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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
12.35
|
224,410 | 12.05 | 12.35 | 12.15 | 0 | 0 | 0 |
30/06/2011 |
12.05
|
7,100 | 12.65 | 12.65 | 12.05 | 0 | 0 | 0 |
29/06/2011 |
12.65
|
1,110 | 12.65 | 12.65 | 12.15 | 0 | 0 | 0 |
28/06/2011 |
12.65
|
74,990 | 12.40 | 12.85 | 11.79 | 0 | 0 | 0 |
27/06/2011 |
12.40
|
99,130 | 13.01 | 13.11 | 12.40 | 0 | 0 | 0 |
24/06/2011 |
13.01
|
46,500 | 12.96 | 13.06 | 12.65 | 0 | 0 | 0 |
23/06/2011 |
12.96
|
54,960 | 13.01 | 13.06 | 12.85 | 0 | 0 | 0 |
22/06/2011 |
13.01
|
90,850 | 12.80 | 13.01 | 12.25 | 0 | 0 | 0 |
21/06/2011 |
12.80
|
71,620 | 13.16 | 13.21 | 12.50 | 0 | 0 | 0 |
20/06/2011 |
13.16
|
17,340 | 13.16 | 13.31 | 13.16 | 0 | 0 | 0 |
17/06/2011 |
13.16
|
10,510 | 13.26 | 13.26 | 12.60 | 0 | 0 | 0 |
16/06/2011 |
13.26
|
21,460 | 13.36 | 13.61 | 12.70 | 0 | 0 | 0 |
15/06/2011 |
13.36
|
16,670 | 13.41 | 13.61 | 12.75 | 0 | 0 | 0 |
14/06/2011 |
13.41
|
51,290 | 13.51 | 13.51 | 12.85 | 0 | 0 | 0 |
13/06/2011 |
13.51
|
77,530 | 13.31 | 13.51 | 13.16 | 0 | 0 | 0 |
10/06/2011 |
13.31
|
28,200 | 12.70 | 13.31 | 12.40 | 0 | 0 | 0 |
09/06/2011 |
12.70
|
54,600 | 12.96 | 12.96 | 12.40 | 0 | 0 | 0 |
08/06/2011 |
12.96
|
23,900 | 13.61 | 14.07 | 12.96 | 0 | 0 | 0 |
07/06/2011 |
13.61
|
59,630 | 14.32 | 14.68 | 13.61 | 200 | 0 | 0.0 |
06/06/2011 |
14.32
|
46,400 | 15.03 | 15.23 | 14.32 | 0 | 0 | 0 |
03/06/2011 |
15.03
|
77,890 | 14.63 | 15.23 | 14.93 | 0 | 0 | 0 |
02/06/2011 |
14.63
|
22,010 | 13.97 | 14.63 | 14.58 | 0 | 0 | 0 |
01/06/2011 |
13.97
|
193,670 | 14.68 | 14.78 | 13.97 | 0 | 0 | 0 |
31/05/2011 |
14.68
|
38,570 | 14.68 | 14.68 | 14.02 | 0 | 0 | 0 |
30/05/2011 |
14.68
|
23,110 | 14.47 | 14.73 | 14.68 | 0 | 0 | 0 |
27/05/2011 |
14.47
|
21,180 | 14.32 | 14.83 | 14.42 | 0 | 0 | 0 |
26/05/2011 |
14.32
|
24,510 | 13.97 | 14.32 | 14.17 | 0 | 0 | 0 |
25/05/2011 |
13.97
|
8,010 | 13.61 | 14.12 | 12.96 | 0 | 0 | 0 |
24/05/2011 |
13.61
|
34,660 | 14.32 | 14.32 | 13.61 | 0 | 0 | 0 |
23/05/2011 |
14.32
|
5,830 | 15.03 | 15.03 | 14.32 | 0 | 0 | 0 |
20/05/2011 |
15.03
|
22,050 | 15.03 | 15.08 | 15.03 | 0 | 0 | 0 |
19/05/2011 |
15.03
|
9,000 | 14.83 | 15.08 | 14.12 | 0 | 0 | 0 |
18/05/2011 |
14.83
|
53,550 | 14.37 | 15.08 | 14.37 | 0 | 0 | 0 |
17/05/2011 |
14.37
|
41,970 | 15.08 | 15.08 | 14.37 | 0 | 0 | 0 |
16/05/2011 |
15.08
|
62,170 | 15.08 | 15.08 | 14.37 | 0 | 0 | 0 |
13/05/2011 |
15.08
|
12,750 | 15.08 | 15.33 | 14.37 | 2,000 | 0 | 0.1 |
12/05/2011 |
15.08
|
2,820 | 15.13 | 15.33 | 14.52 | 0 | 0 | 0 |
11/05/2011 |
15.13
|
10,560 | 15.08 | 15.13 | 14.68 | 0 | 0 | 0 |
10/05/2011 |
15.08
|
16,400 | 15.03 | 15.44 | 15.03 | 0 | 0 | 0 |
09/05/2011 |
15.03
|
15,520 | 15.08 | 15.08 | 14.37 | 0 | 0 | 0 |
06/05/2011 |
15.08
|
210 | 15.08 | 15.28 | 14.42 | 0 | 0 | 0 |
05/05/2011 |
15.08
|
3,640 | 15.08 | 15.08 | 14.42 | 0 | 0 | 0 |
04/05/2011 |
15.08
|
3,200 | 14.88 | 15.39 | 14.88 | 0 | 0 | 0 |
29/04/2011 |
14.88
|
32,520 | 14.37 | 14.98 | 14.37 | 0 | 0 | 0 |
28/04/2011 |
14.37
|
8,900 | 14.58 | 15.18 | 14.37 | 0 | 0 | 0 |
27/04/2011 |
14.58
|
6,900 | 15.28 | 15.64 | 14.58 | 0 | 0 | 0 |
26/04/2011 |
15.28
|
2,300 | 14.68 | 15.28 | 15.28 | 0 | 0 | 0 |
25/04/2011 |
14.68
|
64,310 | 14.27 | 14.98 | 14.68 | 0 | 0 | 0 |
22/04/2011 |
14.27
|
34,300 | 14.93 | 15.39 | 14.27 | 0 | 0 | 0 |
21/04/2011 |
14.93
|
30,280 | 15.69 | 15.94 | 14.93 | 0 | 0 | 0 |
20/04/2011 |
15.69
|
25,060 | 15.69 | 15.89 | 14.98 | 0 | 0 | 0 |
19/04/2011 |
15.69
|
13,850 | 15.13 | 15.69 | 15.49 | 0 | 0 | 0 |
18/04/2011 |
15.13
|
3,787 | 14.42 | 15.13 | 13.72 | 0 | 0 | 0 |
15/04/2011 |
14.42
|
29,110 | 14.93 | 14.93 | 14.37 | 0 | 0 | 0 |
14/04/2011 |
14.93
|
14,400 | 15.18 | 15.18 | 14.68 | 0 | 0 | 0 |
13/04/2011 |
15.18
|
26,410 | 15.74 | 15.74 | 14.98 | 0 | 0 | 0 |
08/04/2011 |
15.74
|
1,320 | 16.55 | 16.60 | 15.74 | 0 | 0 | 0 |
07/04/2011 |
16.55
|
24,620 | 16.30 | 16.60 | 15.54 | 0 | 0 | 0 |
06/04/2011 |
16.30
|
43,240 | 15.54 | 16.30 | 14.78 | 0 | 0 | 0 |
05/04/2011 |
15.54
|
35,490 | 16.35 | 16.35 | 15.54 | 0 | 0 | 0 |
04/04/2011 |
16.35
|
24,410 | 17.16 | 17.16 | 16.35 | 30 | 0 | 0.0 |
01/04/2011 |
17.16
|
18,680 | 18.02 | 18.02 | 17.16 | 0 | 0 | 0 |
31/03/2011 |
18.02
|
2,170 | 17.71 | 18.07 | 17.21 | 0 | 0 | 0 |
30/03/2011 |
17.71
|
26,000 | 17.61 | 17.71 | 16.80 | 0 | 0 | 0 |
29/03/2011 |
17.61
|
5,340 | 18.42 | 18.42 | 17.61 | 3,000 | 0 | 0.1 |
28/03/2011 |
18.42
|
12,010 | 18.12 | 18.73 | 18.42 | 0 | 0 | 0 |
25/03/2011 |
18.12
|
4,050 | 18.17 | 18.22 | 18.07 | 0 | 0 | 0 |
24/03/2011 |
18.17
|
8,040 | 18.17 | 18.22 | 17.36 | 0 | 0 | 0 |
23/03/2011 |
18.17
|
27,000 | 17.71 | 18.22 | 16.90 | 0 | 0 | 0 |
22/03/2011 |
17.71
|
16,860 | 18.62 | 18.98 | 17.71 | 0 | 0 | 0 |
21/03/2011 |
18.62
|
3,190 | 17.87 | 18.62 | 18.62 | 0 | 0 | 0 |
18/03/2011 |
17.87
|
39,070 | 18.73 | 18.73 | 17.81 | 0 | 0 | 0 |
17/03/2011 |
18.73
|
44,670 | 17.71 | 18.73 | 17.76 | 0 | 0 | 0 |
16/03/2011 |
17.71
|
26,410 | 17.87 | 18.67 | 17.00 | 0 | 0 | 0 |
15/03/2011 |
17.87
|
15,510 | 18.78 | 18.83 | 17.87 | 0 | 0 | 0 |
14/03/2011 |
18.78
|
13,500 | 19.74 | 19.74 | 18.78 | 0 | 0 | 0 |
11/03/2011 |
19.74
|
62,510 | 19.18 | 19.94 | 18.27 | 0 | 0 | 0 |
10/03/2011 |
19.18
|
33,540 | 18.47 | 19.18 | 18.47 | 0 | 0 | 0 |
09/03/2011 |
18.47
|
14,310 | 18.22 | 18.47 | 17.31 | 0 | 0 | 0 |
08/03/2011 |
18.22
|
19,070 | 19.13 | 19.13 | 18.22 | 0 | 0 | 0 |
07/03/2011 |
19.13
|
16,800 | 19.23 | 19.23 | 18.27 | 0 | 0 | 0 |
04/03/2011 |
19.23
|
28,840 | 19.74 | 19.74 | 18.78 | 0 | 0 | 0 |
03/03/2011 |
19.74
|
65,180 | 19.99 | 19.99 | 19.03 | 0 | 0 | 0 |
02/03/2011 |
19.99
|
64,030 | 19.99 | 19.99 | 19.03 | 0 | 0 | 0 |
01/03/2011 |
19.99
|
6,030 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
28/02/2011 |
19.99
|
43,880 | 19.64 | 19.99 | 18.67 | 0 | 0 | 0 |
25/02/2011 |
19.64
|
37,810 | 19.69 | 19.69 | 18.73 | 0 | 0 | 0 |
24/02/2011 |
19.69
|
40,700 | 19.74 | 19.79 | 18.78 | 0 | 0 | 0 |
23/02/2011 |
19.74
|
7,370 | 19.74 | 19.94 | 18.78 | 0 | 0 | 0 |
22/02/2011 |
19.74
|
11,210 | 20.75 | 20.75 | 19.74 | 0 | 0 | 0 |
21/02/2011 |
20.75
|
2,460 | 20.19 | 20.75 | 19.23 | 0 | 0 | 0 |
18/02/2011 |
20.19
|
21,220 | 20.45 | 20.50 | 19.43 | 0 | 0 | 0 |
17/02/2011 |
20.45
|
73,360 | 19.84 | 20.75 | 18.88 | 0 | 0 | 0 |
16/02/2011 |
19.84
|
65,510 | 20.85 | 21.51 | 19.84 | 0 | 0 | 0 |
15/02/2011 |
20.85
|
56,230 | 21.91 | 21.91 | 20.85 | 0 | 0 | 0 |
14/02/2011 |
21.91
|
25,840 | 23.03 | 23.03 | 21.91 | 0 | 0 | 0 |
11/02/2011 |
23.03
|
21,700 | 24.19 | 24.19 | 23.03 | 0 | 0 | 0 |
10/02/2011 |
24.19
|
8,000 | 23.53 | 24.19 | 24.14 | 0 | 0 | 0 |
09/02/2011 |
23.53
|
16,800 | 23.03 | 23.53 | 22.98 | 0 | 0 | 0 |
08/02/2011 |
23.03
|
20 | 22.52 | 23.23 | 23.03 | 0 | 0 | 0 |