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) |
1.30 | 4.56% | 22,100 | 7,800 | 0.2 |
27
29.80
29.80
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,200 | 31,900 | 0.9 |
27
33.30
29.80
|
3 tháng
(2024-06-21) |
1.06 | 3.68% | 80,500 | 38,600 | 1.2 |
26.35
34.68
29.80
|
6 tháng
(2024-03-25) |
5.94 | 24.91% | 102,600 | 41,400 | 1.3 |
23.47
34.68
29.80
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,200 | 38,100 | 1.2 |
23.09
34.78
29.80
|
24 tháng
(2022-09-30) |
10.84 | 57.17% | 202,814 | 68,400 | 2.1 |
13.95
42.75
29.80
|
36 tháng
(2021-10-05) |
3.57 | 13.61% | 505,045 | 95,300 | 2.8 |
13.95
42.75
29.80
|
60 tháng
(2019-10-16) |
11.77 | 65.28% | 639,903 | 94,904 | 2.8 |
13.95
42.75
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
08/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
28/01/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
27/01/2011 |
2.63
|
100 | 2.91 | 2.91 | 2.63 | 0 | 0 | 0 |
26/01/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
25/01/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
24/01/2011 |
2.91
|
100 | 3.16 | 3.16 | 2.91 | 0 | 0 | 0 |
21/01/2011 |
3.16
|
200 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
20/01/2011 |
3.49
|
100 | 3.86 | 3.86 | 3.49 | 0 | 0 | 0 |
19/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
18/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
17/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
14/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
13/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
12/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
11/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
10/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
07/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
06/01/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
05/01/2011 |
3.86
|
10 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
04/01/2011 |
3.86
|
100 | 3.65 | 3.86 | 3.86 | 0 | 0 | 0 |
31/12/2010 |
3.65
|
0 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 |
30/12/2010 |
3.49
|
200 | 3.49 | 3.78 | 3.49 | 0 | 0 | 0 |
29/12/2010 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
28/12/2010 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
27/12/2010 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
24/12/2010 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
23/12/2010 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
22/12/2010 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
21/12/2010 |
3.49
|
100 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 |
20/12/2010 |
3.33
|
1,000 | 3.69 | 3.69 | 3.33 | 0 | 0 | 0 |
17/12/2010 |
3.69
|
100 | 3.37 | 3.69 | 3.69 | 0 | 0 | 0 |
16/12/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
15/12/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
14/12/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
13/12/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
10/12/2010 |
3.37
|
100 | 3.08 | 3.37 | 3.37 | 0 | 0 | 0 |
09/12/2010 |
3.08
|
100 | 2.96 | 3.08 | 3.08 | 0 | 0 | 0 |
08/12/2010 |
2.96
|
100 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
07/12/2010 |
3.04
|
11,400 | 3.04 | 3.24 | 3.04 | 0 | 0 | 0 |
06/12/2010 |
3.04
|
500 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
03/12/2010 |
3.12
|
2,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
02/12/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
01/12/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
30/11/2010 |
3.12
|
0 | 3.20 | 3.12 | 3.12 | 0 | 0 | 0 |
29/11/2010 |
3.20
|
2,900 | 3.08 | 3.20 | 3.08 | 0 | 0 | 0 |
26/11/2010 |
3.08
|
1,000 | 3.41 | 3.41 | 3.08 | 0 | 0 | 0 |
25/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
24/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
23/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
22/11/2010 |
3.41
|
1,500 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
19/11/2010 |
3.41
|
2,400 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
18/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
17/11/2010 |
3.41
|
8,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
16/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
15/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
12/11/2010 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
11/11/2010 |
3.41
|
8,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
10/11/2010 |
3.41
|
100 | 3.16 | 3.41 | 3.41 | 0 | 0 | 0 |
09/11/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
08/11/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/11/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
04/11/2010 |
3.16
|
12,000 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
03/11/2010 |
3.08
|
1,200 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
02/11/2010 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
01/11/2010 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
29/10/2010 |
3.24
|
300 | 3.04 | 3.24 | 3.24 | 0 | 0 | 0 |
28/10/2010 |
3.04
|
8,000 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
27/10/2010 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
26/10/2010 |
3.04
|
200 | 3.33 | 3.33 | 3.04 | 0 | 0 | 0 |
25/10/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/10/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/10/2010 |
3.33
|
500 | 3.69 | 3.69 | 3.33 | 0 | 0 | 0 |
20/10/2010 |
3.69
|
8,000 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
19/10/2010 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
18/10/2010 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/10/2010 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
14/10/2010 |
3.69
|
200 | 4.06 | 4.06 | 3.69 | 0 | 0 | 0 |
13/10/2010 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/10/2010 |
4.06
|
100 | 3.78 | 4.06 | 4.06 | 0 | 0 | 0 |
11/10/2010 |
3.78
|
100 | 3.65 | 3.78 | 3.78 | 0 | 0 | 0 |
08/10/2010 |
3.65
|
100 | 3.28 | 3.65 | 3.65 | 0 | 0 | 0 |
07/10/2010 |
3.28
|
1,200 | 3.65 | 3.90 | 3.28 | 0 | 0 | 0 |
06/10/2010 |
3.65
|
1,000 | 3.12 | 3.65 | 3.16 | 0 | 0 | 0 |
05/10/2010 |
3.12
|
800 | 3.33 | 3.61 | 3.04 | 0 | 0 | 0 |
04/10/2010 |
3.33
|
200 | 3.65 | 3.65 | 3.33 | 0 | 0 | 0 |
01/10/2010 |
3.65
|
100 | 3.53 | 3.65 | 3.65 | 0 | 0 | 0 |
30/09/2010 |
3.53
|
0 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 |
29/09/2010 |
3.37
|
200 | 3.65 | 3.65 | 3.37 | 0 | 0 | 0 |
28/09/2010 |
3.65
|
900 | 3.37 | 3.65 | 3.16 | 0 | 0 | 0 |
27/09/2010 |
3.37
|
8,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
24/09/2010 |
3.37
|
1,200 | 3.69 | 3.69 | 3.37 | 0 | 0 | 0 |
23/09/2010 |
3.69
|
200 | 3.41 | 3.69 | 3.61 | 0 | 0 | 0 |
22/09/2010 |
3.41
|
1,900 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
21/09/2010 |
3.57
|
100 | 3.49 | 3.57 | 3.57 | 0 | 0 | 0 |
20/09/2010 |
3.49
|
3,500 | 3.37 | 3.57 | 3.41 | 0 | 0 | 0 |
17/09/2010 |
3.37
|
1,600 | 3.37 | 3.41 | 3.37 | 0 | 0 | 0 |
16/09/2010 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
15/09/2010 |
3.37
|
1,100 | 3.45 | 3.69 | 3.37 | 0 | 0 | 0 |
14/09/2010 |
3.45
|
200 | 3.20 | 3.45 | 3.45 | 0 | 0 | 0 |