Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
12.36
|
300 | 12.96 | 12.96 | 12.36 | 0 | 0 | 0 |
09/02/2011 |
12.96
|
1,500 | 14.01 | 14.01 | 12.96 | 0 | 0 | 0 |
08/02/2011 |
14.01
|
3,600 | 13.40 | 14.01 | 13.68 | 0 | 0 | 0 |
28/01/2011 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
27/01/2011 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
26/01/2011 |
13.40
|
100 | 12.91 | 13.40 | 13.40 | 0 | 0 | 0 |
25/01/2011 |
12.91
|
100 | 13.73 | 13.73 | 12.91 | 0 | 0 | 0 |
24/01/2011 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
21/01/2011 |
13.73
|
100 | 13.07 | 13.73 | 13.73 | 0 | 0 | 0 |
20/01/2011 |
13.07
|
1,300 | 12.47 | 13.07 | 12.19 | 1,300 | 0 | 0.0 |
19/01/2011 |
12.47
|
100 | 11.70 | 12.47 | 12.47 | 0 | 0 | 0 |
18/01/2011 |
11.70
|
100 | 12.58 | 12.58 | 11.70 | 0 | 0 | 0 |
17/01/2011 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
14/01/2011 |
12.58
|
0 | 12.96 | 12.58 | 12.58 | 0 | 0 | 0 |
13/01/2011 |
12.96
|
3,300 | 12.14 | 12.96 | 11.32 | 0 | 0 | 0 |
12/01/2011 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
11/01/2011 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
10/01/2011 |
12.14
|
1,800 | 12.63 | 12.63 | 12.09 | 0 | 0 | 0 |
07/01/2011 |
12.63
|
900 | 13.02 | 13.57 | 12.19 | 0 | 0 | 0 |
06/01/2011 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
05/01/2011 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
04/01/2011 |
13.02
|
300 | 13.95 | 13.95 | 13.02 | 0 | 0 | 0 |
31/12/2010 |
13.95
|
200 | 14.01 | 14.01 | 13.95 | 0 | 0 | 0 |
30/12/2010 |
14.01
|
1,300 | 12.69 | 14.01 | 12.58 | 0 | 0 | 0 |
29/12/2010 |
12.69
|
2,200 | 13.18 | 13.57 | 12.69 | 0 | 0 | 0 |
28/12/2010 |
13.18
|
100 | 12.63 | 13.18 | 13.18 | 0 | 0 | 0 |
27/12/2010 |
12.63
|
100 | 13.40 | 13.40 | 12.63 | 0 | 0 | 0 |
24/12/2010 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
23/12/2010 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
22/12/2010 |
13.40
|
300 | 13.68 | 13.68 | 13.40 | 0 | 0 | 0 |
21/12/2010 |
13.68
|
100 | 13.46 | 13.68 | 13.68 | 0 | 0 | 0 |
20/12/2010 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
17/12/2010 |
13.46
|
100 | 12.80 | 13.46 | 13.46 | 0 | 0 | 0 |
16/12/2010 |
12.80
|
200 | 13.73 | 13.73 | 12.80 | 0 | 0 | 0 |
15/12/2010 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
14/12/2010 |
13.73
|
200 | 13.79 | 13.79 | 13.73 | 0 | 0 | 0 |
13/12/2010 |
13.79
|
3,700 | 13.73 | 13.84 | 13.73 | 0 | 0 | 0 |
10/12/2010 |
13.73
|
1,000 | 13.95 | 13.95 | 13.73 | 0 | 0 | 0 |
09/12/2010 |
13.95
|
2,200 | 13.18 | 13.95 | 12.36 | 0 | 0 | 0 |
08/12/2010 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
07/12/2010 |
13.18
|
100 | 14.06 | 14.06 | 13.18 | 0 | 0 | 0 |
06/12/2010 |
14.06
|
3,000 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
03/12/2010 |
14.06
|
2,000 | 13.68 | 14.06 | 14.06 | 0 | 0 | 0 |
02/12/2010 |
13.68
|
200 | 13.68 | 13.68 | 12.74 | 0 | 0 | 0 |
01/12/2010 |
13.68
|
2,700 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
30/11/2010 |
13.68
|
12,100 | 13.51 | 13.68 | 13.62 | 0 | 0 | 0 |
29/11/2010 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
26/11/2010 |
13.51
|
30,200 | 14.50 | 14.50 | 13.51 | 0 | 0 | 0 |
25/11/2010 |
14.50
|
200 | 13.57 | 14.50 | 14.50 | 0 | 0 | 0 |
24/11/2010 |
13.57
|
2,500 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
23/11/2010 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
22/11/2010 |
13.57
|
2,900 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
19/11/2010 |
13.57
|
0 | 14.01 | 13.57 | 13.57 | 0 | 0 | 0 |
18/11/2010 |
14.01
|
4,100 | 13.46 | 14.01 | 12.58 | 0 | 1,100 | -0.0 |
17/11/2010 |
13.46
|
10,000 | 13.73 | 13.73 | 13.18 | 0 | 0 | 0 |
16/11/2010 |
13.73
|
16,500 | 13.73 | 14.01 | 13.73 | 0 | 0 | 0 |
15/11/2010 |
13.73
|
9,500 | 14.28 | 14.28 | 13.73 | 0 | 0 | 0 |
12/11/2010 |
14.28
|
4,100 | 14.28 | 14.28 | 13.73 | 0 | 0 | 0 |
11/11/2010 |
14.28
|
5,500 | 14.89 | 14.89 | 14.28 | 0 | 0 | 0 |
10/11/2010 |
14.89
|
3,000 | 14.83 | 14.89 | 14.28 | 0 | 0 | 0 |
09/11/2010 |
14.83
|
8,000 | 13.79 | 14.83 | 13.73 | 0 | 0 | 0 |
08/11/2010 |
13.79
|
2,100 | 13.79 | 14.72 | 13.79 | 0 | 0 | 0 |
05/11/2010 |
13.79
|
2,200 | 12.47 | 13.79 | 13.73 | 0 | 0 | 0 |
04/11/2010 |
12.47
|
300 | 13.73 | 13.73 | 12.47 | 0 | 0 | 0 |
03/11/2010 |
13.73
|
1,500 | 13.73 | 13.73 | 12.80 | 0 | 0 | 0 |
02/11/2010 |
13.73
|
11,500 | 13.51 | 13.73 | 13.73 | 0 | 0 | 0 |
01/11/2010 |
13.51
|
0 | 13.46 | 13.51 | 13.51 | 0 | 0 | 0 |
29/10/2010 |
13.46
|
700 | 13.73 | 13.73 | 13.46 | 0 | 0 | 0 |
28/10/2010 |
13.73
|
8,200 | 14.28 | 14.28 | 13.73 | 0 | 0 | 0 |
27/10/2010 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
26/10/2010 |
14.28
|
6,600 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
25/10/2010 |
14.28
|
14,600 | 14.01 | 14.28 | 14.28 | 0 | 0 | 0 |
22/10/2010 |
14.01
|
5,300 | 14.28 | 14.28 | 14.01 | 0 | 0 | 0 |
21/10/2010 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
20/10/2010 |
14.28
|
3,000 | 13.73 | 14.28 | 14.28 | 0 | 0 | 0 |
19/10/2010 |
13.73
|
200 | 14.23 | 14.23 | 13.73 | 0 | 0 | 0 |
18/10/2010 |
14.23
|
0 | 14.28 | 14.23 | 14.23 | 0 | 0 | 0 |
15/10/2010 |
14.28
|
300 | 14.01 | 14.28 | 14.06 | 0 | 0 | 0 |
14/10/2010 |
14.01
|
2,100 | 14.28 | 14.28 | 14.01 | 0 | 0 | 0 |
13/10/2010 |
14.28
|
2,000 | 14.45 | 14.45 | 14.28 | 0 | 0 | 0 |
12/10/2010 |
14.45
|
700 | 14.56 | 14.56 | 14.45 | 0 | 0 | 0 |
11/10/2010 |
14.56
|
8,500 | 14.28 | 14.56 | 14.56 | 0 | 0 | 0 |
08/10/2010 |
14.28
|
3,200 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
07/10/2010 |
14.28
|
500 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
06/10/2010 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
05/10/2010 |
14.28
|
1,700 | 14.56 | 14.56 | 14.28 | 0 | 0 | 0 |
04/10/2010 |
14.56
|
700 | 15.38 | 15.38 | 14.56 | 0 | 0 | 0 |
01/10/2010 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
30/09/2010 |
15.38
|
200 | 14.61 | 15.38 | 15.38 | 0 | 0 | 0 |
29/09/2010 |
14.61
|
1,300 | 15.49 | 15.49 | 14.61 | 0 | 0 | 0 |
28/09/2010 |
15.49
|
14,400 | 15.38 | 15.66 | 14.56 | 0 | 0 | 0 |
27/09/2010 |
15.38
|
500 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
24/09/2010 |
15.38
|
12,900 | 15.44 | 15.44 | 15.38 | 0 | 0 | 0 |
23/09/2010 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
22/09/2010 |
15.44
|
6,200 | 15.44 | 15.71 | 14.83 | 0 | 2,300 | -0.1 |
21/09/2010 |
15.44
|
0 | 15.38 | 15.44 | 15.44 | 0 | 0 | 0 |
20/09/2010 |
15.38
|
3,400 | 15.38 | 15.60 | 15.27 | 0 | 1,000 | -0.0 |
17/09/2010 |
15.38
|
2,800 | 15.22 | 15.38 | 15.16 | 0 | 0 | 0 |
16/09/2010 |
15.22
|
11,300 | 14.28 | 15.22 | 14.01 | 0 | 0 | 0 |
15/09/2010 |
14.28
|
5,500 | 14.45 | 14.45 | 14.28 | 0 | 0 | 0 |