Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-02-05) |
0.70 | 63.64% | 1,877,348 | 995 | -0 |
1.10
1.80
1.80
|
2 tháng
(2025-01-06) |
0.60 | 50% | 2,185,759 | 995 | -0 |
1
1.80
1.80
|
3 tháng
(2024-12-09) |
0.80 | 80% | 3,020,491 | 995 | -0 |
1
1.80
1.80
|
6 tháng
(2024-09-09) |
0.50 | 38.46% | 4,900,354 | 995 | -0 |
1
1.80
1.80
|
12 tháng
(2024-03-12) |
-1.40 | -43.75% | 26,441,733 | 90,890 | 0.3 |
1
3.30
1.80
|
24 tháng
(2023-03-20) |
-0.50 | -21.74% | 102,044,413 | 85,410 | 0.3 |
1
4.20
1.80
|
36 tháng
(2022-03-23) |
-5.46 | -75.21% | 162,526,867 | -582,185 | -1.6 |
1
7.50
1.80
|
60 tháng
(2020-04-03) |
1.18 | 190.32% | 261,965,697 | -942,355 | -7.8 |
0.58
11.95
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/12/2011 |
20.38
|
64,420 | 20.64 | 20.64 | 19.61 | 0 | 0 | 0 |
08/12/2011 |
20.64
|
44,290 | 21.22 | 21.29 | 20.64 | 0 | 0 | 0 |
07/12/2011 |
21.22
|
91,050 | 20.45 | 21.22 | 19.74 | 0 | 0 | 0 |
06/12/2011 |
20.45
|
74,400 | 21.29 | 21.93 | 20.45 | 0 | 0 | 0 |
05/12/2011 |
21.29
|
87,540 | 20.45 | 21.29 | 20.58 | 0 | 0 | 0 |
02/12/2011 |
20.45
|
107,390 | 20.51 | 20.64 | 19.67 | 0 | 0 | 0 |
01/12/2011 |
20.51
|
940 | 20.25 | 20.64 | 20.51 | 0 | 0 | 0 |
30/11/2011 |
20.25
|
15,990 | 20.00 | 20.51 | 20.00 | 0 | 0 | 0 |
29/11/2011 |
20.00
|
47,520 | 20.45 | 20.70 | 20.00 | 0 | 0 | 0 |
28/11/2011 |
20.45
|
20,830 | 19.67 | 20.45 | 20.06 | 0 | 0 | 0 |
25/11/2011 |
19.67
|
27,890 | 19.54 | 20.25 | 19.22 | 0 | 0 | 0 |
24/11/2011 |
19.54
|
45,940 | 20.45 | 20.45 | 19.54 | 0 | 0 | 0 |
23/11/2011 |
20.45
|
36,530 | 19.93 | 20.51 | 19.87 | 0 | 0 | 0 |
22/11/2011 |
19.93
|
3,900 | 19.93 | 20.77 | 19.80 | 0 | 0 | 0 |
21/11/2011 |
19.93
|
4,980 | 20.96 | 20.96 | 19.93 | 0 | 0 | 0 |
18/11/2011 |
20.96
|
18,920 | 21.16 | 21.16 | 20.32 | 0 | 0 | 0 |
17/11/2011 |
21.16
|
33,860 | 21.16 | 21.29 | 20.38 | 0 | 0 | 0 |
16/11/2011 |
21.16
|
137,990 | 21.03 | 21.16 | 20.00 | 0 | 0 | 0 |
15/11/2011 |
21.03
|
12,320 | 20.64 | 21.29 | 19.61 | 0 | 0 | 0 |
14/11/2011 |
20.64
|
28,570 | 20.19 | 20.96 | 19.35 | 0 | 0 | 0 |
11/11/2011 |
20.19
|
30,600 | 20.19 | 21.16 | 19.41 | 0 | 0 | 0 |
10/11/2011 |
20.19
|
88,780 | 21.22 | 21.22 | 20.19 | 0 | 0 | 0 |
09/11/2011 |
21.22
|
65,860 | 21.61 | 21.61 | 20.90 | 0 | 0 | 0 |
08/11/2011 |
21.61
|
120,530 | 22.19 | 22.19 | 21.09 | 0 | 0 | 0 |
07/11/2011 |
22.19
|
40,040 | 23.35 | 23.35 | 22.19 | 0 | 0 | 0 |
04/11/2011 |
23.35
|
35,100 | 22.45 | 23.35 | 22.90 | 0 | 0 | 0 |
03/11/2011 |
22.45
|
45,010 | 21.41 | 22.45 | 21.29 | 0 | 0 | 0 |
02/11/2011 |
21.41
|
32,170 | 21.67 | 21.93 | 21.29 | 0 | 0 | 0 |
01/11/2011 |
21.67
|
185,580 | 21.80 | 21.80 | 21.22 | 0 | 0 | 0 |
31/10/2011 |
21.80
|
62,870 | 21.99 | 22.25 | 21.03 | 0 | 0 | 0 |
28/10/2011 |
21.99
|
80,260 | 23.03 | 23.03 | 21.93 | 9,000 | 0 | 0.3 |
27/10/2011 |
23.03
|
64,530 | 24.19 | 24.38 | 23.03 | 0 | 0 | 0 |
26/10/2011 |
24.19
|
185,850 | 23.93 | 25.09 | 23.87 | 0 | 0 | 0 |
25/10/2011 |
23.93
|
86,760 | 22.83 | 23.93 | 23.41 | 0 | 0 | 0 |
24/10/2011 |
22.83
|
73,950 | 21.80 | 22.83 | 21.87 | 0 | 0 | 0 |
21/10/2011 |
21.80
|
181,600 | 21.54 | 21.93 | 20.58 | 0 | 0 | 0 |
20/10/2011 |
21.54
|
92,310 | 22.58 | 23.09 | 21.48 | 0 | 1,000 | -0.0 |
19/10/2011 |
22.58
|
71,610 | 22.90 | 23.22 | 21.80 | 0 | 0 | 0 |
18/10/2011 |
22.90
|
241,830 | 23.22 | 23.54 | 22.58 | 0 | 0 | 0 |
17/10/2011 |
23.22
|
18,980 | 23.22 | 23.74 | 23.22 | 0 | 0 | 0 |
14/10/2011 |
23.22
|
122,990 | 23.93 | 24.38 | 23.09 | 0 | 0 | 0 |
13/10/2011 |
23.93
|
174,830 | 25.16 | 25.16 | 23.93 | 0 | 0 | 0 |
12/10/2011 |
25.16
|
448,900 | 25.35 | 26.38 | 24.12 | 0 | 0 | 0 |
11/10/2011 |
25.35
|
255,520 | 24.19 | 25.35 | 24.51 | 0 | 0 | 0 |
10/10/2011 |
24.19
|
209,070 | 23.09 | 24.19 | 23.09 | 1,000 | 0 | 0.0 |
07/10/2011 |
23.09
|
283,190 | 21.99 | 23.09 | 22.25 | 0 | 0 | 0 |
06/10/2011 |
21.99
|
659,370 | 20.96 | 21.99 | 21.09 | 0 | 0 | 0 |
05/10/2011 |
20.96
|
455,900 | 20.00 | 20.96 | 19.35 | 0 | 0 | 0 |
04/10/2011 |
20.00
|
292,150 | 20.70 | 20.96 | 19.87 | 0 | 0 | 0 |
03/10/2011 |
20.70
|
446,320 | 21.48 | 21.80 | 20.70 | 0 | 0 | 0 |
30/09/2011 |
21.48
|
354,940 | 20.51 | 21.48 | 19.67 | 0 | 0 | 0 |
29/09/2011 |
20.51
|
584,950 | 21.54 | 21.54 | 20.51 | 0 | 0 | 0 |
28/09/2011 |
21.54
|
441,020 | 20.58 | 21.54 | 20.32 | 5,000 | 0 | 0.2 |
27/09/2011 |
20.58
|
291,840 | 19.61 | 20.58 | 20.51 | 0 | 0 | 0 |
26/09/2011 |
19.61
|
37,010 | 18.71 | 19.61 | 19.61 | 0 | 0 | 0 |
23/09/2011 |
18.71
|
419,180 | 17.87 | 18.71 | 18.00 | 0 | 0 | 0 |
22/09/2011 |
17.87
|
440,740 | 17.03 | 17.87 | 17.03 | 0 | 0 | 0 |
21/09/2011 |
17.03
|
30,800 | 16.25 | 17.03 | 17.03 | 0 | 0 | 0 |
20/09/2011 |
16.25
|
30,610 | 15.48 | 16.25 | 16.25 | 0 | 0 | 0 |
19/09/2011 |
15.48
|
261,510 | 14.77 | 15.48 | 14.84 | 0 | 0 | 0 |
16/09/2011 |
14.77
|
300,470 | 14.77 | 15.48 | 13.03 | 0 | 0 | 0 |
30/11/-0001 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |