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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
23/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
22/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
18/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
17/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
11/11/2010 |
3.74
|
6,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
08/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/11/2010 |
3.74
|
6,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
04/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/11/2010 |
3.74
|
3,000 | 3.60 | 3.74 | 3.74 | 0 | 0 | 0 |
02/11/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/11/2010 |
3.60
|
6,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/10/2010 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/10/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/10/2010 |
3.60
|
10,000 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 |
13/10/2010 |
3.64
|
3,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
12/10/2010 |
3.64
|
5,000 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
11/10/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
08/10/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/10/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
06/10/2010 |
3.74
|
1,900 | 3.67 | 3.74 | 3.74 | 0 | 0 | 0 |
05/10/2010 |
3.67
|
0 | 3.74 | 3.67 | 3.67 | 0 | 0 | 0 |
04/10/2010 |
3.74
|
3,900 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
01/10/2010 |
3.81
|
0 | 3.84 | 3.81 | 3.81 | 0 | 0 | 0 |
30/09/2010 |
3.84
|
21,000 | 3.81 | 3.84 | 3.81 | 0 | 0 | 0 |
29/09/2010 |
3.81
|
14,600 | 3.77 | 3.81 | 3.81 | 0 | 0 | 0 |
28/09/2010 |
3.77
|
0 | 3.91 | 3.77 | 3.77 | 0 | 0 | 0 |
27/09/2010 |
3.91
|
4,000 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
24/09/2010 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
23/09/2010 |
3.91
|
6,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/09/2010 |
3.91
|
100 | 3.57 | 3.91 | 3.91 | 0 | 0 | 0 |
21/09/2010 |
3.57
|
100 | 3.33 | 3.57 | 3.57 | 0 | 0 | 0 |
20/09/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/09/2010 |
3.33
|
6,900 | 3.67 | 3.67 | 3.33 | 0 | 0 | 0 |
16/09/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/09/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
14/09/2010 |
3.67
|
25,100 | 3.57 | 3.67 | 3.67 | 0 | 0 | 0 |
13/09/2010 |
3.57
|
6,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
10/09/2010 |
3.57
|
200 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
09/09/2010 |
3.74
|
3,400 | 3.54 | 3.74 | 3.20 | 0 | 0 | 0 |
08/09/2010 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
07/09/2010 |
3.54
|
20,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/09/2010 |
3.54
|
2,000 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
01/09/2010 |
3.57
|
5,100 | 3.88 | 3.88 | 3.57 | 0 | 0 | 0 |
31/08/2010 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
30/08/2010 |
3.88
|
300 | 4.28 | 4.28 | 3.88 | 0 | 0 | 0 |
27/08/2010 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
26/08/2010 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
25/08/2010 |
4.28
|
4,600 | 4.73 | 4.73 | 4.28 | 0 | 0 | 0 |
24/08/2010 |
4.73
|
100 | 5.24 | 5.24 | 4.73 | 0 | 0 | 0 |
23/08/2010 |
5.24
|
100 | 5.81 | 5.81 | 5.24 | 0 | 0 | 0 |
20/08/2010 |
5.81
|
51,600 | 6.46 | 6.46 | 5.81 | 0 | 0 | 0 |
19/08/2010 |
6.46
|
1,600 | 7.17 | 7.17 | 6.46 | 0 | 0 | 0 |
18/08/2010 |
7.17
|
3,100 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
17/08/2010 |
7.96
|
100 | 8.84 | 8.84 | 7.96 | 0 | 0 | 0 |
16/08/2010 |
8.84
|
1,600 | 9.79 | 9.79 | 8.84 | 0 | 0 | 0 |
13/08/2010 |
9.79
|
1,600 | 10.88 | 10.88 | 9.79 | 0 | 0 | 0 |
12/08/2010 |
10.88
|
3,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
11/08/2010 |
10.88
|
13,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
10/08/2010 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
09/08/2010 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
06/08/2010 |
10.88
|
6,000 | 10.57 | 10.88 | 10.88 | 0 | 0 | 0 |
05/08/2010 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
04/08/2010 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
03/08/2010 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
02/08/2010 |
10.57
|
1,000 | 9.62 | 10.57 | 10.57 | 0 | 0 | 0 |
30/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
29/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
28/07/2010 |
9.62
|
4,380 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
27/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
26/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
23/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
22/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
21/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
20/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
19/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
16/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
15/07/2010 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
14/07/2010 |
9.62
|
10 | 8.77 | 9.62 | 9.62 | 0 | 0 | 0 |
13/07/2010 |
8.77
|
10 | 7.99 | 8.77 | 8.77 | 0 | 0 | 0 |
12/07/2010 |
7.99
|
100 | 7.45 | 7.99 | 7.99 | 0 | 0 | 0 |
09/07/2010 |
7.45
|
500 | 6.80 | 7.45 | 7.45 | 0 | 0 | 0 |
08/07/2010 |
6.80
|
1,000 | 6.19 | 6.80 | 6.80 | 0 | 0 | 0 |
07/07/2010 |
6.19
|
1,000 | 5.64 | 6.19 | 6.19 | 0 | 0 | 0 |
06/07/2010 |
5.64
|
0 | 5.78 | 5.64 | 5.64 | 0 | 0 | 0 |