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) |
0.20 | 2.17% | 13,700 | 0 | 0 |
9
9.50
9.10
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 20,300 | 0 | 0 |
9
9.80
9.10
|
3 tháng
(2024-06-21) |
0.10 | 1.08% | 27,500 | 0 | 0 |
9
9.80
9.10
|
6 tháng
(2024-03-25) |
0.30 | 3.30% | 162,700 | 33 | 0.0 |
8.50
9.90
9.10
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 224,200 | 533 | 0.0 |
8.50
11.50
9.10
|
24 tháng
(2022-09-30) |
-0.63 | -6.25% | 333,733 | 9,033 | 0.1 |
8.50
12.75
9.10
|
36 tháng
(2021-10-05) |
-19.51 | -67.49% | 670,275 | -80,267 | -1.3 |
8.50
28.91
9.10
|
60 tháng
(2019-10-16) |
-2.28 | -19.53% | 1,025,722 | -80,940 | -1.3 |
8.50
35.04
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
15.64
|
1,100 | 16.72 | 16.72 | 15.64 | 0 | 0 | 0 |
08/02/2011 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
28/01/2011 |
16.72
|
600 | 17.42 | 17.42 | 16.72 | 0 | 0 | 0 |
27/01/2011 |
17.42
|
1,200 | 18.27 | 18.81 | 17.42 | 0 | 0 | 0 |
26/01/2011 |
18.27
|
700 | 17.34 | 18.27 | 18.11 | 0 | 0 | 0 |
25/01/2011 |
17.34
|
800 | 18.58 | 18.58 | 17.34 | 0 | 0 | 0 |
24/01/2011 |
18.58
|
1,200 | 19.43 | 19.43 | 18.58 | 0 | 0 | 0 |
21/01/2011 |
19.43
|
1,600 | 18.35 | 19.59 | 18.35 | 0 | 0 | 0 |
20/01/2011 |
18.35
|
900 | 17.03 | 18.35 | 18.35 | 0 | 0 | 0 |
19/01/2011 |
17.03
|
8,500 | 18.27 | 19.28 | 17.03 | 0 | 0 | 0 |
18/01/2011 |
18.27
|
2,600 | 18.58 | 20.67 | 18.19 | 0 | 0 | 0 |
17/01/2011 |
18.58
|
3,900 | 18.27 | 19.51 | 18.58 | 0 | 0 | 0 |
14/01/2011 |
18.27
|
3,800 | 19.51 | 19.51 | 18.19 | 0 | 0 | 0 |
13/01/2011 |
19.51
|
200 | 20.90 | 20.90 | 19.51 | 0 | 0 | 0 |
12/01/2011 |
20.90
|
700 | 22.45 | 22.45 | 20.90 | 0 | 0 | 0 |
11/01/2011 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
10/01/2011 |
22.45
|
100 | 24.08 | 24.08 | 22.45 | 0 | 0 | 0 |
07/01/2011 |
24.08
|
10,600 | 24.31 | 25.86 | 22.60 | 600 | 0 | 0.0 |
06/01/2011 |
24.31
|
5,800 | 22.99 | 24.31 | 23.07 | 0 | 0 | 0 |
05/01/2011 |
22.99
|
4,700 | 21.68 | 22.99 | 21.75 | 500 | 0 | 0.0 |
04/01/2011 |
21.68
|
8,100 | 20.44 | 21.68 | 20.59 | 1,700 | 0 | 0.0 |
31/12/2010 |
20.44
|
11,300 | 19.12 | 20.44 | 19.12 | 2,000 | 0 | 0.1 |
30/12/2010 |
19.12
|
1,300 | 17.88 | 19.12 | 19.12 | 0 | 0 | 0 |
29/12/2010 |
17.88
|
200 | 16.95 | 17.88 | 17.88 | 0 | 0 | 0 |
28/12/2010 |
16.95
|
3,300 | 15.48 | 16.95 | 16.26 | 0 | 300 | -0.0 |
27/12/2010 |
15.48
|
3,000 | 16.49 | 16.49 | 15.41 | 0 | 0 | 0 |
24/12/2010 |
16.49
|
100 | 17.65 | 17.65 | 16.49 | 0 | 0 | 0 |
23/12/2010 |
17.65
|
100 | 18.97 | 18.97 | 17.65 | 0 | 0 | 0 |
22/12/2010 |
18.97
|
400 | 20.36 | 20.36 | 18.97 | 0 | 0 | 0 |
21/12/2010 |
20.36
|
200 | 21.83 | 21.83 | 20.36 | 0 | 0 | 0 |
20/12/2010 |
21.83
|
100 | 23.46 | 23.46 | 21.83 | 0 | 0 | 0 |
17/12/2010 |
23.46
|
200 | 25.16 | 25.16 | 23.46 | 0 | 0 | 0 |
16/12/2010 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
15/12/2010 |
25.16
|
100 | 27.02 | 27.02 | 25.16 | 0 | 0 | 0 |
14/12/2010 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 |
13/12/2010 |
27.02
|
1,000 | 29.03 | 29.03 | 27.02 | 0 | 0 | 0 |
10/12/2010 |
29.03
|
500 | 31.20 | 31.20 | 29.03 | 0 | 0 | 0 |
09/12/2010 |
31.20
|
300 | 33.52 | 33.52 | 31.20 | 0 | 0 | 0 |
08/12/2010 |
33.52
|
0 | 33.52 | 33.52 | 33.52 | 0 | 0 | 0 |
07/12/2010 |
33.52
|
200 | 36.00 | 36.00 | 33.52 | 0 | 0 | 0 |
06/12/2010 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 |
03/12/2010 |
36.00
|
3,500 | 38.63 | 38.63 | 36.00 | 0 | 0 | 0 |
02/12/2010 |
38.63
|
0 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 |
01/12/2010 |
38.63
|
0 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 |
30/11/2010 |
38.63
|
0 | 38.63 | 38.63 | 38.63 | 0 | 0 | 0 |
29/11/2010 |
38.63
|
300 | 41.49 | 41.49 | 38.63 | 0 | 0 | 0 |
26/11/2010 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
25/11/2010 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
24/11/2010 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
23/11/2010 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
22/11/2010 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
19/11/2010 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 |
18/11/2010 |
41.49
|
100 | 44.59 | 44.59 | 41.49 | 0 | 0 | 0 |
17/11/2010 |
44.59
|
100 | 47.92 | 47.92 | 44.59 | 0 | 0 | 0 |
16/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
15/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
12/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
11/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
10/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
09/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
08/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
05/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
04/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
03/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
02/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
01/11/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
29/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
28/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
27/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
26/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
25/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
22/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
21/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
20/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
19/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
18/10/2010 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 |
15/10/2010 |
47.92
|
100 | 51.48 | 51.48 | 47.92 | 0 | 0 | 0 |
14/10/2010 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
13/10/2010 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
12/10/2010 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
11/10/2010 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
08/10/2010 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
07/10/2010 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 |
06/10/2010 |
51.48
|
8,700 | 48.07 | 51.48 | 51.48 | 0 | 0 | 0 |
05/10/2010 |
48.07
|
17,600 | 46.84 | 51.48 | 48.07 | 0 | 0 | 0 |
04/10/2010 |
46.84
|
34,600 | 50.32 | 53.80 | 46.84 | 0 | 0 | 0 |
01/10/2010 |
50.32
|
135,100 | 52.41 | 52.41 | 50.32 | 0 | 0 | 0 |
30/09/2010 |
52.41
|
30,000 | 54.96 | 54.96 | 52.41 | 0 | 0 | 0 |
29/09/2010 |
54.96
|
177,200 | 55.58 | 58.83 | 51.56 | 0 | 0 | 0 |
28/09/2010 |
55.58
|
23,100 | 54.89 | 55.58 | 52.41 | 0 | 0 | 0 |
27/09/2010 |
54.89
|
80,200 | 54.96 | 56.36 | 53.42 | 0 | 0 | 0 |
24/09/2010 |
54.96
|
30,800 | 55.51 | 58.83 | 52.02 | 0 | 0 | 0 |
23/09/2010 |
55.51
|
99,400 | 53.80 | 57.52 | 52.41 | 0 | 0 | 0 |
22/09/2010 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 |
21/09/2010 |
53.80
|
31,400 | 51.17 | 53.88 | 53.34 | 0 | 0 | 0 |
20/09/2010 |
51.17
|
16,000 | 50.32 | 54.50 | 51.17 | 0 | 0 | 0 |
17/09/2010 |
50.32
|
23,000 | 53.96 | 55.66 | 50.32 | 0 | 0 | 0 |
16/09/2010 |
53.96
|
99,200 | 51.17 | 54.11 | 53.96 | 0 | 0 | 0 |
15/09/2010 |
51.17
|
23,500 | 53.88 | 55.58 | 51.17 | 0 | 0 | 0 |
14/09/2010 |
53.88
|
45,400 | 55.66 | 56.36 | 53.03 | 0 | 0 | 0 |