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 | 0% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
3.65
|
300 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 |
09/02/2011 |
3.56
|
300 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
08/02/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
28/01/2011 |
3.65
|
2,600 | 3.61 | 3.65 | 3.65 | 0 | 0 | 0 |
27/01/2011 |
3.61
|
5,500 | 3.41 | 3.61 | 3.61 | 0 | 0 | 0 |
26/01/2011 |
3.41
|
700 | 3.61 | 3.70 | 3.41 | 0 | 0 | 0 |
25/01/2011 |
3.61
|
100 | 3.51 | 3.61 | 3.61 | 0 | 0 | 0 |
24/01/2011 |
3.51
|
0 | 3.65 | 3.51 | 3.51 | 0 | 0 | 0 |
21/01/2011 |
3.65
|
300 | 3.46 | 3.65 | 3.37 | 0 | 0 | 0 |
20/01/2011 |
3.46
|
2,700 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
19/01/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
18/01/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
17/01/2011 |
3.65
|
1,500 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
14/01/2011 |
3.85
|
1,500 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
13/01/2011 |
3.94
|
100 | 3.70 | 3.94 | 3.94 | 0 | 0 | 0 |
12/01/2011 |
3.70
|
5,900 | 3.56 | 3.70 | 3.61 | 0 | 0 | 0 |
11/01/2011 |
3.56
|
1,500 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
10/01/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
07/01/2011 |
3.75
|
500 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
06/01/2011 |
3.94
|
19,800 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
05/01/2011 |
3.99
|
0 | 3.94 | 3.99 | 3.99 | 0 | 0 | 0 |
04/01/2011 |
3.94
|
400 | 3.80 | 4.04 | 3.94 | 0 | 0 | 0 |
31/12/2010 |
3.80
|
200 | 3.75 | 3.80 | 3.80 | 0 | 0 | 0 |
30/12/2010 |
3.75
|
5,600 | 3.89 | 3.89 | 3.75 | 0 | 0 | 0 |
29/12/2010 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
28/12/2010 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
27/12/2010 |
3.89
|
3,100 | 3.85 | 3.99 | 3.85 | 0 | 0 | 0 |
24/12/2010 |
3.85
|
100 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
23/12/2010 |
3.75
|
100 | 3.51 | 3.75 | 3.75 | 0 | 0 | 0 |
22/12/2010 |
3.51
|
1,000 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
21/12/2010 |
3.56
|
100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
20/12/2010 |
3.75
|
100 | 3.56 | 3.75 | 3.75 | 0 | 0 | 0 |
17/12/2010 |
3.56
|
0 | 3.51 | 3.56 | 3.56 | 0 | 0 | 0 |
16/12/2010 |
3.51
|
5,100 | 3.65 | 3.85 | 3.51 | 0 | 0 | 0 |
15/12/2010 |
3.65
|
5,000 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
14/12/2010 |
3.80
|
5,600 | 3.99 | 4.04 | 3.80 | 0 | 0 | 0 |
13/12/2010 |
3.99
|
5,600 | 3.94 | 3.99 | 3.89 | 0 | 0 | 0 |
10/12/2010 |
3.94
|
1,200 | 3.75 | 3.94 | 3.75 | 0 | 0 | 0 |
09/12/2010 |
3.75
|
16,100 | 3.75 | 3.85 | 3.61 | 0 | 0 | 0 |
08/12/2010 |
3.75
|
4,600 | 3.99 | 3.99 | 3.75 | 0 | 0 | 0 |
07/12/2010 |
3.99
|
7,400 | 4.04 | 4.23 | 3.94 | 0 | 0 | 0 |
06/12/2010 |
4.04
|
16,800 | 3.80 | 4.04 | 3.85 | 0 | 0 | 0 |
03/12/2010 |
3.80
|
6,700 | 3.61 | 3.80 | 3.80 | 0 | 0 | 0 |
02/12/2010 |
3.61
|
21,700 | 3.61 | 3.61 | 3.41 | 0 | 0 | 0 |
01/12/2010 |
3.61
|
10,500 | 3.51 | 3.61 | 3.37 | 0 | 0 | 0 |
30/11/2010 |
3.51
|
17,700 | 3.41 | 3.56 | 3.51 | 0 | 0 | 0 |
29/11/2010 |
3.41
|
4,900 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 |
26/11/2010 |
3.32
|
3,800 | 3.17 | 3.32 | 3.17 | 0 | 0 | 0 |
25/11/2010 |
3.17
|
8,600 | 2.98 | 3.17 | 3.08 | 0 | 0 | 0 |
24/11/2010 |
2.98
|
5,500 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 |
23/11/2010 |
3.12
|
1,100 | 2.98 | 3.12 | 3.03 | 0 | 0 | 0 |
22/11/2010 |
2.98
|
2,600 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
19/11/2010 |
3.12
|
1,200 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
18/11/2010 |
3.17
|
7,700 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
17/11/2010 |
3.08
|
7,400 | 3.03 | 3.08 | 2.98 | 0 | 0 | 0 |
16/11/2010 |
3.03
|
11,500 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
15/11/2010 |
3.17
|
22,800 | 3.27 | 3.37 | 2.98 | 0 | 0 | 0 |
12/11/2010 |
3.27
|
8,100 | 3.22 | 3.27 | 3.12 | 0 | 0 | 0 |
11/11/2010 |
3.22
|
4,100 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
10/11/2010 |
3.46
|
7,200 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
09/11/2010 |
3.51
|
400 | 3.46 | 3.61 | 3.51 | 0 | 0 | 0 |
08/11/2010 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
05/11/2010 |
3.46
|
6,800 | 3.46 | 3.51 | 3.41 | 0 | 0 | 0 |
04/11/2010 |
3.46
|
10,600 | 3.41 | 3.56 | 3.37 | 0 | 0 | 0 |
03/11/2010 |
3.41
|
9,400 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
02/11/2010 |
3.56
|
1,600 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
01/11/2010 |
3.56
|
3,500 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
29/10/2010 |
3.65
|
2,500 | 3.65 | 3.85 | 3.65 | 0 | 0 | 0 |
28/10/2010 |
3.65
|
1,500 | 3.65 | 3.85 | 3.65 | 0 | 0 | 0 |
27/10/2010 |
3.65
|
3,400 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
26/10/2010 |
3.85
|
17,100 | 3.61 | 3.85 | 3.80 | 0 | 0 | 0 |
25/10/2010 |
3.61
|
30,300 | 3.65 | 3.85 | 3.46 | 0 | 0 | 0 |
22/10/2010 |
3.65
|
1,300 | 3.85 | 3.94 | 3.65 | 0 | 0 | 0 |
21/10/2010 |
3.85
|
10,000 | 3.85 | 4.09 | 3.65 | 0 | 0 | 0 |
20/10/2010 |
3.85
|
9,700 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
19/10/2010 |
4.04
|
15,500 | 4.13 | 4.37 | 4.04 | 0 | 0 | 0 |
18/10/2010 |
4.13
|
1,400 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
15/10/2010 |
4.13
|
9,500 | 3.99 | 4.28 | 4.13 | 0 | 0 | 0 |
14/10/2010 |
3.99
|
10,600 | 4.23 | 4.52 | 3.99 | 0 | 0 | 0 |
13/10/2010 |
4.23
|
800 | 4.09 | 4.28 | 4.23 | 0 | 0 | 0 |
12/10/2010 |
4.09
|
15,400 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 |
11/10/2010 |
4.37
|
2,500 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 |
08/10/2010 |
4.66
|
100 | 4.42 | 4.66 | 4.66 | 0 | 0 | 0 |
07/10/2010 |
4.42
|
4,100 | 4.57 | 4.66 | 4.42 | 0 | 0 | 0 |
06/10/2010 |
4.57
|
10,100 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
05/10/2010 |
4.61
|
400 | 4.37 | 4.61 | 4.61 | 0 | 0 | 0 |
04/10/2010 |
4.37
|
5,000 | 4.57 | 4.81 | 4.37 | 0 | 0 | 0 |
01/10/2010 |
4.57
|
10,000 | 4.52 | 4.61 | 4.57 | 0 | 0 | 0 |
30/09/2010 |
4.52
|
4,700 | 4.52 | 4.71 | 4.33 | 0 | 0 | 0 |
29/09/2010 |
4.52
|
10,700 | 4.81 | 4.81 | 4.52 | 0 | 0 | 0 |
28/09/2010 |
4.81
|
16,200 | 4.66 | 4.81 | 4.61 | 0 | 0 | 0 |
27/09/2010 |
4.66
|
4,100 | 4.57 | 4.81 | 4.57 | 0 | 0 | 0 |
24/09/2010 |
4.57
|
10,500 | 4.71 | 5.00 | 4.47 | 0 | 0 | 0 |
23/09/2010 |
4.71
|
7,000 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
22/09/2010 |
4.86
|
1,900 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 |
21/09/2010 |
4.81
|
15,600 | 4.81 | 5.10 | 4.81 | 0 | 0 | 0 |
20/09/2010 |
4.81
|
18,200 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
17/09/2010 |
5.05
|
23,100 | 4.95 | 5.05 | 4.81 | 0 | 0 | 0 |
16/09/2010 |
4.95
|
1,200 | 4.81 | 5.00 | 4.81 | 0 | 0 | 0 |
15/09/2010 |
4.81
|
3,800 | 4.90 | 5.24 | 4.81 | 0 | 0 | 0 |