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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
12.15
|
23,400 | 12.28 | 12.48 | 12.15 | 0 | 0 | 0 |
08/02/2011 |
12.21
|
31,700 | 12.41 | 12.41 | 12.02 | 0 | 0 | 0 |
28/01/2011 |
12.41
|
19,400 | 12.28 | 12.41 | 12.28 | 0 | 0 | 0 |
27/01/2011 |
12.35
|
41,600 | 12.61 | 12.61 | 12.15 | 0 | 0 | 0 |
26/01/2011 |
12.35
|
55,900 | 13.14 | 13.21 | 12.35 | 0 | 0 | 0 |
25/01/2011 |
12.68
|
57,300 | 13.28 | 13.67 | 12.55 | 3,000 | 0 | 0.1 |
24/01/2011 |
12.81
|
48,800 | 13.67 | 13.74 | 12.41 | 0 | 0 | 0 |
21/01/2011 |
12.88
|
40,800 | 13.34 | 13.54 | 12.88 | 0 | 0 | 0 |
20/01/2011 |
13.28
|
79,400 | 13.14 | 13.61 | 12.81 | 0 | 0 | 0 |
19/01/2011 |
13.54
|
111,600 | 12.61 | 13.54 | 12.55 | 0 | 0 | 0 |
18/01/2011 |
12.48
|
20,600 | 12.41 | 12.81 | 12.41 | 0 | 0 | 0 |
17/01/2011 |
12.61
|
57,800 | 12.48 | 12.88 | 12.48 | 0 | 0 | 0 |
14/01/2011 |
12.48
|
42,800 | 12.08 | 12.68 | 12.08 | 0 | 0 | 0 |
13/01/2011 |
12.61
|
14,800 | 12.35 | 12.61 | 12.21 | 0 | 0 | 0 |
12/01/2011 |
12.35
|
46,500 | 13.08 | 13.08 | 11.95 | 3,000 | 0 | 0.1 |
11/01/2011 |
12.28
|
61,400 | 12.81 | 12.81 | 11.95 | 0 | 0 | 0 |
10/01/2011 |
12.61
|
36,800 | 12.81 | 12.94 | 12.21 | 0 | 0 | 0 |
07/01/2011 |
12.81
|
14,600 | 12.81 | 13.21 | 12.81 | 5,000 | 0 | 0.1 |
06/01/2011 |
12.94
|
31,800 | 12.88 | 13.01 | 12.81 | 0 | 0 | 0 |
05/01/2011 |
13.08
|
32,700 | 13.54 | 13.54 | 12.88 | 0 | 0 | 0 |
04/01/2011 |
13.08
|
82,400 | 12.94 | 13.48 | 12.94 | 0 | 0 | 0 |
31/12/2010 |
13.08
|
29,900 | 12.68 | 13.08 | 12.68 | 0 | 0 | 0 |
30/12/2010 |
12.88
|
33,200 | 12.81 | 13.01 | 12.68 | 3,000 | 0 | 0.1 |
29/12/2010 |
13.08
|
45,200 | 13.61 | 13.61 | 13.01 | 0 | 0 | 0 |
28/12/2010 |
13.61
|
57,800 | 13.61 | 13.87 | 12.81 | 0 | 0 | 0 |
27/12/2010 |
13.28
|
26,500 | 13.48 | 13.48 | 12.94 | 0 | 0 | 0 |
24/12/2010 |
12.94
|
45,800 | 13.41 | 13.41 | 12.81 | 8,000 | 0 | 0.2 |
23/12/2010 |
12.94
|
59,700 | 13.54 | 14.40 | 12.81 | 5,000 | 0 | 0.1 |
22/12/2010 |
13.48
|
65,600 | 13.94 | 13.94 | 13.14 | 3,200 | 0 | 0.1 |
21/12/2010 |
13.94
|
23,600 | 14.34 | 14.34 | 13.48 | 0 | 0 | 0 |
20/12/2010 |
13.81
|
56,100 | 14.07 | 14.07 | 13.61 | 0 | 0 | 0 |
17/12/2010 |
14.01
|
87,700 | 12.68 | 14.14 | 12.68 | 0 | 0 | 0 |
16/12/2010 |
13.28
|
65,000 | 13.34 | 13.48 | 13.28 | 0 | 0 | 0 |
15/12/2010 |
13.94
|
26,600 | 13.94 | 15.07 | 13.94 | 0 | 0 | 0 |
14/12/2010 |
14.27
|
97,800 | 15.87 | 15.87 | 14.07 | 0 | 0 | 0 |
13/12/2010 |
15.00
|
67,300 | 15.00 | 15.00 | 14.21 | 0 | 0 | 0 |
10/12/2010 |
14.47
|
69,800 | 13.67 | 14.47 | 13.61 | 0 | 0 | 0 |
09/12/2010 |
13.94
|
61,600 | 13.61 | 14.40 | 12.88 | 0 | 0 | 0 |
08/12/2010 |
13.28
|
81,200 | 13.28 | 14.34 | 13.28 | 0 | 0 | 0 |
07/12/2010 |
13.81
|
106,400 | 13.94 | 14.94 | 13.81 | 0 | 0 | 0 |
06/12/2010 |
14.27
|
200,400 | 14.94 | 14.94 | 14.27 | 0 | 0 | 0 |
03/12/2010 |
14.01
|
82,800 | 13.94 | 14.01 | 13.87 | 0 | 0 | 0 |
02/12/2010 |
13.41
|
80,100 | 12.94 | 13.54 | 12.28 | 0 | 0 | 0 |
01/12/2010 |
12.48
|
70,800 | 12.61 | 13.54 | 12.48 | 0 | 0 | 0 |
30/11/2010 |
13.21
|
68,600 | 12.08 | 13.21 | 12.08 | 0 | 0 | 0 |
29/11/2010 |
12.75
|
64,100 | 12.15 | 12.81 | 11.88 | 0 | 0 | 0 |
26/11/2010 |
12.08
|
60,000 | 11.82 | 12.48 | 11.48 | 0 | 0 | 0 |
25/11/2010 |
11.95
|
104,100 | 11.88 | 11.95 | 11.48 | 0 | 0 | 0 |
24/11/2010 |
11.15
|
73,900 | 11.48 | 11.62 | 10.89 | 0 | 0 | 0 |
23/11/2010 |
11.28
|
36,300 | 10.62 | 11.48 | 10.49 | 0 | 0 | 0 |
22/11/2010 |
10.89
|
20,100 | 11.48 | 11.48 | 10.82 | 0 | 0 | 0 |
19/11/2010 |
11.28
|
25,000 | 11.68 | 11.75 | 11.28 | 0 | 0 | 0 |
18/11/2010 |
11.75
|
34,200 | 11.28 | 11.82 | 11.28 | 3,000 | 0 | 0.1 |
17/11/2010 |
11.28
|
26,500 | 12.41 | 12.41 | 10.95 | 0 | 0 | 0 |
16/11/2010 |
11.62
|
31,000 | 12.61 | 12.61 | 11.62 | 0 | 0 | 0 |
15/11/2010 |
12.28
|
64,200 | 12.94 | 12.94 | 12.28 | 0 | 0 | 0 |
12/11/2010 |
13.08
|
195,600 | 13.67 | 13.87 | 13.08 | 0 | 0 | 0 |
11/11/2010 |
13.28
|
23,700 | 14.21 | 14.21 | 12.94 | 0 | 0 | 0 |
10/11/2010 |
13.67
|
7,800 | 13.67 | 13.67 | 13.34 | 0 | 0 | 0 |
09/11/2010 |
13.61
|
21,500 | 14.47 | 14.54 | 13.48 | 0 | 0 | 0 |
08/11/2010 |
14.07
|
34,300 | 14.54 | 14.54 | 13.94 | 2,800 | 0 | 0.1 |
05/11/2010 |
14.27
|
25,900 | 14.47 | 14.54 | 14.21 | 0 | 0 | 0 |
04/11/2010 |
13.94
|
38,000 | 13.81 | 13.94 | 13.34 | 0 | 0 | 0 |
03/11/2010 |
13.28
|
13,100 | 14.34 | 14.34 | 13.28 | 0 | 0 | 0 |
02/11/2010 |
13.81
|
14,600 | 14.47 | 14.47 | 13.34 | 0 | 0 | 0 |
01/11/2010 |
13.67
|
31,700 | 14.60 | 14.60 | 13.28 | 0 | 0 | 0 |
29/10/2010 |
14.14
|
15,800 | 14.40 | 14.47 | 14.14 | 0 | 0 | 0 |
28/10/2010 |
14.21
|
41,900 | 15.07 | 15.07 | 14.21 | 0 | 0 | 0 |
27/10/2010 |
14.54
|
31,300 | 15.27 | 15.27 | 14.54 | 0 | 0 | 0 |
26/10/2010 |
14.67
|
77,100 | 14.07 | 14.67 | 13.74 | 0 | 0 | 0 |
25/10/2010 |
13.61
|
56,700 | 14.54 | 14.54 | 13.28 | 0 | 0 | 0 |
22/10/2010 |
13.81
|
71,800 | 13.94 | 14.27 | 13.54 | 300 | 0 | 0.0 |
21/10/2010 |
15.00
|
48,200 | 14.94 | 15.00 | 14.27 | 0 | 0 | 0 |
20/10/2010 |
14.67
|
64,000 | 15.73 | 16.20 | 14.67 | 0 | 0 | 0 |
19/10/2010 |
15.27
|
46,000 | 16.26 | 16.26 | 15.07 | 0 | 0 | 0 |
18/10/2010 |
15.87
|
41,400 | 16.06 | 16.06 | 15.73 | 0 | 0 | 0 |
15/10/2010 |
15.87
|
25,600 | 15.80 | 15.87 | 15.67 | 0 | 0 | 0 |
14/10/2010 |
15.93
|
25,800 | 15.60 | 16.13 | 15.60 | 0 | 0 | 0 |
13/10/2010 |
16.06
|
54,900 | 15.07 | 16.06 | 15.07 | 0 | 0 | 0 |
12/10/2010 |
15.93
|
45,000 | 15.67 | 16.13 | 15.67 | 0 | 0 | 0 |
11/10/2010 |
16.26
|
46,900 | 16.99 | 16.99 | 15.53 | 0 | 0 | 0 |
08/10/2010 |
16.20
|
48,400 | 16.00 | 16.60 | 16.00 | 0 | 0 | 0 |
07/10/2010 |
16.46
|
31,600 | 16.00 | 17.26 | 16.00 | 0 | 0 | 0 |
06/10/2010 |
17.19
|
44,200 | 17.26 | 17.26 | 16.53 | 0 | 0 | 0 |
05/10/2010 |
16.60
|
43,100 | 17.19 | 17.19 | 15.47 | 0 | 0 | 0 |
04/10/2010 |
16.60
|
68,700 | 17.19 | 17.26 | 16.26 | 0 | 0 | 0 |
01/10/2010 |
17.06
|
31,000 | 17.06 | 17.33 | 17.06 | 0 | 0 | 0 |
30/09/2010 |
17.39
|
41,200 | 17.86 | 17.86 | 17.19 | 0 | 0 | 0 |
29/09/2010 |
17.33
|
35,700 | 17.99 | 17.99 | 17.33 | 0 | 0 | 0 |
28/09/2010 |
17.52
|
10,500 | 18.06 | 18.06 | 17.46 | 0 | 0 | 0 |
27/09/2010 |
17.33
|
22,700 | 18.06 | 18.06 | 17.33 | 0 | 0 | 0 |
24/09/2010 |
17.46
|
33,700 | 16.79 | 17.79 | 16.79 | 0 | 0 | 0 |
23/09/2010 |
17.46
|
63,900 | 17.99 | 17.99 | 16.99 | 0 | 0 | 0 |
22/09/2010 |
17.92
|
21,800 | 18.72 | 18.72 | 17.92 | 0 | 0 | 0 |
21/09/2010 |
18.19
|
18,700 | 18.85 | 18.85 | 18.12 | 0 | 0 | 0 |
20/09/2010 |
18.59
|
20,000 | 19.52 | 19.52 | 18.59 | 0 | 0 | 0 |
17/09/2010 |
18.59
|
72,100 | 17.52 | 18.59 | 17.52 | 0 | 0 | 0 |
16/09/2010 |
17.92
|
78,300 | 17.19 | 17.99 | 16.73 | 0 | 0 | 0 |
15/09/2010 |
17.33
|
37,600 | 17.33 | 17.52 | 16.99 | 0 | 0 | 0 |
14/09/2010 |
17.59
|
36,700 | 17.39 | 17.72 | 16.66 | 0 | 0 | 0 |