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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
09/02/2011 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
08/02/2011 |
13.68
|
200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
28/01/2011 |
12.82
|
200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
27/01/2011 |
12.57
|
1,000 | 12.57 | 12.57 | 11.88 | 0 | 0 | 0 |
26/01/2011 |
12.82
|
1,100 | 12.91 | 12.91 | 11.53 | 0 | 0 | 0 |
25/01/2011 |
11.96
|
400 | 13.68 | 13.68 | 11.96 | 0 | 0 | 0 |
24/01/2011 |
12.57
|
700 | 14.29 | 14.29 | 12.57 | 0 | 0 | 0 |
21/01/2011 |
13.25
|
400 | 13.77 | 13.77 | 13.25 | 0 | 0 | 0 |
20/01/2011 |
13.94
|
500 | 15.06 | 15.06 | 13.94 | 0 | 0 | 0 |
19/01/2011 |
14.37
|
200 | 15.49 | 15.49 | 14.37 | 0 | 0 | 0 |
18/01/2011 |
15.32
|
300 | 15.49 | 15.49 | 15.32 | 0 | 0 | 0 |
17/01/2011 |
15.32
|
500 | 15.49 | 15.49 | 15.32 | 0 | 0 | 0 |
14/01/2011 |
15.49
|
500 | 15.49 | 15.49 | 15.41 | 0 | 0 | 0 |
13/01/2011 |
15.58
|
500 | 15.49 | 15.58 | 15.49 | 0 | 0 | 0 |
12/01/2011 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
11/01/2011 |
14.12
|
200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
10/01/2011 |
14.20
|
1,100 | 14.29 | 14.29 | 12.57 | 0 | 0 | 0 |
07/01/2011 |
15.06
|
3,100 | 13.34 | 15.06 | 13.34 | 0 | 0 | 0 |
06/01/2011 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
05/01/2011 |
15.49
|
300 | 15.49 | 15.49 | 15.06 | 0 | 0 | 0 |
04/01/2011 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
31/12/2010 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
30/12/2010 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
29/12/2010 |
14.98
|
400 | 15.49 | 16.35 | 14.98 | 0 | 0 | 0 |
28/12/2010 |
16.01
|
300 | 16.18 | 16.18 | 16.01 | 0 | 0 | 0 |
27/12/2010 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
24/12/2010 |
15.32
|
200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
23/12/2010 |
15.49
|
300 | 14.89 | 15.49 | 14.89 | 0 | 0 | 0 |
22/12/2010 |
14.80
|
400 | 14.63 | 14.80 | 14.63 | 0 | 0 | 0 |
21/12/2010 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
20/12/2010 |
13.94
|
400 | 14.03 | 14.03 | 12.31 | 0 | 0 | 0 |
17/12/2010 |
14.03
|
1,100 | 13.08 | 14.03 | 13.08 | 0 | 0 | 0 |
16/12/2010 |
14.03
|
700 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
15/12/2010 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
14/12/2010 |
15.06
|
300 | 15.15 | 15.15 | 14.20 | 0 | 0 | 0 |
13/12/2010 |
15.41
|
500 | 15.23 | 15.41 | 15.23 | 0 | 0 | 0 |
10/12/2010 |
15.32
|
200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
09/12/2010 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
08/12/2010 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
07/12/2010 |
13.25
|
600 | 14.63 | 14.89 | 13.25 | 0 | 0 | 0 |
06/12/2010 |
14.55
|
400 | 14.98 | 14.98 | 13.08 | 0 | 0 | 0 |
03/12/2010 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
02/12/2010 |
14.12
|
600 | 14.12 | 14.12 | 12.39 | 0 | 0 | 0 |
01/12/2010 |
14.12
|
1,000 | 14.12 | 14.12 | 12.39 | 0 | 0 | 0 |
30/11/2010 |
14.03
|
1,000 | 14.20 | 14.20 | 12.65 | 0 | 0 | 0 |
29/11/2010 |
14.12
|
400 | 13.60 | 14.12 | 13.08 | 0 | 0 | 0 |
26/11/2010 |
13.51
|
300 | 13.25 | 13.51 | 13.25 | 0 | 0 | 0 |
25/11/2010 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
24/11/2010 |
12.82
|
800 | 13.25 | 13.25 | 11.88 | 0 | 0 | 0 |
23/11/2010 |
13.25
|
400 | 13.25 | 13.25 | 12.22 | 0 | 0 | 0 |
22/11/2010 |
13.43
|
300 | 12.91 | 13.43 | 12.82 | 0 | 0 | 0 |
19/11/2010 |
12.82
|
500 | 12.82 | 12.82 | 12.74 | 0 | 0 | 0 |
18/11/2010 |
12.65
|
400 | 12.48 | 12.65 | 12.39 | 0 | 0 | 0 |
17/11/2010 |
12.14
|
200 | 12.05 | 12.14 | 12.05 | 0 | 0 | 0 |
16/11/2010 |
12.14
|
200 | 12.05 | 12.14 | 12.05 | 0 | 0 | 0 |
15/11/2010 |
12.14
|
400 | 12.39 | 12.39 | 11.36 | 0 | 0 | 0 |
12/11/2010 |
12.05
|
400 | 12.74 | 12.74 | 11.88 | 0 | 0 | 0 |
11/11/2010 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
10/11/2010 |
12.91
|
800 | 12.91 | 12.91 | 12.05 | 0 | 0 | 0 |
09/11/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
08/11/2010 |
12.65
|
900 | 12.82 | 12.91 | 11.71 | 0 | 0 | 0 |
05/11/2010 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
04/11/2010 |
12.31
|
700 | 12.31 | 12.31 | 11.45 | 0 | 0 | 0 |
03/11/2010 |
12.57
|
300 | 12.57 | 12.57 | 11.71 | 0 | 0 | 0 |
02/11/2010 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
01/11/2010 |
12.22
|
300 | 12.57 | 12.57 | 11.71 | 0 | 0 | 0 |
29/10/2010 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
28/10/2010 |
12.91
|
400 | 12.91 | 12.91 | 12.05 | 0 | 0 | 0 |
27/10/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
26/10/2010 |
12.82
|
200 | 12.48 | 12.82 | 12.48 | 0 | 0 | 0 |
25/10/2010 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
22/10/2010 |
11.88
|
400 | 12.22 | 12.22 | 11.27 | 0 | 0 | 0 |
21/10/2010 |
12.22
|
200 | 11.79 | 12.22 | 11.79 | 0 | 0 | 0 |
20/10/2010 |
11.62
|
600 | 11.88 | 11.88 | 11.10 | 0 | 0 | 0 |
19/10/2010 |
12.14
|
300 | 11.71 | 12.14 | 11.71 | 0 | 0 | 0 |
18/10/2010 |
11.71
|
900 | 11.79 | 11.79 | 11.02 | 0 | 0 | 0 |
15/10/2010 |
12.39
|
1,400 | 12.39 | 12.39 | 11.62 | 0 | 0 | 0 |
14/10/2010 |
12.31
|
400 | 12.48 | 12.48 | 11.62 | 0 | 0 | 0 |
13/10/2010 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
12/10/2010 |
12.14
|
3,200 | 12.48 | 12.48 | 11.19 | 0 | 0 | 0 |
11/10/2010 |
11.96
|
300 | 12.22 | 12.22 | 11.62 | 0 | 0 | 0 |
08/10/2010 |
12.22
|
500 | 12.39 | 12.39 | 11.19 | 0 | 0 | 0 |
07/10/2010 |
12.14
|
900 | 12.48 | 12.48 | 11.27 | 0 | 0 | 0 |
06/10/2010 |
12.48
|
800 | 12.31 | 12.48 | 11.45 | 0 | 0 | 0 |
05/10/2010 |
12.48
|
1,100 | 12.48 | 12.82 | 11.62 | 0 | 0 | 0 |
04/10/2010 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
01/10/2010 |
12.31
|
100 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
30/09/2010 |
12.05
|
200 | 12.48 | 12.48 | 12.05 | 0 | 0 | 0 |
29/09/2010 |
12.48
|
900 | 12.48 | 12.57 | 11.62 | 0 | 0 | 0 |
28/09/2010 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
27/09/2010 |
12.14
|
200 | 12.05 | 12.14 | 12.05 | 0 | 0 | 0 |
24/09/2010 |
12.05
|
800 | 12.57 | 12.57 | 11.71 | 0 | 0 | 0 |
23/09/2010 |
12.65
|
400 | 12.48 | 12.65 | 12.48 | 0 | 0 | 0 |
22/09/2010 |
12.31
|
600 | 12.05 | 12.31 | 12.05 | 0 | 0 | 0 |
21/09/2010 |
12.05
|
200 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
20/09/2010 |
12.31
|
900 | 12.31 | 12.31 | 11.62 | 0 | 0 | 0 |
17/09/2010 |
11.62
|
600 | 12.31 | 12.31 | 11.62 | 0 | 0 | 0 |
16/09/2010 |
12.14
|
700 | 12.39 | 12.39 | 11.19 | 0 | 0 | 0 |
15/09/2010 |
12.05
|
1,500 | 12.74 | 12.74 | 11.62 | 0 | 0 | 0 |