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) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
09/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
08/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
28/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
27/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
26/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
25/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
24/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
21/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
20/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
19/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
18/01/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
17/01/2011 |
12.82
|
0 | 12.72 | 12.82 | 12.82 | 0 | 0 | 0 |
14/01/2011 |
12.72
|
600 | 13.58 | 13.58 | 12.72 | 0 | 0 | 0 |
13/01/2011 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
12/01/2011 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
11/01/2011 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
10/01/2011 |
13.58
|
100 | 13.73 | 13.73 | 13.58 | 0 | 0 | 0 |
07/01/2011 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
06/01/2011 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
05/01/2011 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
04/01/2011 |
13.73
|
400 | 13.70 | 13.73 | 13.73 | 0 | 0 | 0 |
31/12/2010 |
13.70
|
31,800 | 14.68 | 15.69 | 13.68 | 0 | 0 | 0 |
30/12/2010 |
14.68
|
100 | 13.73 | 14.68 | 14.68 | 0 | 0 | 0 |
29/12/2010 |
13.73
|
100 | 13.20 | 13.73 | 13.73 | 0 | 0 | 0 |
28/12/2010 |
13.20
|
61,100 | 12.32 | 13.20 | 12.39 | 0 | 0 | 0 |
27/12/2010 |
12.32
|
21,900 | 12.57 | 12.57 | 12.32 | 0 | 0 | 0 |
24/12/2010 |
12.57
|
800 | 12.44 | 12.57 | 12.19 | 0 | 0 | 0 |
23/12/2010 |
12.44
|
5,700 | 12.29 | 12.44 | 11.59 | 0 | 0 | 0 |
22/12/2010 |
12.29
|
10,200 | 13.20 | 13.20 | 12.29 | 0 | 0 | 0 |
21/12/2010 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
20/12/2010 |
13.20
|
100 | 12.42 | 13.20 | 13.20 | 0 | 0 | 0 |
17/12/2010 |
12.42
|
100 | 12.59 | 12.59 | 12.42 | 0 | 0 | 0 |
16/12/2010 |
12.59
|
600 | 12.44 | 12.59 | 11.06 | 0 | 0 | 0 |
15/12/2010 |
12.44
|
1,000 | 11.79 | 12.44 | 11.24 | 0 | 0 | 0 |
14/12/2010 |
11.79
|
800 | 12.57 | 12.57 | 11.79 | 0 | 0 | 0 |
13/12/2010 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
10/12/2010 |
12.57
|
12,400 | 12.54 | 13.32 | 11.69 | 0 | 0 | 0 |
09/12/2010 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
08/12/2010 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
07/12/2010 |
12.54
|
100 | 12.22 | 12.54 | 12.54 | 0 | 0 | 0 |
06/12/2010 |
12.22
|
100 | 13.12 | 13.12 | 12.22 | 0 | 0 | 0 |
03/12/2010 |
13.12
|
1,200 | 12.32 | 13.12 | 11.84 | 0 | 0 | 0 |
02/12/2010 |
12.32
|
100 | 11.34 | 12.32 | 12.32 | 0 | 0 | 0 |
01/12/2010 |
11.34
|
500 | 12.04 | 12.17 | 11.34 | 0 | 0 | 0 |
30/11/2010 |
12.04
|
7,100 | 12.57 | 12.57 | 12.04 | 0 | 0 | 0 |
29/11/2010 |
12.57
|
5,100 | 12.32 | 12.57 | 11.61 | 0 | 0 | 0 |
26/11/2010 |
12.32
|
15,300 | 13.15 | 13.15 | 12.32 | 0 | 0 | 0 |
25/11/2010 |
13.15
|
200 | 14.13 | 14.13 | 13.15 | 0 | 0 | 0 |
24/11/2010 |
14.13
|
0 | 12.57 | 14.13 | 14.13 | 0 | 0 | 0 |
23/11/2010 |
12.57
|
53,800 | 13.32 | 14.25 | 12.57 | 0 | 0 | 0 |
22/11/2010 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
19/11/2010 |
13.32
|
6,300 | 12.57 | 13.45 | 13.07 | 0 | 0 | 0 |
18/11/2010 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
17/11/2010 |
12.57
|
1,500 | 12.32 | 12.57 | 12.49 | 0 | 0 | 0 |
16/11/2010 |
12.32
|
15,000 | 12.57 | 12.80 | 12.12 | 0 | 0 | 0 |
15/11/2010 |
12.57
|
42,400 | 12.80 | 12.80 | 11.92 | 0 | 0 | 0 |
12/11/2010 |
12.80
|
100 | 13.75 | 13.75 | 12.80 | 0 | 0 | 0 |
11/11/2010 |
13.75
|
100 | 13.05 | 13.75 | 13.75 | 0 | 0 | 0 |
10/11/2010 |
13.05
|
100 | 12.29 | 13.05 | 13.05 | 0 | 0 | 0 |
09/11/2010 |
12.29
|
1,100 | 13.20 | 13.20 | 12.29 | 0 | 0 | 0 |
08/11/2010 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
05/11/2010 |
13.20
|
100 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
04/11/2010 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
03/11/2010 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
02/11/2010 |
13.30
|
100 | 13.07 | 13.30 | 13.30 | 0 | 0 | 0 |
01/11/2010 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
29/10/2010 |
13.07
|
100 | 13.90 | 13.90 | 13.07 | 0 | 0 | 0 |
28/10/2010 |
13.90
|
100 | 13.37 | 13.90 | 13.90 | 0 | 0 | 0 |
27/10/2010 |
13.37
|
1,000 | 14.38 | 14.38 | 13.37 | 0 | 0 | 0 |
26/10/2010 |
14.38
|
100 | 13.55 | 14.38 | 14.38 | 0 | 0 | 0 |
25/10/2010 |
13.55
|
100 | 13.45 | 13.55 | 13.55 | 0 | 0 | 0 |
22/10/2010 |
13.45
|
100 | 13.42 | 13.45 | 13.45 | 0 | 0 | 0 |
21/10/2010 |
13.42
|
300 | 13.42 | 13.42 | 13.07 | 0 | 0 | 0 |
20/10/2010 |
13.42
|
300 | 13.55 | 13.55 | 12.22 | 0 | 0 | 0 |
19/10/2010 |
13.55
|
400 | 12.82 | 13.55 | 12.82 | 0 | 0 | 0 |
18/10/2010 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
15/10/2010 |
12.82
|
700 | 14.18 | 14.18 | 12.82 | 0 | 0 | 0 |
14/10/2010 |
14.18
|
400 | 12.95 | 14.18 | 12.82 | 0 | 0 | 0 |
13/10/2010 |
12.95
|
500 | 14.43 | 14.43 | 12.95 | 0 | 0 | 0 |
12/10/2010 |
14.43
|
700 | 13.80 | 14.76 | 13.00 | 0 | 0 | 0 |
11/10/2010 |
13.80
|
0 | 13.47 | 13.80 | 13.80 | 0 | 0 | 0 |
08/10/2010 |
13.47
|
900 | 13.47 | 14.03 | 13.47 | 0 | 0 | 0 |
07/10/2010 |
13.47
|
900 | 14.40 | 14.40 | 13.47 | 0 | 0 | 0 |
06/10/2010 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
05/10/2010 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
04/10/2010 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
01/10/2010 |
14.40
|
0 | 15.81 | 14.40 | 14.40 | 0 | 0 | 0 |
30/09/2010 |
15.81
|
9,800 | 14.86 | 15.84 | 13.83 | 0 | 0 | 0 |
29/09/2010 |
14.86
|
100 | 14.56 | 14.86 | 14.86 | 0 | 0 | 0 |
28/09/2010 |
14.56
|
200 | 13.12 | 14.56 | 13.73 | 0 | 0 | 0 |
27/09/2010 |
13.12
|
300 | 13.98 | 14.78 | 13.12 | 0 | 0 | 0 |
24/09/2010 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
23/09/2010 |
13.98
|
100 | 13.12 | 13.98 | 13.98 | 0 | 0 | 0 |
22/09/2010 |
13.12
|
100 | 13.37 | 13.37 | 13.12 | 0 | 0 | 0 |
21/09/2010 |
13.37
|
700 | 14.20 | 15.11 | 13.37 | 0 | 0 | 0 |
20/09/2010 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
17/09/2010 |
14.20
|
100 | 13.32 | 14.20 | 14.20 | 0 | 0 | 0 |
16/09/2010 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
15/09/2010 |
13.32
|
500 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |