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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2011 |
3.32
|
2,000 | 3.19 | 3.32 | 3.32 | 2,000 | 0 | 0.1 |
25/01/2011 |
3.19
|
7,480 | 3.35 | 3.35 | 3.19 | 5,050 | 0 | 0.3 |
24/01/2011 |
3.35
|
10 | 3.29 | 3.35 | 3.35 | 0 | 0 | 0 |
21/01/2011 |
3.29
|
200 | 3.27 | 3.29 | 3.27 | 200 | 0 | 0.0 |
20/01/2011 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
19/01/2011 |
3.27
|
3,790 | 3.27 | 3.27 | 3.27 | 3,500 | 0 | 0.2 |
18/01/2011 |
3.27
|
10 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
17/01/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
14/01/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
13/01/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
12/01/2011 |
3.35
|
10 | 3.27 | 3.35 | 3.35 | 0 | 0 | 0 |
11/01/2011 |
3.27
|
6,010 | 3.43 | 3.43 | 3.27 | 4,930 | 0 | 0.3 |
10/01/2011 |
3.43
|
10 | 3.35 | 3.43 | 3.43 | 0 | 0 | 0 |
07/01/2011 |
3.35
|
20 | 3.21 | 3.35 | 3.11 | 0 | 0 | 0 |
06/01/2011 |
3.21
|
10 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
05/01/2011 |
3.32
|
22,240 | 3.43 | 3.43 | 3.27 | 10,000 | 0 | 0.6 |
04/01/2011 |
3.43
|
500 | 3.29 | 3.43 | 3.43 | 0 | 0 | 0 |
31/12/2010 |
3.29
|
10 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 |
30/12/2010 |
3.46
|
58,200 | 3.40 | 3.46 | 3.24 | 45,000 | 0 | 2.7 |
29/12/2010 |
3.40
|
10 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 |
28/12/2010 |
3.32
|
12,320 | 3.48 | 3.56 | 3.32 | 12,000 | 0 | 0.7 |
27/12/2010 |
3.48
|
10,000 | 3.37 | 3.48 | 3.48 | 0 | 0 | 0 |
24/12/2010 |
3.37
|
40,130 | 3.54 | 3.54 | 3.37 | 40,000 | 0 | 2.5 |
23/12/2010 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/12/2010 |
3.54
|
32,950 | 3.43 | 3.54 | 3.27 | 20,000 | 0 | 1.2 |
21/12/2010 |
3.43
|
14,450 | 3.59 | 3.59 | 3.43 | 14,450 | 0 | 1.0 |
20/12/2010 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
17/12/2010 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
16/12/2010 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
15/12/2010 |
3.59
|
500 | 3.59 | 3.59 | 3.59 | 490 | 0 | 0.0 |
14/12/2010 |
3.59
|
2,000 | 3.43 | 3.59 | 3.59 | 2,000 | 0 | 0.1 |
13/12/2010 |
3.43
|
2,000 | 3.32 | 3.43 | 3.37 | 2,000 | 0 | 0.1 |
10/12/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
09/12/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
08/12/2010 |
3.32
|
450 | 3.46 | 3.46 | 3.32 | 50 | 0 | 0.0 |
07/12/2010 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
06/12/2010 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/12/2010 |
3.46
|
2,010 | 3.48 | 3.48 | 3.32 | 2,000 | 0 | 0.1 |
02/12/2010 |
3.48
|
1,000 | 3.32 | 3.48 | 3.48 | 1,000 | 0 | 0.1 |
01/12/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
30/11/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
29/11/2010 |
3.32
|
260 | 3.32 | 3.32 | 3.32 | 260 | 0 | 0.0 |
26/11/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
25/11/2010 |
3.32
|
32,000 | 3.32 | 3.32 | 3.32 | 30,000 | 0 | 1.9 |
24/11/2010 |
3.32
|
14,000 | 3.32 | 3.32 | 3.32 | 9,000 | 0 | 0.6 |
23/11/2010 |
3.32
|
28,000 | 3.32 | 3.32 | 3.32 | 27,500 | 0 | 1.7 |
22/11/2010 |
3.32
|
52,000 | 3.32 | 3.32 | 3.32 | 52,000 | 0 | 3.2 |
19/11/2010 |
3.32
|
19,100 | 3.32 | 3.32 | 3.32 | 16,100 | 0 | 1.0 |
18/11/2010 |
3.32
|
8,000 | 3.27 | 3.32 | 3.32 | 6,000 | 0 | 0.4 |
17/11/2010 |
3.27
|
75,780 | 3.37 | 3.37 | 3.27 | 75,780 | 0 | 4.6 |
16/11/2010 |
3.37
|
51,010 | 3.37 | 3.37 | 3.27 | 51,000 | 0 | 3.1 |
15/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
12/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
11/11/2010 |
3.37
|
350 | 3.37 | 3.37 | 3.37 | 350 | 0 | 0.0 |
10/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/11/2010 |
3.37
|
10 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 |
08/11/2010 |
3.21
|
500 | 3.21 | 3.21 | 3.21 | 500 | 0 | 0.0 |
05/11/2010 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
04/11/2010 |
3.21
|
1,000 | 3.37 | 3.37 | 3.21 | 100 | 0 | 0.0 |
03/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
29/10/2010 |
3.37
|
30,000 | 3.21 | 3.37 | 3.37 | 30,000 | 0 | 1.9 |
28/10/2010 |
3.21
|
10 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
27/10/2010 |
3.37
|
500 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
26/10/2010 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
25/10/2010 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
22/10/2010 |
3.48
|
10 | 3.37 | 3.48 | 3.48 | 0 | 10 | -0.0 |
21/10/2010 |
3.37
|
2,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/10/2010 |
3.37
|
5,180 | 3.54 | 3.54 | 3.37 | 5,180 | 0 | 0.3 |
19/10/2010 |
3.54
|
16,000 | 3.59 | 3.59 | 3.43 | 16,000 | 0 | 1.1 |
18/10/2010 |
3.59
|
10,110 | 3.62 | 3.62 | 3.46 | 10,000 | 0 | 0.7 |
15/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
14/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
12/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
11/10/2010 |
3.62
|
10 | 3.46 | 3.62 | 3.62 | 0 | 0 | 0 |
08/10/2010 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
07/10/2010 |
3.46
|
10 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
06/10/2010 |
3.59
|
10,000 | 3.62 | 3.62 | 3.59 | 10,000 | 0 | 0.7 |
05/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
04/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
01/10/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
30/09/2010 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
29/09/2010 |
3.62
|
10 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
28/09/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/09/2010 |
3.70
|
440 | 3.64 | 3.70 | 3.70 | 440 | 0 | 0.0 |
24/09/2010 |
3.64
|
510 | 3.54 | 3.64 | 3.37 | 20 | 0 | 0.0 |
23/09/2010 |
3.54
|
17,970 | 3.48 | 3.54 | 3.32 | 12,970 | 0 | 0.9 |
22/09/2010 |
3.48
|
300 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
21/09/2010 |
3.54
|
10,000 | 3.64 | 3.64 | 3.54 | 10,000 | 0 | 0.7 |
20/09/2010 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
17/09/2010 |
3.64
|
10 | 3.54 | 3.64 | 3.64 | 0 | 0 | 0 |
16/09/2010 |
3.54
|
10,510 | 3.64 | 3.64 | 3.54 | 10,000 | 0 | 0.7 |
15/09/2010 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
14/09/2010 |
3.64
|
25,000 | 3.54 | 3.64 | 3.54 | 14,980 | 0 | 1.0 |
13/09/2010 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
10/09/2010 |
3.54
|
2,520 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
09/09/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/09/2010 |
3.70
|
1,520 | 3.70 | 3.70 | 3.70 | 1,520 | 0 | 0.1 |