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) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
2 tháng
(2024-09-13) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
3 tháng
(2024-08-14) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
6 tháng
(2024-05-16) |
-1.80 | -9.18% | 59,500 | 200 | 0.0 |
16.40
19.90
17.80
|
12 tháng
(2023-11-20) |
-14.60 | -45.06% | 109,400 | 200 | 0.0 |
16.20
32.40
17.80
|
24 tháng
(2022-11-23) |
-13.70 | -43.49% | 259,996 | 300 | 0.0 |
16.20
48.80
17.80
|
36 tháng
(2021-11-29) |
7.10 | 66.36% | 562,611 | 300 | 0.0 |
9.70
48.80
17.80
|
60 tháng
(2019-12-09) |
9.70 | 119.75% | 811,919 | 600 | 0.0 |
5.80
48.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2011 |
12.30
|
100 | 13 | 13 | 12.30 | 0 | 0 | 0 |
25/08/2011 |
13
|
1,100 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
24/08/2011 |
13.40
|
0 | 13.30 | 13.40 | 13.40 | 0 | 0 | 0 |
23/08/2011 |
13.30
|
2,500 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
22/08/2011 |
13.30
|
2,000 | 12.60 | 13.30 | 13.30 | 0 | 2,000 | -0.0 |
19/08/2011 |
12.60
|
2,400 | 13 | 13 | 12.60 | 0 | 0 | 0 |
18/08/2011 |
13
|
3,900 | 13.80 | 14 | 13 | 0 | 0 | 0 |
17/08/2011 |
13.80
|
100 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
16/08/2011 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
15/08/2011 |
14.70
|
100 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
12/08/2011 |
15.70
|
2,000 | 14.70 | 15.70 | 15.60 | 0 | 0 | 0 |
11/08/2011 |
14.70
|
2,000 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
10/08/2011 |
15.70
|
100 | 16.80 | 16.80 | 15.70 | 0 | 0 | 0 |
09/08/2011 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
08/08/2011 |
16.80
|
100 | 16.30 | 16.80 | 16.80 | 0 | 0 | 0 |
05/08/2011 |
16.30
|
3,100 | 15.40 | 16.40 | 16.30 | 0 | 0 | 0 |
04/08/2011 |
15.40
|
1,600 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
03/08/2011 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
02/08/2011 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
01/08/2011 |
16.40
|
100 | 15.50 | 16.40 | 16.40 | 0 | 0 | 0 |
29/07/2011 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
28/07/2011 |
15.50
|
5,000 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 |
27/07/2011 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
26/07/2011 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
25/07/2011 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
22/07/2011 |
16.60
|
1,100 | 16.10 | 16.80 | 16.50 | 0 | 0 | 0 |
21/07/2011 |
16.10
|
100 | 15 | 16.10 | 16.10 | 0 | 0 | 0 |
20/07/2011 |
15
|
600 | 15 | 15.80 | 15 | 0 | 0 | 0 |
19/07/2011 |
15
|
3,500 | 16 | 16.50 | 15 | 0 | 0 | 0 |
18/07/2011 |
16
|
4,000 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
15/07/2011 |
16.50
|
100 | 15.60 | 16.50 | 16.50 | 0 | 0 | 0 |
14/07/2011 |
15.60
|
100 | 14.80 | 15.60 | 15.60 | 0 | 0 | 0 |
13/07/2011 |
14.80
|
700 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
12/07/2011 |
15.90
|
100 | 16 | 16 | 15.90 | 0 | 0 | 0 |
11/07/2011 |
16
|
100 | 15.10 | 16 | 16 | 0 | 0 | 0 |
08/07/2011 |
15.10
|
100 | 14.10 | 15.10 | 15.10 | 0 | 0 | 0 |
07/07/2011 |
14.10
|
800 | 15 | 15 | 14.10 | 0 | 0 | 0 |
06/07/2011 |
15
|
1,800 | 15 | 15 | 15 | 0 | 0 | 0 |
05/07/2011 |
15
|
5,000 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
04/07/2011 |
15.70
|
800 | 16.60 | 16.60 | 15.70 | 0 | 0 | 0 |
01/07/2011 |
16.60
|
4,000 | 15.70 | 16.90 | 16 | 0 | 0 | 0 |
30/06/2011 |
15.70
|
3,000 | 16.80 | 16.80 | 15.70 | 0 | 0 | 0 |
29/06/2011 |
16.80
|
3,800 | 16.60 | 16.80 | 15.70 | 0 | 0 | 0 |
28/06/2011 |
16.60
|
13,500 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
27/06/2011 |
17.70
|
5,500 | 16.20 | 17.70 | 17.60 | 0 | 0 | 0 |
24/06/2011 |
16.20
|
9,100 | 17.10 | 17.40 | 16.20 | 0 | 0 | 0 |
23/06/2011 |
17.10
|
4,300 | 16 | 17.40 | 16.90 | 0 | 0 | 0 |
22/06/2011 |
16
|
6,600 | 16.80 | 17.10 | 16 | 0 | 0 | 0 |
21/06/2011 |
16.80
|
10,300 | 16.10 | 17 | 16.70 | 0 | 0 | 0 |
20/06/2011 |
16.10
|
1,400 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
17/06/2011 |
16.70
|
12,000 | 17.70 | 18 | 16.70 | 0 | 0 | 0 |
16/06/2011 |
17.70
|
12,500 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
15/06/2011 |
18.70
|
5,600 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 |
14/06/2011 |
19.30
|
13,600 | 18.50 | 19.70 | 18.50 | 0 | 0 | 0 |
13/06/2011 |
18.50
|
11,000 | 18 | 18.90 | 18 | 0 | 0 | 0 |
10/06/2011 |
18
|
19,700 | 17.40 | 18 | 17.50 | 0 | 0 | 0 |
09/06/2011 |
17.40
|
19,100 | 17 | 17.40 | 15.90 | 0 | 0 | 0 |
08/06/2011 |
17
|
1,600 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
07/06/2011 |
17.20
|
16,100 | 17 | 17.80 | 15.90 | 0 | 0 | 0 |
06/06/2011 |
17
|
1,500 | 17 | 17 | 17 | 0 | 0 | 0 |
03/06/2011 |
17
|
2,800 | 18 | 19 | 17 | 0 | 0 | 0 |
02/06/2011 |
18
|
12,600 | 16.90 | 18 | 17.50 | 0 | 0 | 0 |
01/06/2011 |
16.90
|
1,900 | 16.60 | 16.90 | 16.90 | 0 | 0 | 0 |
31/05/2011 |
16.60
|
6,000 | 17.10 | 17.60 | 16.60 | 0 | 0 | 0 |
30/05/2011 |
17.10
|
11,000 | 17.30 | 17.90 | 17.10 | 0 | 0 | 0 |
27/05/2011 |
17.30
|
19,900 | 16.70 | 17.40 | 15.60 | 0 | 0 | 0 |
26/05/2011 |
16.70
|
6,500 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
25/05/2011 |
17.90
|
100 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
24/05/2011 |
18.50
|
5,300 | 18.20 | 19.20 | 18.50 | 0 | 0 | 0 |
23/05/2011 |
18.20
|
9,300 | 18.60 | 20 | 18.20 | 0 | 0 | 0 |
20/05/2011 |
18.60
|
4,400 | 20 | 20 | 18.60 | 0 | 0 | 0 |
19/05/2011 |
20
|
6,300 | 18.20 | 20 | 19.50 | 0 | 0 | 0 |
18/05/2011 |
18.20
|
20,800 | 19.10 | 19.40 | 18.20 | 0 | 0 | 0 |
17/05/2011 |
19.10
|
8,200 | 19.50 | 20.10 | 18.80 | 0 | 0 | 0 |
16/05/2011 |
19.50
|
13,400 | 20.30 | 20.60 | 19.50 | 0 | 0 | 0 |
13/05/2011 |
20.30
|
12,600 | 20.60 | 20.70 | 20.30 | 0 | 0 | 0 |
12/05/2011 |
20.60
|
12,300 | 20.80 | 20.90 | 20.30 | 0 | 0 | 0 |
11/05/2011 |
20.80
|
23,100 | 20.50 | 21.30 | 20.30 | 0 | 0 | 0 |
10/05/2011 |
20.50
|
17,800 | 21 | 21.50 | 20.40 | 0 | 0 | 0 |
09/05/2011 |
21
|
28,500 | 21.40 | 21.60 | 20.50 | 0 | 0 | 0 |
06/05/2011 |
21.40
|
45,000 | 21 | 22 | 20.50 | 0 | 0 | 0 |
05/05/2011 |
21
|
34,000 | 21 | 21.60 | 20.50 | 0 | 0 | 0 |
04/05/2011 |
21
|
45,500 | 21.30 | 22.50 | 21 | 0 | 0 | 0 |
29/04/2011 |
21.30
|
26,300 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 |
28/04/2011 |
21.80
|
85,600 | 21.80 | 22 | 20.90 | 0 | 0 | 0 |
27/04/2011 |
21.80
|
58,400 | 21.30 | 22.20 | 20.60 | 0 | 0 | 0 |
26/04/2011 |
21.30
|
51,100 | 21.90 | 22.10 | 20.70 | 0 | 0 | 0 |
25/04/2011 |
21.90
|
89,600 | 21.20 | 21.90 | 20.60 | 0 | 20,000 | -0.4 |
22/04/2011 |
21.20
|
100,800 | 20.70 | 21.90 | 20.50 | 0 | 0 | 0 |
21/04/2011 |
20.70
|
46,800 | 21.30 | 22.40 | 20.60 | 0 | 0 | 0 |
20/04/2011 |
21.30
|
57,900 | 21.70 | 22.70 | 21 | 0 | 0 | 0 |
19/04/2011 |
21.70
|
40,000 | 22.40 | 22.80 | 21.70 | 0 | 0 | 0 |
18/04/2011 |
22.40
|
27,100 | 22.60 | 23.20 | 22 | 0 | 0 | 0 |
15/04/2011 |
22.60
|
31,900 | 23.30 | 24 | 22.60 | 0 | 0 | 0 |
14/04/2011 |
23.30
|
27,800 | 23.20 | 23.30 | 22.50 | 0 | 0 | 0 |
13/04/2011 |
23.20
|
36,400 | 24.40 | 24.40 | 23.10 | 0 | 0 | 0 |
08/04/2011 |
24.40
|
27,000 | 25.10 | 25.50 | 24.30 | 0 | 0 | 0 |
07/04/2011 |
25.10
|
37,300 | 25 | 25.40 | 24.60 | 0 | 0 | 0 |
06/04/2011 |
25
|
68,900 | 26.20 | 26.20 | 24.40 | 0 | 0 | 0 |
05/04/2011 |
26.20
|
54,100 | 26.40 | 26.70 | 25.70 | 0 | 0 | 0 |