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) |
0.10 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2011 |
3.01
|
3,870 | 2.98 | 3.08 | 3.01 | 0 | 0 | 0 |
20/01/2011 |
2.98
|
11,190 | 3.01 | 3.05 | 2.98 | 4,000 | 0 | 0.0 |
19/01/2011 |
3.01
|
820 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
18/01/2011 |
3.05
|
9,400 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
17/01/2011 |
3.08
|
13,710 | 3.08 | 3.11 | 3.01 | 0 | 0 | 0 |
14/01/2011 |
3.08
|
6,540 | 3.05 | 3.08 | 3.01 | 0 | 0 | 0 |
13/01/2011 |
3.05
|
5,230 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
12/01/2011 |
3.05
|
3,020 | 3.01 | 3.05 | 2.98 | 0 | 0 | 0 |
11/01/2011 |
3.01
|
11,120 | 2.98 | 3.05 | 2.95 | 0 | 0 | 0 |
10/01/2011 |
2.98
|
29,400 | 3.01 | 3.05 | 2.98 | 0 | 0 | 0 |
07/01/2011 |
3.01
|
13,420 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
06/01/2011 |
2.95
|
25,010 | 3.05 | 3.15 | 2.95 | 0 | 0 | 0 |
05/01/2011 |
3.05
|
14,070 | 3.11 | 3.15 | 3.05 | 0 | 0 | 0 |
04/01/2011 |
3.11
|
13,670 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0 |
31/12/2010 |
3.11
|
670 | 3.08 | 3.21 | 3.05 | 0 | 0 | 0 |
30/12/2010 |
3.08
|
12,310 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
29/12/2010 |
3.08
|
26,630 | 3.18 | 3.25 | 3.08 | 0 | 0 | 0 |
28/12/2010 |
3.18
|
3,610 | 3.11 | 3.21 | 3.18 | 0 | 0 | 0 |
27/12/2010 |
3.11
|
17,920 | 3.15 | 3.25 | 3.11 | 0 | 0 | 0 |
24/12/2010 |
3.15
|
11,720 | 3.01 | 3.15 | 3.05 | 0 | 0 | 0 |
23/12/2010 |
3.01
|
12,060 | 3.15 | 3.18 | 3.01 | 0 | 0 | 0 |
22/12/2010 |
3.15
|
9,270 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
21/12/2010 |
3.21
|
26,930 | 3.15 | 3.28 | 3.11 | 17,100 | 0 | 0.2 |
20/12/2010 |
3.15
|
9,090 | 3.18 | 3.21 | 3.15 | 0 | 0 | 0 |
17/12/2010 |
3.18
|
4,610 | 3.15 | 3.25 | 3.18 | 0 | 0 | 0 |
16/12/2010 |
3.15
|
24,720 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
15/12/2010 |
3.28
|
21,840 | 3.25 | 3.31 | 3.18 | 0 | 0 | 0 |
14/12/2010 |
3.25
|
14,820 | 3.38 | 3.42 | 3.25 | 0 | 0 | 0 |
13/12/2010 |
3.38
|
73,740 | 3.25 | 3.38 | 3.31 | 0 | 0 | 0 |
10/12/2010 |
3.25
|
13,030 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 |
09/12/2010 |
3.18
|
5,840 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 |
08/12/2010 |
3.18
|
23,320 | 3.31 | 3.38 | 3.18 | 0 | 0 | 0 |
07/12/2010 |
3.31
|
48,810 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
06/12/2010 |
3.48
|
23,690 | 3.35 | 3.48 | 3.25 | 0 | 0 | 0 |
03/12/2010 |
3.35
|
77,660 | 3.21 | 3.35 | 3.25 | 0 | 0 | 0 |
02/12/2010 |
3.21
|
29,530 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
01/12/2010 |
3.11
|
38,390 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
30/11/2010 |
3.08
|
23,110 | 3.05 | 3.18 | 3.08 | 0 | 0 | 0 |
29/11/2010 |
3.05
|
7,850 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
26/11/2010 |
3.05
|
8,450 | 3.08 | 3.18 | 3.05 | 0 | 0 | 0 |
25/11/2010 |
3.08
|
31,570 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
24/11/2010 |
2.95
|
5,990 | 2.98 | 3.01 | 2.88 | 0 | 0 | 0 |
23/11/2010 |
2.98
|
6,490 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 |
22/11/2010 |
2.95
|
7,820 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
19/11/2010 |
3.08
|
2,980 | 3.05 | 3.08 | 3.01 | 0 | 0 | 0 |
18/11/2010 |
3.05
|
4,070 | 2.98 | 3.08 | 3.01 | 0 | 0 | 0 |
17/11/2010 |
2.98
|
3,130 | 2.91 | 2.98 | 2.81 | 0 | 0 | 0 |
16/11/2010 |
2.91
|
49,550 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 |
15/11/2010 |
3.05
|
7,020 | 2.98 | 3.05 | 2.91 | 0 | 0 | 0 |
12/11/2010 |
2.98
|
29,060 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
11/11/2010 |
3.08
|
18,790 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
10/11/2010 |
3.05
|
8,600 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
09/11/2010 |
3.11
|
14,750 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
08/11/2010 |
3.18
|
14,060 | 3.21 | 3.25 | 3.18 | 0 | 0 | 0 |
05/11/2010 |
3.21
|
10,640 | 3.15 | 3.28 | 3.15 | 0 | 0 | 0 |
04/11/2010 |
3.15
|
8,020 | 3.11 | 3.15 | 3.05 | 0 | 0 | 0 |
03/11/2010 |
3.11
|
13,710 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
02/11/2010 |
3.11
|
2,810 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
01/11/2010 |
3.15
|
3,480 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
29/10/2010 |
3.15
|
17,800 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
28/10/2010 |
3.15
|
14,010 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
27/10/2010 |
3.15
|
4,890 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
26/10/2010 |
3.18
|
9,030 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
25/10/2010 |
3.11
|
6,710 | 3.15 | 3.18 | 3.01 | 0 | 0 | 0 |
22/10/2010 |
3.15
|
10,140 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
21/10/2010 |
3.21
|
1,290 | 3.18 | 3.21 | 3.15 | 0 | 0 | 0 |
20/10/2010 |
3.18
|
26,400 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
19/10/2010 |
3.28
|
34,920 | 3.31 | 3.35 | 3.18 | 0 | 0 | 0 |
18/10/2010 |
3.31
|
15,560 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
15/10/2010 |
3.31
|
4,400 | 3.35 | 3.35 | 3.25 | 0 | 500 | -0.0 |
14/10/2010 |
3.35
|
530 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
13/10/2010 |
3.35
|
10,980 | 3.25 | 3.35 | 3.11 | 0 | 0 | 0 |
12/10/2010 |
3.25
|
3,140 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
11/10/2010 |
3.21
|
4,050 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
08/10/2010 |
3.35
|
8,700 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
07/10/2010 |
3.31
|
24,500 | 3.35 | 3.38 | 3.31 | 0 | 0 | 0 |
06/10/2010 |
3.35
|
12,690 | 3.28 | 3.35 | 3.28 | 0 | 0 | 0 |
05/10/2010 |
3.28
|
20,130 | 3.25 | 3.28 | 3.11 | 0 | 0 | 0 |
04/10/2010 |
3.25
|
9,360 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
01/10/2010 |
3.35
|
15,070 | 3.31 | 3.35 | 3.28 | 0 | 0 | 0 |
30/09/2010 |
3.31
|
16,560 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
29/09/2010 |
3.35
|
24,290 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
28/09/2010 |
3.38
|
15,110 | 3.42 | 3.45 | 3.38 | 0 | 0 | 0 |
27/09/2010 |
3.42
|
15,010 | 3.38 | 3.42 | 3.35 | 0 | 0 | 0 |
24/09/2010 |
3.38
|
12,710 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
23/09/2010 |
3.35
|
23,170 | 3.38 | 3.42 | 3.35 | 0 | 0 | 0 |
22/09/2010 |
3.38
|
12,250 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
21/09/2010 |
3.42
|
18,360 | 3.45 | 3.48 | 3.35 | 0 | 0 | 0 |
20/09/2010 |
3.45
|
11,170 | 3.48 | 3.52 | 3.38 | 0 | 0 | 0 |
17/09/2010 |
3.48
|
6,720 | 3.42 | 3.52 | 3.42 | 0 | 0 | 0 |
16/09/2010 |
3.42
|
8,610 | 3.42 | 3.48 | 3.35 | 0 | 0 | 0 |
15/09/2010 |
3.42
|
22,800 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
14/09/2010 |
3.42
|
14,320 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
13/09/2010 |
3.52
|
34,720 | 3.45 | 3.55 | 3.42 | 0 | 0 | 0 |
10/09/2010 |
3.45
|
55,110 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
09/09/2010 |
3.62
|
7,180 | 3.62 | 3.65 | 3.55 | 0 | 0 | 0 |
08/09/2010 |
3.62
|
9,610 | 3.58 | 3.62 | 3.48 | 0 | 0 | 0 |
07/09/2010 |
3.58
|
16,800 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
06/09/2010 |
3.68
|
43,570 | 3.55 | 3.72 | 3.62 | 1,100 | 0 | 0.0 |
01/09/2010 |
3.55
|
20,400 | 3.62 | 3.62 | 3.52 | 1,290 | 0 | 0.0 |