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 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-21) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-30) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-05) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-16) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
15.54
|
3,500 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
22/11/2011 |
15.54
|
18,100 | 15.37 | 15.54 | 15.37 | 0 | 0 | 0 |
21/11/2011 |
15.04
|
7,000 | 15.46 | 15.46 | 15.04 | 0 | 0 | 0 |
18/11/2011 |
15.13
|
16,600 | 15.79 | 15.79 | 15.13 | 0 | 0 | 0 |
17/11/2011 |
15.37
|
9,600 | 15.71 | 15.79 | 15.04 | 0 | 0 | 0 |
16/11/2011 |
15.37
|
8,700 | 15.29 | 15.37 | 15.29 | 0 | 0 | 0 |
15/11/2011 |
15.13
|
6,200 | 15.13 | 15.13 | 15.04 | 0 | 0 | 0 |
14/11/2011 |
15.04
|
26,600 | 14.96 | 15.13 | 14.96 | 0 | 0 | 0 |
11/11/2011 |
14.88
|
16,200 | 14.96 | 15.13 | 14.88 | 0 | 0 | 0 |
10/11/2011 |
14.88
|
43,700 | 14.88 | 14.96 | 14.71 | 0 | 0 | 0 |
09/11/2011 |
14.88
|
13,200 | 14.79 | 14.96 | 14.79 | 0 | 0 | 0 |
08/11/2011 |
14.54
|
19,400 | 14.54 | 14.96 | 14.54 | 0 | 0 | 0 |
07/11/2011 |
14.54
|
31,000 | 14.54 | 14.63 | 14.38 | 0 | 0 | 0 |
04/11/2011 |
14.38
|
25,700 | 14.54 | 14.71 | 14.38 | 0 | 0 | 0 |
03/11/2011 |
14.46
|
14,900 | 14.46 | 14.54 | 14.46 | 0 | 0 | 0 |
02/11/2011 |
14.21
|
13,100 | 14.54 | 14.54 | 13.96 | 0 | 0 | 0 |
01/11/2011 |
14.21
|
20,400 | 14.63 | 14.63 | 14.21 | 0 | 0 | 0 |
31/10/2011 |
14.63
|
8,000 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
28/10/2011 |
14.54
|
50,100 | 14.71 | 14.71 | 14.13 | 0 | 0 | 0 |
27/10/2011 |
14.38
|
35,500 | 14.54 | 14.79 | 14.38 | 0 | 0 | 0 |
26/10/2011 |
14.54
|
24,300 | 14.63 | 14.63 | 14.46 | 0 | 0 | 0 |
25/10/2011 |
14.13
|
17,000 | 14.63 | 14.63 | 14.13 | 0 | 0 | 0 |
24/10/2011 |
14.46
|
8,000 | 14.88 | 14.88 | 14.46 | 0 | 0 | 0 |
21/10/2011 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
20/10/2011 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
19/10/2011 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
18/10/2011 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
17/10/2011 |
14.29
|
6,700 | 14.71 | 14.71 | 14.29 | 0 | 0 | 0 |
14/10/2011 |
14.54
|
17,800 | 14.79 | 14.79 | 14.54 | 0 | 0 | 0 |
13/10/2011 |
14.63
|
14,300 | 14.54 | 14.63 | 14.46 | 0 | 0 | 0 |
12/10/2011 |
14.38
|
25,300 | 14.71 | 14.71 | 14.13 | 0 | 0 | 0 |
11/10/2011 |
14.54
|
9,000 | 14.63 | 14.71 | 14.54 | 0 | 0 | 0 |
10/10/2011 |
14.63
|
19,300 | 14.13 | 14.71 | 14.13 | 0 | 0 | 0 |
07/10/2011 |
14.54
|
6,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
06/10/2011 |
14.29
|
11,800 | 14.13 | 14.29 | 14.04 | 0 | 0 | 0 |
05/10/2011 |
14.21
|
5,300 | 14.38 | 14.38 | 14.21 | 0 | 0 | 0 |
04/10/2011 |
13.71
|
8,000 | 14.21 | 14.21 | 13.71 | 0 | 0 | 0 |
03/10/2011 |
13.63
|
6,300 | 14.46 | 14.46 | 13.63 | 0 | 0 | 0 |
30/09/2011 |
14.13
|
12,100 | 14.29 | 14.29 | 14.13 | 0 | 0 | 0 |
29/09/2011 |
13.96
|
12,900 | 14.71 | 14.71 | 13.96 | 0 | 0 | 0 |
28/09/2011 |
14.38
|
6,700 | 14.38 | 14.38 | 14.29 | 0 | 0 | 0 |
27/09/2011 |
14.46
|
4,700 | 14.54 | 14.54 | 14.29 | 0 | 0 | 0 |
26/09/2011 |
14.38
|
2,100 | 14.54 | 14.54 | 14.38 | 0 | 0 | 0 |
23/09/2011 |
14.79
|
1,500 | 14.54 | 14.79 | 14.54 | 0 | 0 | 0 |
22/09/2011 |
14.88
|
3,900 | 14.79 | 14.88 | 14.79 | 0 | 0 | 0 |
21/09/2011 |
14.63
|
2,300 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
20/09/2011 |
14.29
|
16,300 | 15.21 | 15.21 | 14.29 | 0 | 0 | 0 |
19/09/2011 |
15.13
|
1,200 | 15.21 | 15.21 | 15.13 | 0 | 0 | 0 |
16/09/2011 |
14.79
|
22,400 | 15.54 | 15.54 | 14.79 | 0 | 0 | 0 |
15/09/2011 |
15.54
|
16,100 | 14.96 | 15.54 | 14.79 | 0 | 0 | 0 |
14/09/2011 |
14.96
|
18,500 | 15.79 | 15.79 | 14.96 | 0 | 0 | 0 |
13/09/2011 |
15.79
|
53,200 | 15.46 | 15.96 | 15.37 | 0 | 0 | 0 |
12/09/2011 |
15.37
|
21,300 | 15.62 | 15.62 | 14.96 | 0 | 0 | 0 |
09/09/2011 |
14.88
|
21,800 | 15.04 | 15.46 | 14.54 | 0 | 0 | 0 |
08/09/2011 |
14.54
|
45,600 | 14.88 | 15.04 | 14.54 | 0 | 0 | 0 |
07/09/2011 |
14.71
|
11,800 | 14.63 | 14.71 | 14.13 | 0 | 0 | 0 |
06/09/2011 |
14.13
|
6,300 | 14.29 | 14.46 | 14.13 | 0 | 0 | 0 |
05/09/2011 |
14.46
|
6,200 | 14.29 | 14.88 | 14.29 | 0 | 0 | 0 |
01/09/2011 |
15.21
|
13,000 | 15.21 | 15.37 | 15.04 | 0 | 0 | 0 |
31/08/2011 |
15.21
|
8,100 | 15.29 | 15.29 | 14.38 | 0 | 0 | 0 |
30/08/2011 |
14.96
|
20,100 | 14.96 | 15.37 | 14.96 | 0 | 0 | 0 |
29/08/2011 |
14.63
|
11,500 | 14.71 | 14.71 | 14.54 | 0 | 0 | 0 |
26/08/2011 |
14.21
|
8,000 | 14.71 | 14.71 | 14.21 | 0 | 0 | 0 |
25/08/2011 |
14.29
|
15,300 | 14.71 | 14.71 | 14.29 | 0 | 0 | 0 |
24/08/2011 |
14.54
|
8,000 | 14.96 | 15.13 | 14.54 | 0 | 0 | 0 |
23/08/2011 |
14.96
|
26,900 | 14.96 | 15.29 | 14.79 | 0 | 0 | 0 |
22/08/2011 |
15.04
|
22,100 | 14.79 | 15.04 | 14.54 | 0 | 0 | 0 |
19/08/2011 |
14.13
|
12,800 | 13.96 | 14.46 | 13.96 | 0 | 0 | 0 |
18/08/2011 |
14.38
|
26,800 | 14.54 | 14.88 | 14.38 | 0 | 0 | 0 |
17/08/2011 |
13.96
|
20,900 | 14.46 | 14.46 | 13.80 | 0 | 0 | 0 |
16/08/2011 |
14.46
|
15,700 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
15/08/2011 |
14.54
|
20,500 | 14.46 | 14.54 | 14.46 | 0 | 0 | 0 |
12/08/2011 |
13.88
|
5,700 | 14.13 | 14.13 | 13.88 | 0 | 0 | 0 |
11/08/2011 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
10/08/2011 |
14.54
|
15,200 | 14.88 | 14.88 | 14.54 | 0 | 0 | 0 |
09/08/2011 |
14.63
|
62,000 | 14.88 | 14.88 | 13.88 | 0 | 0 | 0 |
08/08/2011 |
14.29
|
21,600 | 14.96 | 14.96 | 14.29 | 0 | 0 | 0 |
05/08/2011 |
14.38
|
19,000 | 15.21 | 15.21 | 14.38 | 0 | 0 | 0 |
04/08/2011 |
14.96
|
16,700 | 14.96 | 15.21 | 14.96 | 0 | 0 | 0 |
03/08/2011 |
14.54
|
22,100 | 14.96 | 14.96 | 14.54 | 0 | 0 | 0 |
02/08/2011 |
14.79
|
18,500 | 15.29 | 15.29 | 14.79 | 0 | 0 | 0 |
01/08/2011 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
29/07/2011 |
14.79
|
13,000 | 14.96 | 15.04 | 14.79 | 0 | 0 | 0 |
28/07/2011 |
14.96
|
18,900 | 15.54 | 15.54 | 14.88 | 0 | 0 | 0 |
27/07/2011 |
15.46
|
15,300 | 14.96 | 15.46 | 14.79 | 0 | 0 | 0 |
26/07/2011 |
15.21
|
16,700 | 15.79 | 15.87 | 15.13 | 0 | 0 | 0 |
25/07/2011 |
15.04
|
34,000 | 14.96 | 15.71 | 14.96 | 0 | 0 | 0 |
22/07/2011 |
15.79
|
11,000 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
21/07/2011 |
15.13
|
42,400 | 15.21 | 15.62 | 15.13 | 0 | 0 | 0 |
20/07/2011 |
15.04
|
16,500 | 15.46 | 15.46 | 15.04 | 0 | 0 | 0 |
19/07/2011 |
14.96
|
23,700 | 15.13 | 15.37 | 14.96 | 0 | 0 | 0 |
18/07/2011 |
15.46
|
12,000 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
15/07/2011 |
15.04
|
18,000 | 15.21 | 15.54 | 15.04 | 0 | 0 | 0 |
14/07/2011 |
15.04
|
19,900 | 14.71 | 15.46 | 14.71 | 0 | 0 | 0 |
13/07/2011 |
15.13
|
2,200 | 15.29 | 15.29 | 15.13 | 0 | 0 | 0 |
12/07/2011 |
15.29
|
2,300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
11/07/2011 |
15.87
|
5,200 | 15.37 | 15.87 | 15.37 | 0 | 0 | 0 |
08/07/2011 |
16.04
|
24,300 | 15.62 | 16.04 | 15.62 | 0 | 0 | 0 |
07/07/2011 |
15.54
|
15,800 | 16.29 | 16.29 | 15.46 | 0 | 0 | 0 |
06/07/2011 |
15.62
|
18,700 | 16.37 | 16.70 | 15.46 | 0 | 0 | 0 |