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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
11.80
|
12,500 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
08/02/2011 |
11.80
|
3,700 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
28/01/2011 |
11.90
|
13,100 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
27/01/2011 |
11.80
|
32,800 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
26/01/2011 |
11.60
|
4,000 | 11.30 | 11.60 | 11.60 | 0 | 0 | 0 |
25/01/2011 |
11.30
|
9,600 | 11.60 | 12 | 11.20 | 0 | 0 | 0 |
24/01/2011 |
11.60
|
23,900 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
21/01/2011 |
11.90
|
11,700 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
20/01/2011 |
12
|
19,000 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
19/01/2011 |
12.30
|
21,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
18/01/2011 |
12
|
36,900 | 12.40 | 12.70 | 11.90 | 0 | 0 | 0 |
17/01/2011 |
12.40
|
22,400 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
14/01/2011 |
12.50
|
22,900 | 12.30 | 12.70 | 12 | 0 | 5,000 | -0.1 |
13/01/2011 |
12.30
|
31,500 | 12 | 12.50 | 12 | 500 | 2,200 | -0.0 |
12/01/2011 |
12
|
26,800 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
11/01/2011 |
11.90
|
41,600 | 12.40 | 12.40 | 11.60 | 0 | 7,800 | -0.1 |
10/01/2011 |
12.40
|
33,500 | 12.90 | 12.90 | 12.20 | 0 | 3,400 | -0.0 |
07/01/2011 |
12.90
|
29,100 | 13 | 13.20 | 12.90 | 0 | 3,000 | -0.0 |
06/01/2011 |
13
|
27,600 | 13.30 | 14 | 12.80 | 0 | 1,000 | -0.0 |
05/01/2011 |
13.30
|
18,700 | 13.70 | 13.80 | 13.30 | 0 | 2,600 | -0.0 |
04/01/2011 |
13.70
|
1,900 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 |
31/12/2010 |
13.80
|
10,400 | 13.60 | 14 | 13.70 | 0 | 0 | 0 |
30/12/2010 |
13.60
|
13,500 | 14 | 14 | 13.60 | 0 | 0 | 0 |
29/12/2010 |
14
|
16,600 | 14.10 | 14.70 | 13.60 | 0 | 500 | -0.0 |
28/12/2010 |
14.10
|
85,900 | 13.30 | 14.10 | 13.60 | 0 | 0 | 0 |
27/12/2010 |
13.30
|
17,700 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
24/12/2010 |
13.30
|
30,000 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
23/12/2010 |
13.20
|
48,400 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
22/12/2010 |
13.60
|
36,500 | 13.90 | 14.20 | 13.30 | 0 | 0 | 0 |
21/12/2010 |
13.90
|
51,800 | 14.20 | 14.30 | 13.30 | 0 | 0 | 0 |
20/12/2010 |
14.20
|
34,000 | 15 | 15 | 14 | 0 | 0 | 0 |
17/12/2010 |
15
|
81,500 | 14.20 | 15.30 | 14.40 | 5,000 | 0 | 0.1 |
16/12/2010 |
14.20
|
67,600 | 15 | 15 | 14.20 | 0 | 0 | 0 |
15/12/2010 |
15
|
79,900 | 15.50 | 15.80 | 14.90 | 0 | 0 | 0 |
14/12/2010 |
15.50
|
99,600 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
13/12/2010 |
16.70
|
267,800 | 15.80 | 16.70 | 16.40 | 0 | 0 | 0 |
10/12/2010 |
15.80
|
141,200 | 15.10 | 15.80 | 15 | 0 | 0 | 0 |
09/12/2010 |
15.10
|
109,900 | 14.80 | 15.50 | 13.90 | 0 | 0 | 0 |
08/12/2010 |
14.80
|
85,600 | 15.40 | 15.50 | 14.80 | 0 | 0 | 0 |
07/12/2010 |
15.40
|
135,700 | 16.40 | 16.80 | 15.40 | 0 | 5,000 | -0.1 |
06/12/2010 |
16.40
|
270,800 | 15.80 | 16.90 | 15 | 500 | 0 | 0.0 |
03/12/2010 |
15.80
|
152,300 | 15.10 | 15.80 | 15.60 | 5,000 | 0 | 0.1 |
02/12/2010 |
15.10
|
185,800 | 14.20 | 15.20 | 13.70 | 0 | 0 | 0 |
01/12/2010 |
14.20
|
162,800 | 15.30 | 15.40 | 14.20 | 0 | 0 | 0 |
30/11/2010 |
15.30
|
151,800 | 15 | 15.30 | 15 | 0 | 0 | 0 |
29/11/2010 |
15
|
227,200 | 14 | 15 | 13.30 | 0 | 0 | 0 |
26/11/2010 |
14
|
109,100 | 13.80 | 14.40 | 13.70 | 0 | 5,000 | -0.1 |
25/11/2010 |
13.80
|
162,200 | 12.70 | 13.80 | 13.30 | 0 | 0 | 0 |
24/11/2010 |
12.70
|
60,700 | 12.70 | 13.30 | 12.30 | 0 | 0 | 0 |
23/11/2010 |
12.70
|
93,300 | 11.90 | 12.70 | 12.10 | 0 | 0 | 0 |
22/11/2010 |
11.90
|
64,500 | 12.20 | 12.20 | 11.90 | 0 | 100 | -0.0 |
19/11/2010 |
12.20
|
100,900 | 12.60 | 13.20 | 12.20 | 0 | 0 | 0 |
18/11/2010 |
12.60
|
69,800 | 11.90 | 12.60 | 12.40 | 0 | 0 | 0 |
17/11/2010 |
11.90
|
65,400 | 11.20 | 11.90 | 11.40 | 0 | 0 | 0 |
16/11/2010 |
11.20
|
50,700 | 11.60 | 11.80 | 11 | 0 | 0 | 0 |
15/11/2010 |
11.60
|
32,300 | 12.10 | 12.20 | 11.40 | 2,000 | 0 | 0.0 |
12/11/2010 |
12.10
|
81,000 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
11/11/2010 |
12.60
|
41,000 | 13.40 | 13.50 | 12.60 | 0 | 0 | 0 |
10/11/2010 |
13.40
|
37,700 | 13.20 | 13.60 | 12.90 | 0 | 0 | 0 |
09/11/2010 |
13.20
|
72,900 | 14 | 14 | 13.20 | 0 | 5,000 | -0.1 |
08/11/2010 |
14
|
31,500 | 14.60 | 14.60 | 13.90 | 0 | 7,000 | -0.1 |
05/11/2010 |
14.60
|
64,700 | 14.10 | 14.60 | 14 | 0 | 0 | 0 |
04/11/2010 |
14.10
|
77,300 | 13.40 | 14.10 | 13.30 | 0 | 200 | -0.0 |
03/11/2010 |
13.40
|
40,400 | 14 | 14 | 13.20 | 0 | 0 | 0 |
02/11/2010 |
14
|
43,400 | 14.50 | 14.50 | 13.80 | 0 | 1,000 | -0.0 |
01/11/2010 |
14.50
|
29,200 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
29/10/2010 |
15.10
|
34,000 | 15.10 | 15.70 | 15 | 0 | 0 | 0 |
28/10/2010 |
15.10
|
56,500 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
27/10/2010 |
15.70
|
101,600 | 15.80 | 16.70 | 15.60 | 0 | 0 | 0 |
26/10/2010 |
15.80
|
26,700 | 15.20 | 15.80 | 15.30 | 0 | 0 | 0 |
25/10/2010 |
15.20
|
65,400 | 15.20 | 15.40 | 14.40 | 0 | 0 | 0 |
22/10/2010 |
15.20
|
49,500 | 16 | 16 | 15.10 | 300 | 0 | 0.0 |
21/10/2010 |
16
|
87,100 | 15.10 | 16.10 | 15 | 0 | 0 | 0 |
20/10/2010 |
15.10
|
82,400 | 16 | 16 | 15.10 | 0 | 0 | 0 |
19/10/2010 |
16
|
99,700 | 17 | 17 | 16 | 0 | 0 | 0 |
18/10/2010 |
17
|
22,700 | 17.10 | 17.70 | 16.90 | 0 | 0 | 0 |
15/10/2010 |
17.10
|
34,100 | 17.60 | 17.70 | 16.90 | 0 | 0 | 0 |
14/10/2010 |
17.60
|
62,800 | 17.70 | 18.10 | 16.40 | 0 | 0 | 0 |
13/10/2010 |
17.70
|
30,400 | 17.50 | 18 | 17.40 | 0 | 0 | 0 |
12/10/2010 |
17.50
|
45,700 | 18.30 | 18.70 | 17.40 | 0 | 0 | 0 |
11/10/2010 |
18.30
|
31,300 | 18.20 | 18.80 | 18 | 1,600 | 0 | 0.0 |
08/10/2010 |
18.20
|
38,400 | 18.70 | 19.20 | 18.10 | 2,000 | 0 | 0.0 |
07/10/2010 |
18.70
|
41,700 | 19.90 | 20 | 18.70 | 0 | 0 | 0 |
06/10/2010 |
19.90
|
110,200 | 18.50 | 19.90 | 18.80 | 0 | 0 | 0 |
05/10/2010 |
18.50
|
121,500 | 19.20 | 19.30 | 18 | 0 | 0 | 0 |
04/10/2010 |
19.20
|
112,800 | 20 | 20 | 19.20 | 1,000 | 0 | 0.0 |
01/10/2010 |
20
|
48,100 | 21 | 21.60 | 20 | 0 | 0 | 0 |
30/09/2010 |
21
|
49,200 | 21 | 21.10 | 20.50 | 0 | 0 | 0 |
29/09/2010 |
21
|
64,100 | 22 | 22.80 | 20.60 | 0 | 0 | 0 |
28/09/2010 |
22
|
61,200 | 21.50 | 22.50 | 21.90 | 0 | 0 | 0 |
27/09/2010 |
21.50
|
36,900 | 21.40 | 23 | 21.20 | 0 | 0 | 0 |
24/09/2010 |
21.40
|
42,500 | 21.30 | 22.20 | 21 | 0 | 0 | 0 |
23/09/2010 |
21.30
|
100,400 | 21.40 | 21.80 | 20.50 | 0 | 0 | 0 |
22/09/2010 |
21.40
|
112,300 | 22.30 | 23 | 21.30 | 0 | 0 | 0 |
21/09/2010 |
22.30
|
52,800 | 22.90 | 23.20 | 22 | 0 | 0 | 0 |
20/09/2010 |
22.90
|
211,100 | 22.20 | 23.70 | 22.20 | 0 | 0 | 0 |
17/09/2010 |
22.20
|
123,500 | 21.30 | 22.20 | 21.70 | 5,000 | 0 | 0.1 |
16/09/2010 |
21.30
|
55,300 | 20.50 | 22 | 20.10 | 10,000 | 0 | 0.2 |
15/09/2010 |
20.50
|
70,900 | 21.80 | 21.80 | 20.10 | 0 | 0 | 0 |
14/09/2010 |
21.80
|
55,000 | 20.90 | 22.20 | 20.90 | 10,000 | 0 | 0.2 |