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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
14.09
|
500 | 13.90 | 14.09 | 14.09 | 0 | 0 | 0 |
18/11/2011 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
17/11/2011 |
13.90
|
1,000 | 13.25 | 13.90 | 13.90 | 0 | 0 | 0 |
16/11/2011 |
13.25
|
1,010 | 13.90 | 14.55 | 13.25 | 0 | 0 | 0 |
15/11/2011 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
14/11/2011 |
13.90
|
21,010 | 14.55 | 14.55 | 13.90 | 0 | 0 | 0 |
11/11/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
10/11/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
09/11/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
08/11/2011 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
07/11/2011 |
14.55
|
12,890 | 15.29 | 16.03 | 14.55 | 12,500 | 0 | 0.2 |
04/11/2011 |
15.29
|
10 | 14.83 | 15.29 | 15.29 | 0 | 0 | 0 |
03/11/2011 |
14.83
|
1,000 | 15.01 | 15.01 | 14.83 | 0 | 0 | 0 |
02/11/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
01/11/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
31/10/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
28/10/2011 |
15.01
|
20 | 15.01 | 15.01 | 14.27 | 0 | 0 | 0 |
27/10/2011 |
15.01
|
110 | 15.01 | 15.76 | 15.01 | 0 | 0 | 0 |
26/10/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
25/10/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
24/10/2011 |
15.01
|
100 | 14.37 | 15.01 | 15.01 | 0 | 0 | 0 |
21/10/2011 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
20/10/2011 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
19/10/2011 |
14.37
|
3,700 | 14.37 | 14.37 | 14.27 | 0 | 0 | 0 |
18/10/2011 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
17/10/2011 |
14.37
|
1,000 | 14.46 | 14.46 | 14.37 | 0 | 0 | 0 |
14/10/2011 |
14.46
|
2,000 | 14.46 | 14.46 | 14.37 | 0 | 0 | 0 |
13/10/2011 |
14.46
|
10 | 14.83 | 14.83 | 14.46 | 0 | 0 | 0 |
12/10/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
11/10/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
10/10/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
07/10/2011 |
14.83
|
2,000 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
06/10/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
05/10/2011 |
14.83
|
3,700 | 14.83 | 14.83 | 14.74 | 0 | 0 | 0 |
04/10/2011 |
14.83
|
700 | 15.20 | 15.20 | 14.83 | 0 | 0 | 0 |
03/10/2011 |
15.20
|
2,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
30/09/2011 |
15.20
|
3,000 | 15.57 | 15.57 | 15.20 | 0 | 0 | 0 |
29/09/2011 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
28/09/2011 |
15.57
|
1,100 | 14.83 | 15.57 | 15.57 | 0 | 0 | 0 |
27/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
26/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
23/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
22/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
21/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
20/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
19/09/2011 |
14.83
|
6,500 | 14.83 | 14.83 | 14.74 | 0 | 0 | 0 |
16/09/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
15/09/2011 |
14.83
|
2,030 | 15.57 | 15.57 | 14.83 | 0 | 0 | 0 |
14/09/2011 |
15.57
|
1,000 | 15.38 | 15.57 | 15.57 | 0 | 0 | 0 |
13/09/2011 |
15.38
|
50,300 | 15.01 | 15.66 | 14.27 | 0 | 0 | 0 |
12/09/2011 |
15.01
|
2,000 | 15.76 | 15.76 | 15.01 | 0 | 0 | 0 |
09/09/2011 |
15.76
|
700 | 15.01 | 15.76 | 15.76 | 0 | 0 | 0 |
08/09/2011 |
15.01
|
1,230 | 15.01 | 15.76 | 15.01 | 0 | 0 | 0 |
07/09/2011 |
15.01
|
3,560 | 14.37 | 15.01 | 14.37 | 0 | 0 | 0 |
06/09/2011 |
14.37
|
750 | 14.37 | 14.37 | 14.27 | 0 | 0 | 0 |
05/09/2011 |
14.37
|
520 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
01/09/2011 |
14.37
|
7,000 | 14.37 | 15.01 | 14.37 | 0 | 0 | 0 |
31/08/2011 |
14.37
|
3,350 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
30/08/2011 |
14.37
|
850 | 14.37 | 14.55 | 14.37 | 0 | 0 | 0 |
29/08/2011 |
14.37
|
700 | 14.09 | 14.37 | 14.37 | 0 | 0 | 0 |
26/08/2011 |
14.09
|
600 | 13.90 | 14.09 | 14.09 | 0 | 0 | 0 |
25/08/2011 |
13.90
|
210 | 13.62 | 13.90 | 13.90 | 0 | 0 | 0 |
24/08/2011 |
13.62
|
3,610 | 12.98 | 13.62 | 12.33 | 0 | 0 | 0 |
23/08/2011 |
12.98
|
4,920 | 13.53 | 13.53 | 12.88 | 0 | 0 | 0 |
22/08/2011 |
13.53
|
11,210 | 14.18 | 14.83 | 13.53 | 0 | 0 | 0 |
19/08/2011 |
14.18
|
100 | 14.92 | 14.92 | 14.18 | 0 | 0 | 0 |
18/08/2011 |
14.92
|
1,480 | 15.66 | 16.40 | 14.92 | 0 | 0 | 0 |
17/08/2011 |
15.66
|
3,430 | 16.40 | 16.68 | 15.66 | 0 | 0 | 0 |
16/08/2011 |
16.40
|
2,320 | 17.24 | 17.61 | 16.40 | 0 | 0 | 0 |
15/08/2011 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
12/08/2011 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
11/08/2011 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
10/08/2011 |
17.24
|
20 | 16.50 | 17.24 | 17.24 | 0 | 0 | 0 |
09/08/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
08/08/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/08/2011 |
16.50
|
107,430 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
04/08/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
03/08/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
02/08/2011 |
16.50
|
500 | 15.76 | 16.50 | 16.50 | 0 | 0 | 0 |
01/08/2011 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
29/07/2011 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
28/07/2011 |
15.76
|
120 | 16.50 | 17.24 | 15.76 | 0 | 0 | 0 |
27/07/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
26/07/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/07/2011 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
22/07/2011 |
16.50
|
1,000 | 15.76 | 16.50 | 16.50 | 0 | 0 | 0 |
21/07/2011 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
20/07/2011 |
15.76
|
52,990 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
19/07/2011 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
18/07/2011 |
15.76
|
10 | 15.01 | 15.76 | 15.66 | 0 | 0 | 0 |
15/07/2011 |
15.01
|
290 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
14/07/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
13/07/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
12/07/2011 |
15.01
|
100,910 | 15.01 | 15.29 | 15.01 | 0 | 0 | 0 |
11/07/2011 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
08/07/2011 |
15.01
|
1,150 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
07/07/2011 |
15.01
|
530 | 14.92 | 15.01 | 15.01 | 0 | 0 | 0 |
06/07/2011 |
14.92
|
2,640 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
05/07/2011 |
15.01
|
150 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
04/07/2011 |
15.01
|
103,000 | 14.92 | 15.01 | 15.01 | 0 | 0 | 0 |