Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-13) |
0 | 0% | 75,000 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-14) |
-0.10 | -5% | 825,300 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-16) |
-1.10 | -36.67% | 12,082,700 | -100 | -0.0 |
1.90
3
1.90
|
12 tháng
(2023-11-20) |
-1.50 | -44.12% | 41,857,346 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-11-23) |
-1.20 | -38.71% | 118,511,893 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-11-29) |
-11.10 | -85.38% | 177,351,378 | -47,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-09) |
-5.75 | -75.18% | 248,955,620 | -11,280 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2011 |
22.71
|
18,300 | 24.37 | 24.37 | 22.71 | 0 | 0 | 0 |
25/08/2011 |
24.37
|
0 | 24.24 | 24.37 | 24.37 | 0 | 0 | 0 |
24/08/2011 |
24.24
|
21,100 | 24.88 | 24.88 | 24.24 | 0 | 0 | 0 |
23/08/2011 |
24.88
|
30,100 | 24.11 | 24.88 | 24.24 | 0 | 0 | 0 |
22/08/2011 |
24.11
|
28,100 | 22.13 | 24.24 | 24.11 | 0 | 0 | 0 |
19/08/2011 |
22.13
|
38,500 | 23.60 | 24.24 | 22.13 | 0 | 0 | 0 |
18/08/2011 |
23.60
|
60,700 | 23.16 | 24.05 | 23.16 | 0 | 0 | 0 |
17/08/2011 |
23.16
|
21,600 | 23.03 | 23.16 | 22.58 | 0 | 0 | 0 |
16/08/2011 |
23.03
|
10,100 | 23.03 | 23.28 | 23.03 | 0 | 0 | 0 |
15/08/2011 |
23.03
|
22,800 | 23.28 | 23.28 | 21.69 | 0 | 0 | 0 |
12/08/2011 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
11/08/2011 |
23.28
|
0 | 22.01 | 23.28 | 23.28 | 0 | 0 | 0 |
10/08/2011 |
22.01
|
20,100 | 22.26 | 23.28 | 22.01 | 0 | 0 | 0 |
09/08/2011 |
22.26
|
20,200 | 22.65 | 22.65 | 22.26 | 0 | 0 | 0 |
08/08/2011 |
22.65
|
12,100 | 22.33 | 22.65 | 22.65 | 0 | 0 | 0 |
05/08/2011 |
22.33
|
17,400 | 22.01 | 22.84 | 22.33 | 0 | 0 | 0 |
04/08/2011 |
22.01
|
35,200 | 23.60 | 23.98 | 22.01 | 0 | 0 | 0 |
03/08/2011 |
23.60
|
0 | 23.28 | 23.60 | 23.60 | 0 | 0 | 0 |
02/08/2011 |
23.28
|
15,900 | 23.54 | 23.60 | 23.28 | 0 | 0 | 0 |
01/08/2011 |
23.54
|
15,100 | 23.41 | 23.67 | 23.54 | 0 | 0 | 0 |
29/07/2011 |
23.41
|
15,100 | 23.60 | 23.60 | 23.41 | 0 | 0 | 0 |
28/07/2011 |
23.60
|
52,800 | 22.13 | 23.73 | 23.60 | 0 | 0 | 0 |
27/07/2011 |
22.13
|
10,400 | 23.28 | 23.86 | 22.13 | 0 | 0 | 0 |
26/07/2011 |
23.28
|
19,500 | 22.01 | 23.98 | 21.82 | 0 | 0 | 0 |
25/07/2011 |
22.01
|
5,400 | 23.98 | 23.98 | 22.01 | 0 | 0 | 0 |
22/07/2011 |
23.98
|
25,800 | 23.86 | 23.98 | 22.33 | 0 | 0 | 0 |
21/07/2011 |
23.86
|
20,300 | 22.26 | 23.98 | 23.86 | 0 | 0 | 0 |
20/07/2011 |
22.26
|
43,000 | 22.26 | 23.98 | 22.26 | 0 | 0 | 0 |
19/07/2011 |
22.26
|
23,700 | 22.45 | 24.18 | 22.26 | 0 | 0 | 0 |
18/07/2011 |
22.45
|
68,800 | 22.33 | 23.98 | 22.45 | 0 | 0 | 0 |
15/07/2011 |
22.33
|
21,000 | 23.92 | 23.98 | 22.33 | 0 | 0 | 0 |
14/07/2011 |
23.92
|
8,800 | 23.92 | 23.98 | 23.92 | 0 | 0 | 0 |
13/07/2011 |
23.92
|
82,500 | 23.73 | 24.05 | 22.39 | 0 | 0 | 0 |
12/07/2011 |
23.73
|
20,400 | 23.73 | 24.11 | 23.60 | 0 | 0 | 0 |
11/07/2011 |
23.73
|
9,500 | 23.73 | 23.92 | 22.45 | 0 | 0 | 0 |
08/07/2011 |
23.73
|
30,200 | 23.67 | 24.24 | 23.60 | 0 | 0 | 0 |
07/07/2011 |
23.67
|
33,500 | 22.33 | 23.79 | 23.60 | 0 | 0 | 0 |
06/07/2011 |
22.33
|
81,900 | 21.75 | 24.11 | 22.33 | 0 | 0 | 0 |
05/07/2011 |
21.75
|
132,900 | 23.16 | 23.92 | 21.75 | 0 | 0 | 0 |
04/07/2011 |
23.16
|
7,800 | 22.96 | 23.47 | 23.16 | 0 | 0 | 0 |
01/07/2011 |
22.96
|
86,100 | 21.43 | 23.28 | 22.96 | 0 | 0 | 0 |
30/06/2011 |
21.43
|
66,900 | 21.62 | 23.28 | 21.43 | 0 | 0 | 0 |
29/06/2011 |
21.62
|
77,100 | 21.69 | 23.28 | 21.62 | 0 | 0 | 0 |
28/06/2011 |
21.69
|
53,800 | 23.03 | 23.28 | 21.69 | 0 | 0 | 0 |
27/06/2011 |
23.03
|
24,300 | 22.77 | 23.28 | 23.03 | 0 | 0 | 0 |
24/06/2011 |
22.77
|
43,700 | 22.84 | 23.54 | 22.77 | 0 | 0 | 0 |
23/06/2011 |
22.84
|
69,100 | 23.09 | 23.22 | 22.65 | 0 | 0 | 0 |
22/06/2011 |
23.09
|
30,700 | 23.09 | 23.22 | 22.77 | 0 | 0 | 0 |
21/06/2011 |
23.09
|
106,500 | 22.84 | 23.60 | 22.84 | 0 | 0 | 0 |
20/06/2011 |
22.84
|
42,600 | 23.03 | 23.03 | 22.84 | 0 | 0 | 0 |
17/06/2011 |
23.03
|
32,800 | 23.16 | 23.28 | 22.90 | 0 | 0 | 0 |
16/06/2011 |
23.16
|
57,200 | 22.01 | 23.79 | 21.56 | 0 | 0 | 0 |
15/06/2011 |
22.01
|
70,200 | 22.65 | 23.28 | 22.01 | 0 | 0 | 0 |
14/06/2011 |
22.65
|
85,400 | 22.90 | 24.69 | 21.50 | 0 | 0 | 0 |
13/06/2011 |
22.90
|
128,600 | 23.28 | 23.35 | 22.39 | 0 | 0 | 0 |
10/06/2011 |
23.28
|
43,600 | 22.33 | 23.60 | 22.33 | 0 | 0 | 0 |
09/06/2011 |
22.33
|
136,600 | 20.67 | 22.58 | 20.73 | 0 | 0 | 0 |
08/06/2011 |
20.67
|
52,300 | 21.05 | 21.69 | 20.48 | 0 | 0 | 0 |
07/06/2011 |
21.05
|
185,600 | 19.77 | 21.05 | 19.65 | 0 | 0 | 0 |
06/06/2011 |
19.77
|
66,800 | 19.71 | 20.41 | 18.88 | 0 | 0 | 0 |
03/06/2011 |
19.71
|
43,000 | 19.77 | 19.90 | 19.46 | 0 | 0 | 0 |
02/06/2011 |
19.77
|
188,700 | 18.56 | 19.77 | 17.54 | 0 | 0 | 0 |
01/06/2011 |
18.56
|
157,500 | 17.10 | 18.63 | 18.24 | 0 | 0 | 0 |
31/05/2011 |
17.10
|
45,600 | 17.86 | 17.86 | 16.78 | 0 | 0 | 0 |
30/05/2011 |
17.86
|
40,500 | 18.37 | 18.37 | 17.54 | 0 | 0 | 0 |
27/05/2011 |
18.37
|
62,000 | 17.54 | 18.37 | 18.24 | 0 | 0 | 0 |
26/05/2011 |
17.54
|
182,300 | 15.63 | 17.61 | 15.31 | 0 | 0 | 0 |
25/05/2011 |
15.63
|
48,000 | 15.37 | 16.71 | 15.31 | 0 | 0 | 0 |
24/05/2011 |
15.37
|
78,400 | 14.99 | 16.33 | 15.12 | 0 | 0 | 0 |
23/05/2011 |
14.99
|
60,500 | 14.99 | 15.50 | 14.86 | 0 | 0 | 0 |
20/05/2011 |
14.99
|
60,400 | 13.59 | 15.31 | 13.40 | 0 | 0 | 0 |
19/05/2011 |
13.59
|
36,100 | 13.40 | 14.42 | 13.59 | 0 | 0 | 0 |
18/05/2011 |
13.40
|
74,000 | 12.69 | 13.71 | 12.69 | 0 | 0 | 0 |
17/05/2011 |
12.69
|
69,800 | 12.06 | 13.01 | 12.18 | 0 | 0 | 0 |
16/05/2011 |
12.06
|
89,800 | 11.55 | 12.31 | 11.61 | 0 | 0 | 0 |
13/05/2011 |
11.55
|
61,800 | 11.61 | 11.80 | 11.35 | 0 | 0 | 0 |
12/05/2011 |
11.61
|
51,600 | 10.97 | 11.61 | 11.16 | 0 | 0 | 0 |
11/05/2011 |
10.97
|
46,900 | 10.65 | 11.35 | 10.97 | 0 | 0 | 0 |
10/05/2011 |
10.65
|
5,900 | 10.72 | 10.72 | 10.65 | 0 | 0 | 0 |
09/05/2011 |
10.72
|
2,100 | 11.48 | 11.48 | 10.72 | 0 | 0 | 0 |
06/05/2011 |
11.48
|
55,900 | 11.23 | 11.74 | 10.84 | 0 | 0 | 0 |
05/05/2011 |
11.23
|
26,500 | 11.86 | 11.86 | 11.16 | 0 | 0 | 0 |
04/05/2011 |
11.86
|
79,500 | 11.42 | 11.99 | 11.48 | 0 | 0 | 0 |
29/04/2011 |
11.42
|
31,200 | 10.84 | 11.42 | 10.91 | 0 | 0 | 0 |
28/04/2011 |
10.84
|
6,000 | 10.33 | 10.84 | 10.65 | 0 | 0 | 0 |
27/04/2011 |
10.33
|
21,300 | 9.95 | 10.84 | 10.21 | 0 | 0 | 0 |
26/04/2011 |
9.95
|
24,700 | 10.72 | 10.72 | 9.89 | 0 | 0 | 0 |
25/04/2011 |
10.72
|
131,100 | 11.35 | 11.35 | 10.59 | 0 | 0 | 0 |
22/04/2011 |
11.35
|
52,400 | 12.18 | 12.18 | 11.29 | 0 | 0 | 0 |
21/04/2011 |
12.18
|
33,700 | 12.89 | 12.89 | 11.99 | 0 | 0 | 0 |
20/04/2011 |
12.89
|
43,000 | 13.78 | 13.78 | 12.82 | 0 | 0 | 0 |
19/04/2011 |
13.78
|
41,400 | 14.67 | 14.67 | 13.71 | 0 | 0 | 0 |
18/04/2011 |
14.67
|
35,100 | 15.31 | 15.31 | 14.67 | 0 | 0 | 0 |
15/04/2011 |
15.31
|
21,900 | 16.20 | 16.39 | 15.31 | 0 | 0 | 0 |
14/04/2011 |
16.20
|
1,500 | 16.20 | 16.27 | 16.20 | 0 | 0 | 0 |
13/04/2011 |
16.20
|
1,200 | 16.07 | 16.20 | 16.20 | 0 | 0 | 0 |
08/04/2011 |
16.07
|
5,800 | 15.95 | 16.33 | 16.07 | 0 | 0 | 0 |
07/04/2011 |
15.95
|
2,100 | 15.95 | 16.27 | 15.95 | 0 | 0 | 0 |
06/04/2011 |
15.95
|
2,000 | 15.56 | 15.95 | 15.82 | 0 | 0 | 0 |
05/04/2011 |
15.56
|
2,200 | 15.95 | 16.59 | 15.56 | 0 | 0 | 0 |