Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
12.09
|
1,300 | 11.70 | 12.09 | 11.70 | 0 | 1,000 | -0.0 |
05/07/2011 |
11.70
|
0 | 11.54 | 11.70 | 11.70 | 0 | 0 | 0 |
04/07/2011 |
11.54
|
7,800 | 11.15 | 11.92 | 11.54 | 0 | 0 | 0 |
01/07/2011 |
11.15
|
0 | 10.99 | 11.15 | 11.15 | 0 | 0 | 0 |
30/06/2011 |
10.99
|
700 | 11.76 | 11.76 | 10.99 | 300 | 700 | -0.0 |
29/06/2011 |
11.76
|
200 | 12.63 | 12.63 | 11.76 | 0 | 0 | 0 |
28/06/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
27/06/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
24/06/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
23/06/2011 |
12.63
|
300 | 13.35 | 13.35 | 12.63 | 0 | 0 | 0 |
22/06/2011 |
13.35
|
7,000 | 12.52 | 13.35 | 11.70 | 0 | 0 | 0 |
21/06/2011 |
12.52
|
2,800 | 11.76 | 12.52 | 12.52 | 0 | 0 | 0 |
20/06/2011 |
11.76
|
1,200 | 10.99 | 11.76 | 11.76 | 0 | 0 | 0 |
17/06/2011 |
10.99
|
200 | 12.85 | 12.85 | 10.99 | 0 | 0 | 0 |
16/06/2011 |
12.85
|
4,500 | 11.76 | 12.85 | 11.21 | 0 | 0 | 0 |
15/06/2011 |
11.76
|
4,400 | 13.13 | 13.18 | 11.76 | 0 | 900 | -0.0 |
14/06/2011 |
13.13
|
700 | 13.18 | 13.18 | 12.19 | 0 | 100 | -0.0 |
13/06/2011 |
13.18
|
3,500 | 12.63 | 13.18 | 12.63 | 0 | 0 | 0 |
10/06/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
09/06/2011 |
12.63
|
100 | 12.47 | 12.63 | 12.63 | 0 | 100 | -0.0 |
08/06/2011 |
12.47
|
400 | 11.92 | 12.47 | 12.09 | 0 | 0 | 0 |
07/06/2011 |
11.92
|
2,300 | 11.81 | 11.92 | 10.88 | 0 | 1,000 | -0.0 |
06/06/2011 |
11.81
|
3,700 | 11.54 | 11.81 | 11.54 | 0 | 800 | -0.0 |
03/06/2011 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
02/06/2011 |
11.54
|
100 | 10.99 | 11.54 | 11.54 | 0 | 100 | -0.0 |
01/06/2011 |
10.99
|
1,000 | 11.15 | 11.15 | 10.99 | 0 | 1,000 | -0.0 |
31/05/2011 |
11.15
|
2,800 | 10.44 | 11.15 | 10.44 | 0 | 800 | -0.0 |
30/05/2011 |
10.44
|
1,700 | 9.72 | 10.44 | 10.44 | 0 | 0 | 0 |
27/05/2011 |
9.72
|
500 | 10.44 | 10.49 | 9.72 | 0 | 0 | 0 |
26/05/2011 |
10.44
|
300 | 11.15 | 11.15 | 10.44 | 0 | 0 | 0 |
25/05/2011 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
24/05/2011 |
11.15
|
400 | 11.76 | 11.76 | 11.15 | 0 | 0 | 0 |
23/05/2011 |
11.76
|
600 | 12.63 | 13.18 | 11.76 | 0 | 100 | -0.0 |
20/05/2011 |
12.63
|
300 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 |
19/05/2011 |
12.91
|
4,000 | 12.47 | 12.91 | 12.47 | 0 | 900 | -0.0 |
18/05/2011 |
12.47
|
6,900 | 12.41 | 12.47 | 11.65 | 0 | 0 | 0 |
17/05/2011 |
12.41
|
1,100 | 12.80 | 13.29 | 12.41 | 0 | 0 | 0 |
16/05/2011 |
12.80
|
200 | 13.73 | 13.73 | 12.80 | 0 | 0 | 0 |
13/05/2011 |
13.73
|
100 | 13.51 | 13.73 | 13.73 | 0 | 100 | -0.0 |
12/05/2011 |
13.51
|
100 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
11/05/2011 |
13.51
|
100 | 12.69 | 13.51 | 13.51 | 0 | 0 | 0 |
10/05/2011 |
12.69
|
0 | 12.63 | 12.69 | 12.69 | 0 | 0 | 0 |
09/05/2011 |
12.63
|
1,100 | 12.91 | 12.91 | 12.63 | 0 | 0 | 0 |
06/05/2011 |
12.91
|
200 | 12.09 | 13.18 | 12.91 | 0 | 0 | 0 |
05/05/2011 |
12.09
|
6,500 | 11.98 | 12.63 | 12.09 | 0 | 0 | 0 |
04/05/2011 |
11.98
|
23,300 | 11.98 | 13.62 | 11.98 | 0 | 0 | 0 |
29/04/2011 |
11.98
|
2,000 | 12.19 | 13.73 | 11.98 | 0 | 0 | 0 |
28/04/2011 |
12.19
|
400 | 13.07 | 13.07 | 12.19 | 0 | 0 | 0 |
27/04/2011 |
13.07
|
1,500 | 14.01 | 14.01 | 13.07 | 0 | 0 | 0 |
26/04/2011 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
25/04/2011 |
14.01
|
4,900 | 13.73 | 14.01 | 14.01 | 0 | 0 | 0 |
22/04/2011 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
21/04/2011 |
13.73
|
0 | 14.28 | 13.73 | 13.73 | 0 | 0 | 0 |
20/04/2011 |
14.28
|
300 | 13.62 | 14.28 | 12.69 | 0 | 100 | -0.0 |
19/04/2011 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
18/04/2011 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
15/04/2011 |
13.62
|
0 | 13.51 | 13.62 | 13.62 | 0 | 0 | 0 |
14/04/2011 |
13.51
|
2,000 | 14.50 | 14.50 | 13.51 | 0 | 0 | 0 |
13/04/2011 |
14.50
|
200 | 14.28 | 14.50 | 14.50 | 0 | 0 | 0 |
08/04/2011 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
07/04/2011 |
14.28
|
200 | 13.35 | 14.28 | 14.28 | 0 | 0 | 0 |
06/04/2011 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
05/04/2011 |
13.35
|
0 | 12.69 | 13.35 | 13.35 | 0 | 0 | 0 |
04/04/2011 |
12.69
|
200 | 13.62 | 13.95 | 12.69 | 0 | 0 | 0 |
01/04/2011 |
13.62
|
1,900 | 13.13 | 13.62 | 13.62 | 0 | 0 | 0 |
31/03/2011 |
13.13
|
12,400 | 14.06 | 15.00 | 13.13 | 0 | 0 | 0 |
30/03/2011 |
14.06
|
2,000 | 15.11 | 15.11 | 14.06 | 0 | 0 | 0 |
29/03/2011 |
15.11
|
500 | 15.38 | 15.38 | 15.11 | 0 | 0 | 0 |
28/03/2011 |
15.38
|
1,000 | 14.83 | 15.38 | 15.38 | 0 | 0 | 0 |
25/03/2011 |
14.83
|
2,000 | 15.38 | 15.38 | 14.83 | 0 | 0 | 0 |
24/03/2011 |
15.38
|
2,000 | 14.56 | 15.38 | 15.38 | 0 | 0 | 0 |
23/03/2011 |
14.56
|
100 | 14.01 | 14.56 | 14.56 | 0 | 0 | 0 |
22/03/2011 |
14.01
|
600 | 14.83 | 14.83 | 14.01 | 0 | 0 | 0 |
21/03/2011 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
18/03/2011 |
14.83
|
5,000 | 14.01 | 14.83 | 14.83 | 0 | 0 | 0 |
17/03/2011 |
14.01
|
7,400 | 13.68 | 14.01 | 13.73 | 0 | 3,000 | -0.1 |
16/03/2011 |
13.68
|
14,000 | 12.91 | 13.73 | 13.46 | 0 | 2,000 | -0.0 |
15/03/2011 |
12.91
|
4,300 | 13.62 | 13.62 | 12.91 | 0 | 0 | 0 |
14/03/2011 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
11/03/2011 |
13.62
|
0 | 13.73 | 13.62 | 13.62 | 0 | 0 | 0 |
10/03/2011 |
13.73
|
15,000 | 12.91 | 13.73 | 12.91 | 0 | 0 | 0 |
09/03/2011 |
12.91
|
3,500 | 12.91 | 12.91 | 12.91 | 0 | 2,000 | -0.0 |
08/03/2011 |
12.91
|
10,000 | 12.63 | 12.91 | 12.91 | 0 | 0 | 0 |
07/03/2011 |
12.63
|
13,000 | 12.36 | 12.91 | 12.63 | 0 | 0 | 0 |
04/03/2011 |
12.36
|
10,900 | 12.91 | 12.91 | 11.54 | 0 | 1,000 | -0.0 |
03/03/2011 |
12.91
|
1,000 | 12.14 | 12.91 | 11.32 | 0 | 0 | 0 |
02/03/2011 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
01/03/2011 |
12.14
|
21,300 | 11.37 | 12.14 | 12.14 | 0 | 0 | 0 |
28/02/2011 |
11.37
|
11,200 | 12.19 | 12.19 | 11.37 | 0 | 0 | 0 |
25/02/2011 |
12.19
|
500 | 13.07 | 13.07 | 12.19 | 0 | 0 | 0 |
24/02/2011 |
13.07
|
0 | 13.18 | 13.07 | 13.07 | 0 | 0 | 0 |
23/02/2011 |
13.18
|
23,200 | 12.63 | 13.18 | 12.36 | 0 | 0 | 0 |
22/02/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
21/02/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
18/02/2011 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
17/02/2011 |
12.63
|
600 | 11.87 | 12.63 | 12.58 | 0 | 0 | 0 |
16/02/2011 |
11.87
|
500 | 10.99 | 11.87 | 11.87 | 0 | 0 | 0 |
15/02/2011 |
10.99
|
1,500 | 11.54 | 11.54 | 10.99 | 0 | 0 | 0 |
14/02/2011 |
11.54
|
4,900 | 12.36 | 12.36 | 11.54 | 0 | 0 | 0 |
11/02/2011 |
12.36
|
600 | 12.36 | 12.36 | 12.36 | 0 | 100 | -0.0 |