
990 | 10.23 | 10.23 | 10.03 | 0 | 0 | 0 |
11/10/2011 |
10.23
|
6,690 | 10.13 | 10.23 | 10.23 | 0 | 0 | 0 |
10/10/2011 |
10.13
|
6,580 | 9.93 | 10.23 | 10.13 | 0 | 0 | 0 |
07/10/2011 |
9.93
|
650 | 9.87 | 10.23 | 9.93 | 0 | 0 | 0 |
06/10/2011 |
9.87
|
2,220 | 9.98 | 10.13 | 9.82 | 0 | 0 | 0 |
05/10/2011 |
9.98
|
1,020 | 9.87 | 9.98 | 9.87 | 0 | 0 | 0 |
04/10/2011 |
9.87
|
1,100 | 9.93 | 9.98 | 9.87 | 0 | 0 | 0 |
03/10/2011 |
9.93
|
1,690 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
30/09/2011 |
9.93
|
17,200 | 10.03 | 10.03 | 9.72 | 50 | 0 | 0.0 |
29/09/2011 |
10.03
|
9,470 | 10.03 | 10.03 | 10.03 | 140 | 0 | 0.0 |
28/09/2011 |
10.03
|
17,390 | 10.03 | 10.23 | 10.03 | 0 | 140 | -0.0 |
27/09/2011 |
10.03
|
8,550 | 10.03 | 10.23 | 10.03 | 40 | 0 | 0.0 |
26/09/2011 |
10.03
|
4,260 | 10.03 | 10.23 | 10.03 | 0 | 0 | 0 |
23/09/2011 |
10.03
|
650 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
22/09/2011 |
10.03
|
7,990 | 10.13 | 10.23 | 10.03 | 0 | 0 | 0 |
21/09/2011 |
10.13
|
3,350 | 10.08 | 10.13 | 10.03 | 0 | 10 | -0.0 |
20/09/2011 |
10.08
|
8,690 | 10.08 | 10.08 | 9.98 | 0 | 70 | -0.0 |
19/09/2011 |
10.08
|
2,290 | 10.08 | 10.18 | 10.08 | 0 | 0 | 0 |
16/09/2011 |
10.08
|
7,410 | 10.08 | 10.23 | 10.03 | 100 | 0 | 0.0 |
15/09/2011 |
10.08
|
780 | 10.18 | 10.44 | 10.03 | 0 | 0 | 0 |
14/09/2011 |
10.18
|
1,780 | 10.23 | 10.49 | 10.18 | 30 | 0 | 0.0 |
13/09/2011 |
10.23
|
19,860 | 9.98 | 10.44 | 10.08 | 0 | 0 | 0 |
12/09/2011 |
9.98
|
25,330 | 10.23 | 10.59 | 9.98 | 113,530 | 122,260 | -0.2 |
09/09/2011 |
10.23
|
6,940 | 10.23 | 10.74 | 10.23 | 0 | 0 | 0 |
08/09/2011 |
10.23
|
16,790 | 10.49 | 10.95 | 10.23 | 0 | 0 | 0 |
07/09/2011 |
10.49
|
6,670 | 10.49 | 10.49 | 10.49 | 140 | 0 | 0.0 |
06/09/2011 |
10.49
|
10,060 | 10.23 | 10.49 | 10.23 | 0 | 0 | 0 |
05/09/2011 |
10.23
|
26,750 | 10.23 | 10.23 | 10.18 | 0 | 384,521 | -7.9 |
01/09/2011 |
10.23
|
3,240 | 10.64 | 10.64 | 10.23 | 0 | 1,140 | -0.0 |
31/08/2011 |
10.64
|
20,250 | 10.23 | 10.64 | 10.13 | 0 | 10,010 | -0.2 |
30/08/2011 |
10.23
|
40,490 | 10.23 | 10.28 | 10.23 | 770 | 36,120 | -0.7 |
29/08/2011 |
10.23
|
6,480 | 10.18 | 10.23 | 10.08 | 0 | 6,450 | -0.1 |
26/08/2011 |
10.18
|
1,030 | 9.77 | 10.18 | 10.13 | 0 | 10 | -0.0 |
25/08/2011 |
9.77
|
3,460 | 10.23 | 10.23 | 9.77 | 0 | 640 | -0.0 |
24/08/2011 |
10.23
|
63,170 | 9.98 | 10.23 | 9.62 | 0 | 50,000 | -1 |
23/08/2011 |
9.98
|
13,930 | 10.44 | 10.44 | 9.98 | 120 | 5,570 | -0.1 |
22/08/2011 |
10.44
|
1,010 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
19/08/2011 |
10.44
|
4,720 | 10.95 | 10.95 | 10.44 | 100 | 3,100 | -0.1 |
18/08/2011 |
10.95
|
20,000 | 11.26 | 11.26 | 10.69 | 1,410 | 18,470 | -0.4 |
17/08/2011 |
11.26
|
11,800 | 10.74 | 11.26 | 10.74 | 1,800 | 5,530 | -0.1 |
16/08/2011 |
10.74
|
5,000 | 10.74 | 10.74 | 10.74 | 0 | 3,800 | -0.1 |
15/08/2011 |
10.74
|
5,000 | 10.54 | 10.74 | 10.74 | 0 | 3,520 | -0.1 |
12/08/2011 |
10.54
|
4,910 | 10.08 | 10.54 | 10.28 | 0 | 0 | 0 |