Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-21) |
7 | 15.56% | 7,800 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-30) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-05) |
5.42 | 11.63% | 408,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-16) |
36.59 | 237.39% | 712,617 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
13.82
|
32,200 | 14.95 | 14.95 | 13.77 | 0 | 0 | 0 |
08/02/2011 |
14.09
|
14,100 | 14.89 | 14.89 | 14.04 | 0 | 0 | 0 |
28/01/2011 |
15.00
|
32,000 | 15.11 | 15.21 | 14.68 | 0 | 0 | 0 |
27/01/2011 |
14.95
|
19,500 | 15.16 | 15.37 | 14.52 | 0 | 0 | 0 |
26/01/2011 |
14.30
|
30,300 | 14.95 | 14.95 | 14.14 | 0 | 0 | 0 |
25/01/2011 |
14.57
|
20,800 | 14.84 | 15.64 | 14.52 | 0 | 0 | 0 |
24/01/2011 |
14.73
|
30,600 | 15.11 | 15.48 | 14.73 | 0 | 0 | 0 |
21/01/2011 |
15.64
|
86,700 | 16.55 | 16.71 | 15.64 | 0 | 0 | 0 |
20/01/2011 |
16.55
|
108,200 | 16.12 | 16.97 | 16.12 | 0 | 0 | 0 |
19/01/2011 |
16.01
|
85,900 | 14.95 | 16.01 | 14.95 | 600 | 0 | 0.0 |
18/01/2011 |
14.95
|
23,300 | 15.05 | 15.43 | 14.73 | 0 | 0 | 0 |
17/01/2011 |
15.05
|
37,600 | 14.52 | 15.05 | 14.52 | 4,000 | 0 | 0.1 |
14/01/2011 |
14.09
|
52,400 | 13.88 | 14.36 | 13.72 | 0 | 0 | 0 |
13/01/2011 |
13.82
|
14,200 | 13.66 | 14.09 | 13.66 | 0 | 0 | 0 |
12/01/2011 |
13.66
|
9,000 | 13.56 | 14.20 | 13.56 | 0 | 0 | 0 |
11/01/2011 |
13.34
|
11,900 | 13.56 | 13.82 | 13.29 | 0 | 0 | 0 |
10/01/2011 |
13.88
|
21,600 | 13.82 | 14.04 | 13.56 | 0 | 0 | 0 |
07/01/2011 |
13.88
|
13,100 | 13.93 | 14.36 | 13.88 | 0 | 0 | 0 |
06/01/2011 |
13.98
|
10,900 | 13.88 | 13.98 | 13.88 | 0 | 0 | 0 |
05/01/2011 |
13.93
|
11,700 | 13.98 | 13.98 | 13.77 | 0 | 0 | 0 |
04/01/2011 |
14.09
|
18,400 | 14.25 | 14.41 | 14.04 | 0 | 0 | 0 |
31/12/2010 |
14.41
|
18,700 | 14.41 | 14.41 | 13.93 | 0 | 0 | 0 |
30/12/2010 |
14.36
|
15,100 | 14.46 | 14.46 | 13.98 | 0 | 0 | 0 |
29/12/2010 |
13.98
|
10,500 | 14.41 | 14.41 | 13.98 | 0 | 0 | 0 |
28/12/2010 |
14.52
|
26,300 | 13.56 | 14.52 | 13.56 | 0 | 0 | 0 |
27/12/2010 |
13.50
|
33,300 | 13.61 | 13.88 | 13.34 | 0 | 0 | 0 |
24/12/2010 |
13.82
|
16,800 | 13.34 | 14.09 | 13.34 | 0 | 0 | 0 |
23/12/2010 |
13.34
|
29,000 | 13.66 | 14.41 | 13.34 | 0 | 0 | 0 |
22/12/2010 |
13.93
|
5,700 | 14.52 | 14.52 | 13.93 | 0 | 0 | 0 |
21/12/2010 |
14.41
|
33,200 | 14.46 | 14.68 | 14.30 | 0 | 0 | 0 |
20/12/2010 |
14.95
|
28,500 | 14.95 | 15.85 | 14.89 | 0 | 0 | 0 |
17/12/2010 |
15.32
|
34,200 | 14.25 | 15.59 | 14.25 | 0 | 2,000 | -0.1 |
16/12/2010 |
14.84
|
54,100 | 14.89 | 14.89 | 14.84 | 0 | 0 | 0 |
15/12/2010 |
15.75
|
72,000 | 16.55 | 16.81 | 15.75 | 0 | 0 | 0 |
14/12/2010 |
16.81
|
80,400 | 16.92 | 18.41 | 16.81 | 0 | 0 | 0 |
13/12/2010 |
18.04
|
34,900 | 17.99 | 18.04 | 17.99 | 0 | 200 | -0.0 |
10/12/2010 |
17.19
|
96,000 | 16.55 | 17.19 | 16.12 | 0 | 0 | 0 |
09/12/2010 |
16.28
|
76,100 | 16.28 | 16.65 | 15.59 | 0 | 0 | 0 |
08/12/2010 |
16.44
|
63,300 | 17.56 | 17.61 | 16.44 | 0 | 0 | 0 |
07/12/2010 |
17.29
|
154,000 | 17.72 | 17.72 | 16.71 | 0 | 0 | 0 |
06/12/2010 |
16.65
|
82,200 | 16.55 | 16.65 | 16.17 | 0 | 0 | 0 |
03/12/2010 |
15.69
|
87,700 | 15.21 | 15.69 | 15.21 | 0 | 500 | -0.0 |
02/12/2010 |
14.73
|
64,400 | 14.95 | 14.95 | 13.93 | 0 | 0 | 0 |
01/12/2010 |
14.36
|
43,100 | 15.75 | 15.75 | 14.30 | 0 | 0 | 0 |
30/11/2010 |
15.05
|
173,500 | 14.95 | 15.05 | 14.73 | 4,400 | 0 | 0.1 |
29/11/2010 |
14.46
|
105,500 | 13.34 | 14.46 | 13.34 | 0 | 0 | 0 |
26/11/2010 |
13.50
|
70,700 | 13.61 | 13.82 | 13.34 | 0 | 0 | 0 |
25/11/2010 |
13.40
|
24,100 | 13.45 | 13.88 | 13.34 | 0 | 0 | 0 |
24/11/2010 |
13.45
|
19,100 | 13.24 | 13.61 | 12.28 | 0 | 0 | 0 |
23/11/2010 |
12.81
|
15,700 | 12.28 | 12.81 | 12.28 | 0 | 500 | -0.0 |
22/11/2010 |
12.01
|
2,700 | 11.74 | 12.22 | 11.74 | 500 | 0 | 0.0 |
19/11/2010 |
12.54
|
56,100 | 12.54 | 12.60 | 12.49 | 0 | 0 | 0 |
18/11/2010 |
12.76
|
14,100 | 12.01 | 12.76 | 12.01 | 0 | 500 | -0.0 |
17/11/2010 |
12.28
|
20,300 | 11.16 | 12.28 | 11.16 | 0 | 0 | 0 |
16/11/2010 |
11.85
|
9,500 | 11.74 | 11.85 | 11.37 | 0 | 0 | 0 |
15/11/2010 |
12.22
|
11,700 | 11.48 | 12.44 | 11.48 | 0 | 0 | 0 |
12/11/2010 |
12.12
|
42,200 | 12.12 | 12.12 | 12.06 | 500 | 0 | 0.0 |
11/11/2010 |
12.81
|
19,300 | 13.08 | 14.09 | 12.81 | 0 | 0 | 0 |
10/11/2010 |
13.66
|
18,300 | 13.82 | 14.41 | 13.66 | 0 | 0 | 0 |
09/11/2010 |
14.57
|
19,700 | 15.21 | 15.21 | 14.57 | 500 | 0 | 0.0 |
08/11/2010 |
15.21
|
39,300 | 16.55 | 17.19 | 15.11 | 0 | 0 | 0 |
05/11/2010 |
15.75
|
23,300 | 16.81 | 16.81 | 15.75 | 0 | 0 | 0 |
04/11/2010 |
16.01
|
5,900 | 16.01 | 16.23 | 16.01 | 0 | 0 | 0 |
03/11/2010 |
15.64
|
8,300 | 16.23 | 16.23 | 15.21 | 0 | 0 | 0 |
02/11/2010 |
15.48
|
16,500 | 16.65 | 17.03 | 15.48 | 0 | 0 | 0 |
01/11/2010 |
15.96
|
8,200 | 15.75 | 16.92 | 15.75 | 0 | 0 | 0 |
29/10/2010 |
16.28
|
18,900 | 16.55 | 16.55 | 16.28 | 0 | 0 | 0 |
28/10/2010 |
16.60
|
12,300 | 17.77 | 17.77 | 16.55 | 0 | 0 | 0 |
27/10/2010 |
17.56
|
15,400 | 17.88 | 17.88 | 16.81 | 0 | 0 | 0 |
26/10/2010 |
17.99
|
24,900 | 17.88 | 17.99 | 17.61 | 0 | 0 | 0 |
25/10/2010 |
17.56
|
22,500 | 16.44 | 17.56 | 15.59 | 0 | 0 | 0 |
22/10/2010 |
16.49
|
15,500 | 16.60 | 16.65 | 16.39 | 500 | 0 | 0.0 |
21/10/2010 |
17.29
|
18,500 | 17.61 | 18.52 | 17.29 | 0 | 0 | 0 |
20/10/2010 |
18.31
|
9,100 | 19.22 | 19.22 | 18.31 | 0 | 0 | 0 |
19/10/2010 |
19.48
|
36,600 | 20.34 | 20.34 | 19.27 | 1,000 | 0 | 0.0 |
18/10/2010 |
20.60
|
15,400 | 20.82 | 20.82 | 20.60 | 0 | 0 | 0 |
15/10/2010 |
20.87
|
40,400 | 21.08 | 21.30 | 20.87 | 0 | 0 | 0 |
14/10/2010 |
21.08
|
36,600 | 21.30 | 21.30 | 21.03 | 0 | 0 | 0 |
13/10/2010 |
20.82
|
27,600 | 21.46 | 21.46 | 20.82 | 0 | 0 | 0 |
12/10/2010 |
21.24
|
32,800 | 21.83 | 21.83 | 21.08 | 0 | 0 | 0 |
11/10/2010 |
21.35
|
23,400 | 21.35 | 21.51 | 21.35 | 0 | 0 | 0 |
08/10/2010 |
21.35
|
92,000 | 21.78 | 21.99 | 21.19 | 0 | 0 | 0 |
07/10/2010 |
21.62
|
17,900 | 21.88 | 21.94 | 21.62 | 0 | 0 | 0 |
06/10/2010 |
22.15
|
35,600 | 22.15 | 22.42 | 21.51 | 0 | 0 | 0 |
05/10/2010 |
21.62
|
198,900 | 21.62 | 24.50 | 21.62 | 0 | 1,000 | -0.0 |
04/10/2010 |
23.01
|
30,800 | 24.50 | 24.50 | 23.01 | 1,000 | 0 | 0.0 |
01/10/2010 |
23.91
|
61,600 | 25.09 | 25.09 | 23.91 | 0 | 0 | 0 |
30/09/2010 |
24.82
|
45,900 | 25.09 | 25.62 | 24.77 | 0 | 0 | 0 |
29/09/2010 |
25.41
|
226,500 | 26.42 | 26.95 | 25.41 | 0 | 0 | 0 |
28/09/2010 |
24.45
|
69,700 | 24.02 | 25.41 | 24.02 | 0 | 300 | -0.0 |
27/09/2010 |
24.02
|
48,600 | 24.02 | 24.23 | 23.49 | 0 | 0 | 0 |
24/09/2010 |
23.22
|
29,800 | 23.11 | 23.91 | 23.11 | 0 | 700 | -0.0 |
23/09/2010 |
23.65
|
60,100 | 23.70 | 23.70 | 22.42 | 1,000 | 0 | 0.0 |
22/09/2010 |
23.86
|
40,300 | 24.07 | 24.13 | 23.65 | 0 | 0 | 0 |
21/09/2010 |
24.02
|
50,600 | 25.03 | 25.03 | 23.81 | 0 | 0 | 0 |
20/09/2010 |
24.66
|
36,900 | 25.09 | 25.14 | 24.39 | 0 | 0 | 0 |
17/09/2010 |
24.23
|
47,400 | 24.29 | 25.62 | 24.07 | 0 | 1,000 | -0.0 |
16/09/2010 |
24.55
|
59,800 | 24.29 | 24.55 | 23.22 | 1,000 | 0 | 0.0 |
15/09/2010 |
24.29
|
61,900 | 24.55 | 25.14 | 24.02 | 0 | 500 | -0.0 |
14/09/2010 |
24.02
|
58,100 | 22.95 | 24.55 | 22.95 | 0 | 0 | 0 |