Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-5.40 | -15.47% | 26,041 | 0 | 0 |
25.90
37
29.30
|
2 tháng
(2024-09-23) |
-20.40 | -40.88% | 28,986 | 0 | 0 |
25.90
49.90
29.30
|
3 tháng
(2024-08-26) |
-5 | -14.49% | 35,468 | 0 | 0 |
25.90
49.90
29.30
|
6 tháng
(2024-05-27) |
17.50 | 145.83% | 221,462 | 23,400 | 0.9 |
12
60
29.30
|
12 tháng
(2023-11-28) |
20.56 | 229.91% | 382,595 | 27,400 | 1.0 |
7.04
60
29.30
|
24 tháng
(2022-12-05) |
22.18 | 302.74% | 454,342 | 27,400 | 1.0 |
5.71
60
29.30
|
36 tháng
(2021-12-08) |
17.61 | 148.09% | 749,129 | 25,800 | 0.9 |
5.04
60
29.30
|
60 tháng
(2019-12-19) |
16.85 | 133.17% | 1,037,748 | 23,800 | 0.9 |
3.14
60
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
15/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
12/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
11/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
10/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
09/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
08/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
05/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
04/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
03/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
02/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
01/11/2010 |
12.02
|
400 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
29/10/2010 |
10.81
|
500 | 12.32 | 12.32 | 10.81 | 0 | 0 | 0 |
28/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
27/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
26/10/2010 |
11.56
|
500 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
25/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
22/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
21/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
20/10/2010 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
19/10/2010 |
11.34
|
300 | 12.02 | 12.02 | 11.34 | 0 | 0 | 0 |
18/10/2010 |
11.34
|
200 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
15/10/2010 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
14/10/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
13/10/2010 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
12/10/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
11/10/2010 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
08/10/2010 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
07/10/2010 |
10.66
|
1,100 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
06/10/2010 |
11.11
|
1,000 | 11.03 | 11.11 | 11.03 | 0 | 0 | 0 |
05/10/2010 |
11.03
|
300 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
04/10/2010 |
10.35
|
3,000 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
01/10/2010 |
11.11
|
5,900 | 11.18 | 11.18 | 11.11 | 0 | 0 | 0 |
30/09/2010 |
11.18
|
500 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
29/09/2010 |
11.41
|
1,300 | 11.34 | 11.41 | 11.34 | 0 | 0 | 0 |
28/09/2010 |
11.56
|
11,600 | 11.34 | 11.56 | 11.26 | 0 | 0 | 0 |
27/09/2010 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
24/09/2010 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
23/09/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
22/09/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
21/09/2010 |
11.71
|
700 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
20/09/2010 |
11.64
|
1,000 | 11.71 | 11.71 | 11.64 | 0 | 0 | 0 |
17/09/2010 |
12.09
|
600 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
16/09/2010 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
15/09/2010 |
13.00
|
12,700 | 14.36 | 14.36 | 13.00 | 0 | 0 | 0 |
14/09/2010 |
13.91
|
100 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
13/09/2010 |
13.53
|
300 | 13.30 | 13.53 | 13.30 | 0 | 0 | 0 |
10/09/2010 |
12.47
|
11,300 | 12.77 | 12.77 | 12.47 | 0 | 0 | 0 |
09/09/2010 |
12.09
|
7,100 | 11.79 | 12.09 | 11.79 | 0 | 0 | 0 |
08/09/2010 |
11.34
|
2,000 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
07/09/2010 |
11.71
|
500 | 11.94 | 11.94 | 11.71 | 0 | 0 | 0 |
06/09/2010 |
11.79
|
1,100 | 11.71 | 12.32 | 11.71 | 0 | 0 | 0 |
01/09/2010 |
11.56
|
3,300 | 10.88 | 11.71 | 10.88 | 0 | 0 | 0 |
31/08/2010 |
12.02
|
14,200 | 10.73 | 12.02 | 10.73 | 0 | 0 | 0 |
30/08/2010 |
11.49
|
7,600 | 11.94 | 11.94 | 11.41 | 0 | 0 | 0 |
27/08/2010 |
11.41
|
500 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
26/08/2010 |
12.24
|
700 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
25/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
24/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
23/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
20/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
19/08/2010 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
18/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
17/08/2010 |
13.07
|
1,800 | 13.23 | 13.23 | 13.07 | 0 | 0 | 0 |
16/08/2010 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
13/08/2010 |
13.45
|
1,000 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
12/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
11/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
10/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
09/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
06/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
05/08/2010 |
14.43
|
200 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
04/08/2010 |
14.36
|
600 | 14.74 | 14.74 | 14.36 | 0 | 0 | 0 |
03/08/2010 |
13.98
|
400 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
02/08/2010 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
30/07/2010 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
29/07/2010 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
28/07/2010 |
13.60
|
6,600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
27/07/2010 |
13.60
|
2,900 | 13.91 | 13.91 | 13.15 | 0 | 0 | 0 |
26/07/2010 |
13.98
|
4,100 | 13.98 | 14.51 | 13.98 | 0 | 0 | 0 |
23/07/2010 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
22/07/2010 |
14.59
|
3,400 | 14.36 | 14.59 | 14.36 | 0 | 0 | 0 |
21/07/2010 |
14.66
|
4,600 | 14.36 | 14.66 | 14.36 | 0 | 0 | 0 |
20/07/2010 |
14.36
|
26,100 | 14.36 | 14.51 | 14.28 | 0 | 0 | 0 |
19/07/2010 |
15.19
|
600 | 15.11 | 15.19 | 15.11 | 0 | 0 | 0 |
16/07/2010 |
15.34
|
1,800 | 14.43 | 15.34 | 14.43 | 0 | 0 | 0 |
15/07/2010 |
15.49
|
14,900 | 15.57 | 15.57 | 15.11 | 0 | 0 | 0 |
14/07/2010 |
14.59
|
17,200 | 14.59 | 14.59 | 14.36 | 0 | 0 | 0 |
13/07/2010 |
13.68
|
200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
12/07/2010 |
13.00
|
1,100 | 12.85 | 13.00 | 12.85 | 0 | 0 | 0 |
09/07/2010 |
13.23
|
800 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
08/07/2010 |
13.60
|
900 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
07/07/2010 |
13.60
|
1,200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
06/07/2010 |
13.98
|
1,700 | 14.28 | 14.28 | 13.98 | 0 | 0 | 0 |
05/07/2010 |
14.36
|
7,600 | 14.21 | 14.36 | 13.53 | 0 | 0 | 0 |
02/07/2010 |
13.45
|
4,100 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
01/07/2010 |
13.45
|
1,200 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
30/06/2010 |
13.30
|
900 | 14.59 | 14.59 | 13.30 | 0 | 0 | 0 |
29/06/2010 |
13.60
|
1,000 | 13.91 | 13.91 | 13.60 | 0 | 0 | 0 |
28/06/2010 |
13.60
|
2,600 | 13.60 | 13.68 | 13.60 | 0 | 0 | 0 |