Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-22) |
0 | 0% | 637,300 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2025-03-24) |
-0.20 | -13.33% | 2,195,500 | 1,500 | 0.0 |
1.30
1.50
1.30
|
3 tháng
(2025-02-21) |
-0.10 | -7.14% | 4,399,600 | 4,000 | 0.0 |
1.30
1.80
1.30
|
6 tháng
(2024-11-25) |
0.30 | 30% | 6,184,051 | 3,995 | 0.0 |
1
1.80
1.30
|
12 tháng
(2024-05-27) |
-1.10 | -45.83% | 16,011,934 | 3,895 | 0.0 |
1
2.40
1.30
|
24 tháng
(2023-06-02) |
-1.80 | -58.06% | 86,509,325 | 97,037 | 0.3 |
1
4.20
1.30
|
36 tháng
(2022-06-07) |
-2.16 | -62.43% | 156,955,167 | -715,885 | -2.4 |
1
5.40
1.30
|
60 tháng
(2020-06-17) |
0.52 | 66.67% | 261,829,367 | -939,355 | -7.8 |
0.61
11.95
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/02/2012 |
20.96
|
469,010 | 20.77 | 21.16 | 20.64 | 0 | 0 | 0 |
24/02/2012 |
20.77
|
428,940 | 20.90 | 21.48 | 20.58 | 0 | 0 | 0 |
23/02/2012 |
20.90
|
561,620 | 20.83 | 21.35 | 20.64 | 0 | 0 | 0 |
22/02/2012 |
20.83
|
398,760 | 21.80 | 21.80 | 20.77 | 0 | 0 | 0 |
21/02/2012 |
21.80
|
313,870 | 21.54 | 22.58 | 21.80 | 0 | 0 | 0 |
20/02/2012 |
21.54
|
367,150 | 20.58 | 21.54 | 20.58 | 0 | 0 | 0 |
17/02/2012 |
20.58
|
529,220 | 19.61 | 20.58 | 20.19 | 0 | 0 | 0 |
16/02/2012 |
19.61
|
548,640 | 18.71 | 19.61 | 18.58 | 0 | 0 | 0 |
15/02/2012 |
18.71
|
334,880 | 18.45 | 18.71 | 17.61 | 0 | 0 | 0 |
14/02/2012 |
18.45
|
319,450 | 19.03 | 19.03 | 18.25 | 0 | 0 | 0 |
13/02/2012 |
19.03
|
246,690 | 19.74 | 19.74 | 18.83 | 0 | 0 | 0 |
10/02/2012 |
19.74
|
260,920 | 20.64 | 20.64 | 19.61 | 0 | 0 | 0 |
09/02/2012 |
20.64
|
105,520 | 21.48 | 21.61 | 20.51 | 0 | 0 | 0 |
08/02/2012 |
21.48
|
95,100 | 21.61 | 21.61 | 20.64 | 0 | 0 | 0 |
07/02/2012 |
21.61
|
38,330 | 22.45 | 22.45 | 21.35 | 0 | 0 | 0 |
06/02/2012 |
22.45
|
127,500 | 23.61 | 23.61 | 22.45 | 0 | 0 | 0 |
03/02/2012 |
23.61
|
86,500 | 24.83 | 24.90 | 23.61 | 0 | 0 | 0 |
02/02/2012 |
24.83
|
151,350 | 24.38 | 24.90 | 24.38 | 0 | 0 | 0 |
01/02/2012 |
24.38
|
47,060 | 23.48 | 24.38 | 23.35 | 0 | 0 | 0 |
31/01/2012 |
23.48
|
67,230 | 23.22 | 23.54 | 23.09 | 0 | 500 | -0.0 |
30/01/2012 |
23.22
|
11,410 | 23.54 | 23.74 | 23.22 | 1,000 | 0 | 0.0 |
20/01/2012 |
23.54
|
134,750 | 23.61 | 23.80 | 23.54 | 0 | 0 | 0 |
19/01/2012 |
23.61
|
36,030 | 23.48 | 23.67 | 23.48 | 0 | 0 | 0 |
18/01/2012 |
23.48
|
101,400 | 23.22 | 23.61 | 23.22 | 500 | 0 | 0.0 |
17/01/2012 |
23.22
|
106,480 | 22.70 | 23.22 | 22.45 | 0 | 0 | 0 |
16/01/2012 |
22.70
|
132,200 | 21.87 | 22.70 | 21.16 | 0 | 0 | 0 |
13/01/2012 |
21.87
|
80,500 | 20.90 | 21.87 | 20.64 | 0 | 0 | 0 |
12/01/2012 |
20.90
|
133,070 | 20.51 | 20.90 | 19.74 | 0 | 0 | 0 |
11/01/2012 |
20.51
|
73,030 | 21.54 | 21.54 | 20.51 | 0 | 0 | 0 |
10/01/2012 |
21.54
|
88,320 | 20.90 | 21.61 | 19.87 | 0 | 0 | 0 |
09/01/2012 |
20.90
|
90,910 | 21.93 | 21.93 | 20.90 | 0 | 0 | 0 |
06/01/2012 |
21.93
|
186,490 | 21.93 | 22.12 | 21.74 | 0 | 0 | 0 |
05/01/2012 |
21.93
|
225,340 | 21.67 | 21.93 | 20.70 | 0 | 0 | 0 |
04/01/2012 |
21.67
|
173,750 | 22.19 | 22.19 | 21.22 | 0 | 0 | 0 |
03/01/2012 |
22.19
|
90,440 | 23.28 | 23.28 | 22.19 | 0 | 0 | 0 |
30/12/2011 |
23.28
|
230,340 | 22.19 | 23.28 | 21.93 | 0 | 0 | 0 |
29/12/2011 |
22.19
|
141,670 | 21.22 | 22.19 | 21.61 | 0 | 0 | 0 |
28/12/2011 |
21.22
|
226,300 | 20.25 | 21.22 | 20.38 | 0 | 0 | 0 |
27/12/2011 |
20.25
|
244,840 | 20.70 | 20.70 | 19.93 | 0 | 0 | 0 |
26/12/2011 |
20.70
|
101,810 | 19.74 | 20.70 | 20.00 | 0 | 0 | 0 |
23/12/2011 |
19.74
|
159,090 | 19.16 | 19.74 | 18.77 | 0 | 0 | 0 |
22/12/2011 |
19.16
|
154,000 | 18.96 | 19.16 | 18.77 | 0 | 0 | 0 |
21/12/2011 |
18.96
|
195,490 | 18.12 | 18.96 | 17.22 | 0 | 0 | 0 |
20/12/2011 |
18.12
|
29,100 | 19.03 | 19.03 | 18.12 | 0 | 0 | 0 |
19/12/2011 |
19.03
|
112,310 | 19.35 | 19.35 | 18.38 | 0 | 0 | 0 |
16/12/2011 |
19.35
|
70,460 | 19.93 | 19.93 | 18.96 | 0 | 0 | 0 |
15/12/2011 |
19.93
|
17,070 | 20.45 | 20.45 | 19.48 | 0 | 0 | 0 |
14/12/2011 |
20.45
|
6,270 | 20.00 | 20.58 | 19.67 | 0 | 0 | 0 |
13/12/2011 |
20.00
|
20,800 | 20.32 | 20.32 | 19.87 | 0 | 0 | 0 |
12/12/2011 |
20.32
|
109,320 | 20.38 | 20.38 | 19.41 | 0 | 0 | 0 |
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 |