Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -10.53% | 300 | 0 | 0 |
3.40
4
3.40
|
2 tháng
(2024-09-09) |
-1.10 | -24.44% | 1,600 | 0 | 0 |
3.40
4.50
3.40
|
3 tháng
(2024-08-12) |
-1 | -22.73% | 2,900 | 0 | 0 |
3.40
4.50
3.40
|
6 tháng
(2024-05-13) |
-1.40 | -29.17% | 27,100 | 0 | 0 |
3.40
6.30
3.40
|
12 tháng
(2023-11-14) |
0.90 | 36% | 40,004 | 0 | 0 |
2.30
6.30
3.40
|
24 tháng
(2022-11-21) |
-8.30 | -70.94% | 83,795 | -600 | -0.0 |
2.30
11.70
3.40
|
36 tháng
(2021-11-24) |
-9.60 | -73.85% | 198,074 | -2,100 | -0.0 |
2.30
14.40
3.40
|
60 tháng
(2019-12-05) |
-2.91 | -46.11% | 1,998,241 | -247,500 | -1.9 |
2.30
14.50
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
10.84
|
3,300 | 10.52 | 10.84 | 10.37 | 0 | 0 | 0 |
30/03/2011 |
10.52
|
19,300 | 10.91 | 10.91 | 10.37 | 0 | 0 | 0 |
29/03/2011 |
10.91
|
7,600 | 10.99 | 10.99 | 10.84 | 0 | 0 | 0 |
28/03/2011 |
10.99
|
2,500 | 10.91 | 10.99 | 10.99 | 0 | 0 | 0 |
25/03/2011 |
10.91
|
17,100 | 11.30 | 11.30 | 10.91 | 0 | 0 | 0 |
24/03/2011 |
11.30
|
6,900 | 11.38 | 11.69 | 11.07 | 0 | 0 | 0 |
23/03/2011 |
11.38
|
11,600 | 11.30 | 11.69 | 11.23 | 0 | 0 | 0 |
22/03/2011 |
11.30
|
3,500 | 11.30 | 11.30 | 10.99 | 0 | 0 | 0 |
21/03/2011 |
11.30
|
40,700 | 11.38 | 11.69 | 11.23 | 0 | 1,400 | -0.0 |
18/03/2011 |
11.38
|
26,100 | 10.91 | 11.46 | 10.91 | 0 | 0 | 0 |
17/03/2011 |
10.91
|
9,700 | 10.91 | 11.15 | 10.84 | 0 | 0 | 0 |
16/03/2011 |
10.91
|
9,200 | 11.07 | 11.07 | 10.76 | 0 | 0 | 0 |
15/03/2011 |
11.07
|
11,300 | 10.99 | 11.07 | 10.68 | 0 | 0 | 0 |
14/03/2011 |
10.99
|
32,600 | 11.77 | 12.08 | 10.91 | 0 | 0 | 0 |
11/03/2011 |
11.77
|
35,800 | 11.15 | 11.77 | 11.54 | 1,400 | 0 | 0.0 |
10/03/2011 |
11.15
|
29,900 | 10.37 | 11.15 | 10.84 | 0 | 0 | 0 |
09/03/2011 |
10.37
|
20,800 | 10.99 | 10.99 | 10.29 | 0 | 0 | 0 |
08/03/2011 |
10.99
|
13,900 | 10.60 | 10.99 | 10.60 | 0 | 0 | 0 |
07/03/2011 |
10.60
|
11,600 | 10.91 | 10.91 | 10.52 | 0 | 0 | 0 |
04/03/2011 |
10.91
|
1,000 | 10.52 | 11.46 | 10.76 | 0 | 0 | 0 |
03/03/2011 |
10.52
|
38,600 | 11.07 | 11.07 | 10.52 | 10,000 | 0 | 0.1 |
02/03/2011 |
11.07
|
12,700 | 11.61 | 11.61 | 11.07 | 0 | 0 | 0 |
01/03/2011 |
11.61
|
1,500 | 11.77 | 11.93 | 11.61 | 0 | 0 | 0 |
28/02/2011 |
11.77
|
4,000 | 11.85 | 12.08 | 11.77 | 0 | 0 | 0 |
25/02/2011 |
11.85
|
5,700 | 11.61 | 11.85 | 11.54 | 0 | 0 | 0 |
24/02/2011 |
11.61
|
4,700 | 11.69 | 11.85 | 11.46 | 0 | 0 | 0 |
23/02/2011 |
11.69
|
17,400 | 11.30 | 12.08 | 11.61 | 0 | 0 | 0 |
22/02/2011 |
11.30
|
37,600 | 12.24 | 12.24 | 11.30 | 0 | 0 | 0 |
21/02/2011 |
12.24
|
41,300 | 13.02 | 13.02 | 12.08 | 0 | 7,500 | -0.1 |
18/02/2011 |
13.02
|
24,900 | 12.71 | 13.10 | 12.63 | 0 | 1,000 | -0.0 |
17/02/2011 |
12.71
|
8,300 | 12.86 | 12.86 | 12.55 | 0 | 0 | 0 |
16/02/2011 |
12.86
|
5,900 | 13.02 | 13.02 | 12.86 | 0 | 0 | 0 |
15/02/2011 |
13.02
|
26,500 | 13.02 | 13.25 | 12.78 | 0 | 0 | 0 |
14/02/2011 |
13.02
|
7,200 | 12.86 | 13.49 | 13.02 | 0 | 0 | 0 |
11/02/2011 |
12.86
|
8,100 | 13.41 | 14.11 | 12.86 | 0 | 0 | 0 |
10/02/2011 |
13.41
|
13,900 | 14.50 | 14.50 | 13.41 | 0 | 11,400 | -0.2 |
09/02/2011 |
14.50
|
1,700 | 13.64 | 14.50 | 13.95 | 0 | 0 | 0 |
08/02/2011 |
13.64
|
200 | 13.25 | 13.64 | 13.64 | 0 | 0 | 0 |
28/01/2011 |
13.25
|
10,600 | 13.64 | 13.64 | 13.10 | 0 | 2,000 | -0.0 |
27/01/2011 |
13.64
|
3,600 | 13.56 | 13.64 | 13.25 | 0 | 2,000 | -0.0 |
26/01/2011 |
13.56
|
100 | 12.94 | 13.56 | 13.56 | 0 | 0 | 0 |
25/01/2011 |
12.94
|
15,300 | 13.17 | 13.72 | 12.94 | 0 | 0 | 0 |
24/01/2011 |
13.17
|
13,100 | 14.03 | 14.03 | 13.17 | 0 | 0 | 0 |
21/01/2011 |
14.03
|
5,100 | 13.88 | 14.34 | 13.95 | 0 | 0 | 0 |
20/01/2011 |
13.88
|
13,500 | 14.42 | 14.42 | 13.80 | 0 | 0 | 0 |
19/01/2011 |
14.42
|
29,100 | 14.11 | 14.42 | 13.64 | 6,000 | 0 | 0.1 |
18/01/2011 |
14.11
|
9,000 | 14.11 | 14.73 | 13.64 | 0 | 0 | 0 |
17/01/2011 |
14.11
|
18,100 | 13.95 | 14.42 | 13.95 | 2,600 | 0 | 0.0 |
14/01/2011 |
13.95
|
3,900 | 13.64 | 13.95 | 13.80 | 0 | 0 | 0 |
13/01/2011 |
13.64
|
4,000 | 13.95 | 14.11 | 13.64 | 0 | 0 | 0 |
12/01/2011 |
13.95
|
7,300 | 14.03 | 14.03 | 13.64 | 0 | 0 | 0 |
11/01/2011 |
14.03
|
11,300 | 13.64 | 14.03 | 13.10 | 0 | 0 | 0 |
10/01/2011 |
13.64
|
16,300 | 14.03 | 14.11 | 13.64 | 0 | 0 | 0 |
07/01/2011 |
14.03
|
10,100 | 14.27 | 14.73 | 14.03 | 0 | 0 | 0 |
06/01/2011 |
14.27
|
7,300 | 14.03 | 14.34 | 14.03 | 0 | 0 | 0 |
05/01/2011 |
14.03
|
21,100 | 14.42 | 14.42 | 14.03 | 0 | 0 | 0 |
04/01/2011 |
14.42
|
6,700 | 14.58 | 15.59 | 14.42 | 0 | 0 | 0 |
31/12/2010 |
14.58
|
3,100 | 14.19 | 14.65 | 14.50 | 0 | 0 | 0 |
30/12/2010 |
14.19
|
9,600 | 14.34 | 14.73 | 14.19 | 0 | 0 | 0 |
29/12/2010 |
14.34
|
12,300 | 14.97 | 15.04 | 14.34 | 0 | 0 | 0 |
28/12/2010 |
14.97
|
42,300 | 14.11 | 15.04 | 14.03 | 0 | 0 | 0 |
27/12/2010 |
14.11
|
18,400 | 14.34 | 14.34 | 14.03 | 0 | 0 | 0 |
24/12/2010 |
14.34
|
10,200 | 14.19 | 14.42 | 13.95 | 0 | 0 | 0 |
23/12/2010 |
14.19
|
17,200 | 14.58 | 14.65 | 13.95 | 0 | 0 | 0 |
22/12/2010 |
14.58
|
27,500 | 14.81 | 14.97 | 14.42 | 0 | 0 | 0 |
21/12/2010 |
14.81
|
12,200 | 15.12 | 15.20 | 14.81 | 0 | 0 | 0 |
20/12/2010 |
15.12
|
25,400 | 15.67 | 15.82 | 14.97 | 0 | 0 | 0 |
17/12/2010 |
15.67
|
17,400 | 14.65 | 15.67 | 14.97 | 0 | 0 | 0 |
16/12/2010 |
14.65
|
47,300 | 15.43 | 15.43 | 14.65 | 0 | 0 | 0 |
15/12/2010 |
15.43
|
51,100 | 16.29 | 16.53 | 15.36 | 0 | 0 | 0 |
14/12/2010 |
16.29
|
100,000 | 17.46 | 17.54 | 16.21 | 0 | 0 | 0 |
13/12/2010 |
17.46
|
124,600 | 16.76 | 17.54 | 17.15 | 0 | 0 | 0 |
10/12/2010 |
16.76
|
73,100 | 15.98 | 16.76 | 15.67 | 0 | 0 | 0 |
09/12/2010 |
15.98
|
43,500 | 15.28 | 16.37 | 14.97 | 0 | 0 | 0 |
08/12/2010 |
15.28
|
101,500 | 15.90 | 16.37 | 15.28 | 21,900 | 0 | 0.4 |
07/12/2010 |
15.90
|
84,500 | 16.76 | 17.15 | 15.82 | 0 | 0 | 0 |
06/12/2010 |
16.76
|
185,800 | 15.82 | 16.84 | 16.53 | 0 | 0 | 0 |
03/12/2010 |
15.82
|
87,300 | 15.20 | 15.82 | 15.36 | 0 | 0 | 0 |
02/12/2010 |
15.20
|
77,100 | 14.65 | 15.28 | 14.03 | 0 | 0 | 0 |
01/12/2010 |
14.65
|
103,700 | 15.04 | 15.36 | 14.19 | 8,900 | 0 | 0.2 |
30/11/2010 |
15.04
|
119,100 | 14.50 | 15.04 | 14.65 | 0 | 0 | 0 |
29/11/2010 |
14.50
|
53,300 | 13.95 | 14.50 | 13.25 | 0 | 0 | 0 |
26/11/2010 |
13.95
|
48,400 | 13.41 | 13.95 | 13.33 | 0 | 0 | 0 |
25/11/2010 |
13.41
|
53,800 | 12.86 | 13.72 | 13.10 | 0 | 0 | 0 |
24/11/2010 |
12.86
|
35,000 | 12.47 | 13.10 | 12.24 | 0 | 0 | 0 |
23/11/2010 |
12.47
|
24,500 | 12.24 | 12.55 | 12.08 | 0 | 0 | 0 |
22/11/2010 |
12.24
|
36,800 | 12.32 | 12.32 | 12.00 | 0 | 0 | 0 |
19/11/2010 |
12.32
|
38,200 | 12.78 | 12.78 | 12.32 | 0 | 0 | 0 |
18/11/2010 |
12.78
|
48,400 | 11.93 | 12.78 | 12.24 | 0 | 0 | 0 |
17/11/2010 |
11.93
|
31,500 | 11.85 | 12.32 | 11.93 | 0 | 0 | 0 |
16/11/2010 |
11.85
|
35,800 | 12.24 | 12.47 | 11.77 | 0 | 0 | 0 |
15/11/2010 |
12.24
|
19,400 | 13.02 | 13.02 | 12.24 | 0 | 0 | 0 |
12/11/2010 |
13.02
|
67,800 | 13.80 | 13.80 | 12.86 | 1,000 | 0 | 0.0 |
11/11/2010 |
13.80
|
52,300 | 14.50 | 14.50 | 13.56 | 1,000 | 0 | 0.0 |
10/11/2010 |
14.50
|
19,400 | 14.27 | 14.50 | 14.34 | 5,400 | 0 | 0.1 |
09/11/2010 |
14.27
|
43,400 | 14.97 | 14.97 | 14.27 | 0 | 0 | 0 |
08/11/2010 |
14.97
|
55,300 | 14.19 | 14.97 | 14.19 | 0 | 0 | 0 |
05/11/2010 |
14.19
|
63,000 | 14.34 | 14.81 | 13.33 | 0 | 0 | 0 |
04/11/2010 |
14.34
|
41,200 | 14.97 | 14.97 | 13.95 | 0 | 0 | 0 |
03/11/2010 |
14.97
|
44,200 | 16.06 | 16.06 | 14.97 | 0 | 0 | 0 |