Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2011 |
14.94
|
71,500 | 15.54 | 16.28 | 14.74 | 0 | 1,100 | -0.0 |
18/01/2011 |
15.54
|
306,000 | 14.54 | 15.54 | 14.94 | 0 | 0 | 0 |
17/01/2011 |
14.54
|
86,800 | 13.74 | 14.54 | 14.14 | 0 | 0 | 0 |
14/01/2011 |
13.74
|
30,000 | 13.81 | 14.34 | 13.34 | 0 | 0 | 0 |
13/01/2011 |
13.81
|
36,000 | 14.01 | 14.34 | 13.81 | 0 | 0 | 0 |
12/01/2011 |
14.01
|
34,500 | 13.61 | 14.01 | 13.61 | 0 | 0 | 0 |
11/01/2011 |
13.61
|
106,300 | 14.48 | 14.61 | 13.61 | 0 | 0 | 0 |
10/01/2011 |
14.48
|
191,200 | 15.28 | 15.54 | 14.48 | 0 | 0 | 0 |
07/01/2011 |
15.28
|
61,800 | 15.61 | 15.74 | 15.28 | 0 | 0 | 0 |
06/01/2011 |
15.61
|
80,200 | 15.68 | 15.74 | 15.34 | 0 | 0 | 0 |
05/01/2011 |
15.68
|
40,600 | 16.34 | 16.34 | 15.48 | 0 | 0 | 0 |
04/01/2011 |
16.34
|
49,000 | 15.81 | 16.68 | 15.88 | 0 | 0 | 0 |
31/12/2010 |
15.81
|
123,000 | 15.28 | 16.01 | 15.28 | 0 | 0 | 0 |
30/12/2010 |
15.28
|
34,100 | 15.61 | 16.21 | 15.08 | 0 | 0 | 0 |
29/12/2010 |
15.61
|
186,700 | 16.68 | 16.68 | 15.61 | 0 | 0 | 0 |
28/12/2010 |
16.68
|
144,500 | 16.54 | 17.21 | 16.48 | 0 | 0 | 0 |
27/12/2010 |
16.54
|
103,800 | 16.21 | 16.94 | 16.01 | 0 | 0 | 0 |
24/12/2010 |
16.21
|
186,700 | 16.01 | 17.34 | 16.21 | 0 | 0 | 0 |
23/12/2010 |
16.01
|
69,700 | 16.68 | 16.74 | 15.94 | 0 | 0 | 0 |
22/12/2010 |
16.68
|
69,100 | 17.08 | 17.48 | 16.34 | 0 | 0 | 0 |
21/12/2010 |
17.08
|
282,200 | 16.54 | 17.88 | 17.01 | 0 | 0 | 0 |
20/12/2010 |
16.54
|
256,000 | 17.54 | 17.88 | 16.28 | 0 | 0 | 0 |
17/12/2010 |
17.54
|
184,700 | 17.01 | 17.88 | 16.88 | 0 | 0 | 0 |
16/12/2010 |
17.01
|
161,300 | 18.01 | 18.01 | 17.01 | 0 | 0 | 0 |
15/12/2010 |
18.01
|
276,700 | 17.34 | 18.68 | 17.68 | 0 | 0 | 0 |
14/12/2010 |
17.34
|
981,200 | 16.88 | 18.01 | 16.68 | 0 | 20,700 | -0.5 |
13/12/2010 |
16.88
|
100,500 | 15.81 | 16.88 | 16.88 | 0 | 0 | 0 |
10/12/2010 |
15.81
|
13,500 | 14.81 | 15.81 | 15.81 | 0 | 0 | 0 |
09/12/2010 |
14.81
|
31,500 | 13.87 | 14.81 | 14.81 | 0 | 0 | 0 |
08/12/2010 |
13.87
|
143,600 | 13.67 | 13.87 | 13.01 | 10,000 | 0 | 0.2 |
07/12/2010 |
13.67
|
389,200 | 13.21 | 13.81 | 12.74 | 0 | 0 | 0 |
06/12/2010 |
13.21
|
260,800 | 13.94 | 14.34 | 13.07 | 0 | 0 | 0 |
03/12/2010 |
13.94
|
220,400 | 13.54 | 13.94 | 13.74 | 0 | 0 | 0 |
02/12/2010 |
13.54
|
352,900 | 12.87 | 13.87 | 12.34 | 0 | 0 | 0 |
01/12/2010 |
12.87
|
326,900 | 13.74 | 13.94 | 12.87 | 0 | 0 | 0 |
30/11/2010 |
13.74
|
187,200 | 13.54 | 13.81 | 13.41 | 0 | 0 | 0 |
29/11/2010 |
13.54
|
296,200 | 13.01 | 13.54 | 12.01 | 0 | 0 | 0 |
26/11/2010 |
13.01
|
431,700 | 12.27 | 13.01 | 12.21 | 0 | 0 | 0 |
25/11/2010 |
12.27
|
192,600 | 11.34 | 12.27 | 11.74 | 0 | 0 | 0 |
24/11/2010 |
11.34
|
202,300 | 11.21 | 12.01 | 10.81 | 0 | 0 | 0 |
23/11/2010 |
11.21
|
137,300 | 11.34 | 11.61 | 11.01 | 0 | 0 | 0 |
22/11/2010 |
11.34
|
61,500 | 11.41 | 11.67 | 10.61 | 0 | 0 | 0 |
19/11/2010 |
11.41
|
288,300 | 10.87 | 11.47 | 11.14 | 0 | 0 | 0 |
18/11/2010 |
10.87
|
186,000 | 10.01 | 10.87 | 9.54 | 0 | 0 | 0 |
17/11/2010 |
10.01
|
160,800 | 10.81 | 11.34 | 10.01 | 0 | 0 | 0 |
16/11/2010 |
10.81
|
108,900 | 11.21 | 12.14 | 10.67 | 0 | 0 | 0 |
15/11/2010 |
11.21
|
115,700 | 11.94 | 12.21 | 11.07 | 0 | 0 | 0 |
12/11/2010 |
11.94
|
100,200 | 12.47 | 12.47 | 11.87 | 0 | 0 | 0 |
11/11/2010 |
12.47
|
108,400 | 13.34 | 13.81 | 12.47 | 0 | 0 | 0 |
10/11/2010 |
13.34
|
75,600 | 13.34 | 13.74 | 13.34 | 0 | 0 | 0 |
09/11/2010 |
13.34
|
184,400 | 14.21 | 14.27 | 13.34 | 0 | 0 | 0 |
08/11/2010 |
14.21
|
79,200 | 14.48 | 14.74 | 14.07 | 0 | 0 | 0 |
05/11/2010 |
14.48
|
176,600 | 13.54 | 14.48 | 14.01 | 0 | 0 | 0 |
04/11/2010 |
13.54
|
90,600 | 13.34 | 13.94 | 13.47 | 0 | 0 | 0 |
03/11/2010 |
13.34
|
117,500 | 13.47 | 14.21 | 13.34 | 0 | 0 | 0 |
02/11/2010 |
13.47
|
88,100 | 14.07 | 14.07 | 13.14 | 0 | 0 | 0 |
01/11/2010 |
14.07
|
33,600 | 14.54 | 14.54 | 14.01 | 0 | 0 | 0 |
29/10/2010 |
14.54
|
29,300 | 14.68 | 15.01 | 14.34 | 0 | 0 | 0 |
28/10/2010 |
14.68
|
87,300 | 14.94 | 16.54 | 14.41 | 0 | 0 | 0 |
27/10/2010 |
14.94
|
167,000 | 15.08 | 16.01 | 14.88 | 0 | 0 | 0 |
26/10/2010 |
15.08
|
121,100 | 14.61 | 15.08 | 14.54 | 0 | 0 | 0 |
25/10/2010 |
14.61
|
102,100 | 14.54 | 15.28 | 13.74 | 0 | 0 | 0 |
22/10/2010 |
14.54
|
152,600 | 15.34 | 15.94 | 14.48 | 0 | 0 | 0 |
21/10/2010 |
15.34
|
104,500 | 14.48 | 15.48 | 14.48 | 0 | 0 | 0 |
20/10/2010 |
14.48
|
231,200 | 15.48 | 15.54 | 14.41 | 0 | 0 | 0 |
19/10/2010 |
15.48
|
369,100 | 16.34 | 16.54 | 15.41 | 0 | 0 | 0 |
18/10/2010 |
16.34
|
248,300 | 17.14 | 17.28 | 16.08 | 0 | 0 | 0 |
15/10/2010 |
17.14
|
137,300 | 17.74 | 17.94 | 17.01 | 0 | 0 | 0 |
14/10/2010 |
17.74
|
221,200 | 17.74 | 18.48 | 17.48 | 0 | 1,000 | -0.0 |
13/10/2010 |
17.74
|
153,300 | 17.54 | 18.28 | 16.68 | 200 | 0 | 0.0 |
12/10/2010 |
17.54
|
174,900 | 18.14 | 18.28 | 17.54 | 0 | 0 | 0 |
11/10/2010 |
18.14
|
62,900 | 18.68 | 18.94 | 18.08 | 500 | 0 | 0.0 |
08/10/2010 |
18.68
|
610,900 | 17.88 | 18.74 | 17.74 | 200 | 0 | 0.0 |
07/10/2010 |
17.88
|
361,800 | 17.68 | 18.88 | 17.81 | 0 | 0 | 0 |
06/10/2010 |
17.68
|
186,000 | 17.54 | 18.14 | 17.08 | 0 | 0 | 0 |
05/10/2010 |
17.54
|
481,600 | 17.74 | 18.01 | 16.88 | 0 | 0 | 0 |
04/10/2010 |
17.74
|
542,900 | 18.74 | 18.74 | 17.74 | 0 | 2,000 | -0.1 |
01/10/2010 |
18.74
|
256,800 | 19.28 | 19.68 | 18.68 | 0 | 0 | 0 |
30/09/2010 |
19.28
|
318,000 | 18.61 | 19.61 | 18.01 | 0 | 0 | 0 |
29/09/2010 |
18.61
|
437,900 | 19.28 | 19.48 | 18.41 | 0 | 0 | 0 |
28/09/2010 |
19.28
|
586,700 | 19.54 | 20.21 | 19.14 | 0 | 0 | 0 |
27/09/2010 |
19.54
|
317,000 | 20.15 | 20.61 | 19.48 | 0 | 0 | 0 |
24/09/2010 |
20.15
|
257,400 | 21.21 | 21.21 | 20.01 | 0 | 0 | 0 |
23/09/2010 |
21.21
|
486,900 | 21.01 | 21.81 | 20.48 | 2,000 | 0 | 0.1 |
22/09/2010 |
21.01
|
567,900 | 19.68 | 21.01 | 19.68 | 1,000 | 0 | 0.0 |
21/09/2010 |
19.68
|
1,122,400 | 19.28 | 20.68 | 18.68 | 0 | 0 | 0 |
20/09/2010 |
19.28
|
741,900 | 19.94 | 20.95 | 19.01 | 0 | 0 | 0 |
17/09/2010 |
19.94
|
521,800 | 18.94 | 19.94 | 19.21 | 0 | 0 | 0 |
16/09/2010 |
18.94
|
222,500 | 18.74 | 19.34 | 17.88 | 0 | 0 | 0 |
15/09/2010 |
18.74
|
321,300 | 19.21 | 20.15 | 18.54 | 0 | 0 | 0 |
14/09/2010 |
19.21
|
423,500 | 19.21 | 19.54 | 18.01 | 0 | 1,000 | -0.0 |
13/09/2010 |
19.21
|
403,600 | 19.68 | 19.94 | 19.21 | 0 | 0 | 0 |
10/09/2010 |
19.68
|
786,500 | 21.35 | 22.61 | 19.68 | 0 | 0 | 0 |
09/09/2010 |
21.35
|
586,400 | 20.95 | 22.01 | 20.35 | 0 | 4,500 | -0.1 |
08/09/2010 |
20.95
|
1,332,600 | 20.28 | 21.68 | 20.28 | 1,000 | 0 | 0.0 |
07/09/2010 |
20.28
|
731,200 | 19.01 | 20.28 | 20.01 | 0 | 1,000 | -0.0 |
06/09/2010 |
19.01
|
147,700 | 17.88 | 19.01 | 18.94 | 0 | 0 | 0 |
01/09/2010 |
17.88
|
290,700 | 16.81 | 17.88 | 16.61 | 4,500 | 0 | 0.1 |
31/08/2010 |
16.81
|
469,100 | 16.61 | 17.48 | 15.74 | 20,700 | 0 | 0.5 |
30/08/2010 |
16.61
|
165,700 | 15.88 | 17.14 | 15.88 | 0 | 0 | 0 |