Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -3.13% | 63,800 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
0.10 | 3.33% | 283,000 | 0 | 0 |
2.90
3.30
3.10
|
3 tháng
(2024-06-20) |
-0.20 | -6.06% | 925,100 | 0 | 0 |
2.90
3.40
3.10
|
6 tháng
(2024-03-22) |
-0.70 | -18.42% | 1,989,500 | -4,600 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-25) |
-0.70 | -18.42% | 7,606,500 | -653,600 | -2.4 |
2.90
4.20
3.10
|
24 tháng
(2022-09-29) |
-2.60 | -45.61% | 23,520,681 | -1,664,600 | -6.2 |
2.90
5.70
3.10
|
36 tháng
(2021-10-04) |
-1.60 | -34.04% | 54,481,142 | -1,677,100 | -6.3 |
2.90
11
3.10
|
60 tháng
(2019-10-15) |
1.50 | 93.75% | 87,986,542 | -1,674,100 | -6.3 |
1.20
11
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
29.40
|
10,000 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
22/11/2011 |
29.40
|
20,100 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 |
21/11/2011 |
29.40
|
20,400 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 |
18/11/2011 |
29.40
|
20,900 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 |
17/11/2011 |
29.40
|
24,200 | 29.50 | 29.80 | 27.50 | 0 | 0 | 0 |
16/11/2011 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
15/11/2011 |
29.50
|
2,000 | 29.10 | 29.50 | 29.50 | 0 | 0 | 0 |
14/11/2011 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
11/11/2011 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
10/11/2011 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
09/11/2011 |
29.10
|
14,800 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
08/11/2011 |
29.10
|
25,100 | 29.20 | 29.40 | 29.10 | 0 | 0 | 0 |
07/11/2011 |
29.20
|
800 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0 |
04/11/2011 |
29.20
|
15,000 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 |
03/11/2011 |
29.40
|
30,800 | 29.40 | 29.40 | 27.40 | 0 | 0 | 0 |
02/11/2011 |
29.40
|
20,000 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
01/11/2011 |
29.40
|
20,000 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
31/10/2011 |
29.50
|
22,000 | 27.40 | 29.50 | 29.50 | 0 | 0 | 0 |
28/10/2011 |
27.40
|
21,400 | 27.50 | 29.60 | 27.40 | 0 | 0 | 0 |
27/10/2011 |
27.50
|
21,000 | 29.50 | 29.50 | 27.50 | 0 | 0 | 0 |
26/10/2011 |
29.50
|
0 | 27.30 | 29.50 | 29.50 | 0 | 0 | 0 |
25/10/2011 |
27.30
|
20,100 | 29.30 | 29.50 | 27.30 | 0 | 0 | 0 |
24/10/2011 |
29.30
|
20,000 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 |
21/10/2011 |
29.30
|
20,000 | 26.90 | 29.30 | 29.30 | 0 | 0 | 0 |
20/10/2011 |
26.90
|
20,300 | 25.90 | 29.50 | 26.90 | 0 | 0 | 0 |
19/10/2011 |
25.90
|
35,200 | 27.80 | 29.70 | 25.90 | 0 | 0 | 0 |
18/10/2011 |
27.80
|
20,000 | 27.30 | 27.80 | 27.30 | 0 | 0 | 0 |
17/10/2011 |
27.30
|
24,300 | 25.60 | 27.30 | 27.30 | 0 | 0 | 0 |
14/10/2011 |
25.60
|
25,100 | 24.30 | 27.50 | 25.60 | 0 | 0 | 0 |
13/10/2011 |
24.30
|
52,400 | 26.10 | 27.80 | 24.30 | 0 | 0 | 0 |
12/10/2011 |
26.10
|
0 | 24.30 | 26.10 | 26.10 | 0 | 0 | 0 |
11/10/2011 |
24.30
|
45,400 | 26.10 | 26.10 | 24.30 | 0 | 0 | 0 |
10/10/2011 |
26.10
|
18,500 | 25.50 | 26.20 | 26.10 | 0 | 0 | 0 |
07/10/2011 |
25.50
|
33,400 | 23.40 | 25.50 | 24.90 | 0 | 0 | 0 |
06/10/2011 |
23.40
|
34,800 | 24.50 | 25.90 | 23.40 | 0 | 0 | 0 |
05/10/2011 |
24.50
|
56,300 | 24.80 | 25.70 | 23.10 | 0 | 0 | 0 |
04/10/2011 |
24.80
|
0 | 24.60 | 24.80 | 24.80 | 0 | 0 | 0 |
03/10/2011 |
24.60
|
52,400 | 24.80 | 25.50 | 24.60 | 0 | 0 | 0 |
30/09/2011 |
24.80
|
47,000 | 24.30 | 25.80 | 22.60 | 0 | 0 | 0 |
29/09/2011 |
24.30
|
18,000 | 21.80 | 24.30 | 24.30 | 0 | 0 | 0 |
28/09/2011 |
21.80
|
17,200 | 23.50 | 24.50 | 21.80 | 0 | 0 | 0 |
27/09/2011 |
23.50
|
32,600 | 20.50 | 24 | 21.20 | 0 | 0 | 0 |
26/09/2011 |
20.50
|
72,000 | 21.90 | 23.40 | 20.50 | 0 | 0 | 0 |
23/09/2011 |
21.90
|
42,000 | 20.80 | 22.10 | 19.60 | 0 | 0 | 0 |
22/09/2011 |
20.80
|
90,400 | 21 | 22.20 | 19.80 | 0 | 0 | 0 |
21/09/2011 |
21
|
100,800 | 20.20 | 22.40 | 20 | 0 | 0 | 0 |
20/09/2011 |
20.20
|
55,500 | 20 | 21.50 | 20 | 0 | 0 | 0 |
19/09/2011 |
20
|
24,300 | 20.20 | 21 | 19 | 0 | 0 | 0 |
16/09/2011 |
20.20
|
41,700 | 20.40 | 20.40 | 18.90 | 0 | 0 | 0 |
15/09/2011 |
20.40
|
41,200 | 20.40 | 20.70 | 20.30 | 0 | 0 | 0 |
14/09/2011 |
20.40
|
48,800 | 21 | 21.50 | 20.20 | 0 | 0 | 0 |
13/09/2011 |
21
|
46,700 | 20.20 | 21.30 | 20 | 0 | 0 | 0 |
12/09/2011 |
20.20
|
49,800 | 20.60 | 20.80 | 19.40 | 0 | 0 | 0 |
09/09/2011 |
20.60
|
51,100 | 20.70 | 20.90 | 20.50 | 0 | 0 | 0 |
08/09/2011 |
20.70
|
93,000 | 20.10 | 20.90 | 20.70 | 0 | 0 | 0 |
07/09/2011 |
20.10
|
75,600 | 20 | 21.20 | 19.90 | 0 | 0 | 0 |
06/09/2011 |
20
|
73,500 | 19.10 | 20 | 20 | 0 | 0 | 0 |
05/09/2011 |
19.10
|
48,000 | 19.30 | 20.40 | 19.10 | 0 | 0 | 0 |
01/09/2011 |
19.30
|
72,000 | 18.70 | 21.20 | 19.30 | 0 | 0 | 0 |
31/08/2011 |
18.70
|
52,500 | 19.80 | 21 | 18.70 | 0 | 0 | 0 |
30/08/2011 |
19.80
|
32,000 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
29/08/2011 |
19.80
|
27,500 | 20 | 21.20 | 19.80 | 0 | 0 | 0 |
26/08/2011 |
20
|
66,000 | 19 | 21.30 | 18.60 | 0 | 0 | 0 |
25/08/2011 |
19
|
11,500 | 19 | 20.20 | 19 | 0 | 0 | 0 |
24/08/2011 |
19
|
15,400 | 19.20 | 20.40 | 19 | 0 | 0 | 0 |
23/08/2011 |
19.20
|
14,200 | 21.10 | 21.10 | 19.20 | 0 | 0 | 0 |
22/08/2011 |
21.10
|
16,400 | 20 | 21.30 | 18.70 | 0 | 0 | 0 |
19/08/2011 |
20
|
16,000 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
18/08/2011 |
21.50
|
66,600 | 21.30 | 21.80 | 20.50 | 0 | 0 | 0 |
17/08/2011 |
21.30
|
15,400 | 20.20 | 21.30 | 20.20 | 0 | 0 | 0 |
16/08/2011 |
20.20
|
19,500 | 19.90 | 20.20 | 19.70 | 0 | 0 | 0 |
15/08/2011 |
19.90
|
5,600 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
12/08/2011 |
19.70
|
22,800 | 19 | 19.70 | 19.10 | 0 | 0 | 0 |
11/08/2011 |
19
|
17,600 | 19.20 | 19.50 | 18.70 | 0 | 0 | 0 |
10/08/2011 |
19.20
|
14,200 | 18.40 | 19.20 | 19 | 0 | 0 | 0 |
09/08/2011 |
18.40
|
17,900 | 17.50 | 18.70 | 17.50 | 0 | 0 | 0 |
08/08/2011 |
17.50
|
5,800 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
05/08/2011 |
17
|
17,300 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
04/08/2011 |
16.40
|
15,700 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 |
03/08/2011 |
15.80
|
25,500 | 15 | 15.80 | 15.20 | 0 | 0 | 0 |
02/08/2011 |
15
|
12,200 | 14.10 | 15 | 14.80 | 0 | 0 | 0 |
01/08/2011 |
14.10
|
31,500 | 13.90 | 14.40 | 14.10 | 0 | 0 | 0 |
29/07/2011 |
13.90
|
32,500 | 13.50 | 14 | 13.90 | 0 | 0 | 0 |
28/07/2011 |
13.50
|
33,600 | 12.80 | 13.50 | 13.30 | 0 | 0 | 0 |
27/07/2011 |
12.80
|
32,800 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
26/07/2011 |
12.70
|
44,200 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |