Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2011 |
3.38
|
24,050 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
24/01/2011 |
3.38
|
46,700 | 3.38 | 3.45 | 3.32 | 0 | 0 | 0 |
21/01/2011 |
3.38
|
44,210 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
20/01/2011 |
3.45
|
18,160 | 3.42 | 3.48 | 3.32 | 0 | 0 | 0 |
19/01/2011 |
3.42
|
22,800 | 3.45 | 3.48 | 3.42 | 6,340 | 0 | 0.1 |
18/01/2011 |
3.45
|
27,320 | 3.45 | 3.51 | 3.45 | 0 | 5,000 | -0.1 |
17/01/2011 |
3.45
|
49,940 | 3.48 | 3.54 | 3.45 | 0 | 50 | -0.0 |
14/01/2011 |
3.48
|
6,340 | 3.48 | 3.51 | 3.45 | 0 | 0 | 0 |
13/01/2011 |
3.48
|
37,100 | 3.35 | 3.48 | 3.38 | 0 | 0 | 0 |
12/01/2011 |
3.35
|
26,160 | 3.32 | 3.48 | 3.35 | 0 | 0 | 0 |
11/01/2011 |
3.32
|
64,200 | 3.38 | 3.38 | 3.32 | 200 | 50 | 0.0 |
10/01/2011 |
3.38
|
37,770 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
07/01/2011 |
3.48
|
14,070 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
06/01/2011 |
3.45
|
25,750 | 3.42 | 3.48 | 3.38 | 0 | 0 | 0 |
05/01/2011 |
3.42
|
13,090 | 3.54 | 3.54 | 3.42 | 5,660 | 50 | 0.1 |
04/01/2011 |
3.54
|
133,290 | 3.38 | 3.54 | 3.48 | 0 | 0 | 0 |
31/12/2010 |
3.38
|
52,870 | 3.42 | 3.48 | 3.38 | 0 | 0 | 0 |
30/12/2010 |
3.42
|
75,760 | 3.48 | 3.57 | 3.42 | 0 | 0 | 0 |
29/12/2010 |
3.48
|
53,890 | 3.54 | 3.64 | 3.48 | 1,000 | 0 | 0.0 |
28/12/2010 |
3.54
|
50,310 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
27/12/2010 |
3.42
|
19,160 | 3.48 | 3.51 | 3.42 | 0 | 50 | -0.0 |
24/12/2010 |
3.48
|
28,980 | 3.48 | 3.57 | 3.48 | 0 | 0 | 0 |
23/12/2010 |
3.48
|
54,190 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
22/12/2010 |
3.54
|
71,620 | 3.61 | 3.64 | 3.54 | 20,000 | 0 | 0.2 |
21/12/2010 |
3.61
|
87,140 | 3.57 | 3.67 | 3.48 | 16,870 | 0 | 0.2 |
20/12/2010 |
3.57
|
77,810 | 3.61 | 3.73 | 3.57 | 0 | 0 | 0 |
17/12/2010 |
3.61
|
137,460 | 3.51 | 3.64 | 3.51 | 0 | 0 | 0 |
16/12/2010 |
3.51
|
127,920 | 3.61 | 3.64 | 3.48 | 0 | 0 | 0 |
15/12/2010 |
3.61
|
106,150 | 3.61 | 3.73 | 3.61 | 0 | 0 | 0 |
14/12/2010 |
3.61
|
380,560 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
13/12/2010 |
3.80
|
385,870 | 3.70 | 3.83 | 3.76 | 200 | 0 | 0.0 |
10/12/2010 |
3.70
|
100,860 | 3.57 | 3.70 | 3.51 | 0 | 0 | 0 |
09/12/2010 |
3.57
|
138,960 | 3.57 | 3.67 | 3.42 | 0 | 0 | 0 |
08/12/2010 |
3.57
|
168,880 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 |
07/12/2010 |
3.73
|
367,110 | 3.92 | 3.95 | 3.73 | 0 | 0 | 0 |
06/12/2010 |
3.92
|
265,780 | 3.80 | 3.99 | 3.73 | 0 | 0 | 0 |
03/12/2010 |
3.80
|
432,930 | 3.64 | 3.80 | 3.70 | 0 | 100 | -0.0 |
02/12/2010 |
3.64
|
88,020 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 |
01/12/2010 |
3.51
|
108,760 | 3.64 | 3.70 | 3.51 | 0 | 1,400 | -0.0 |
30/11/2010 |
3.64
|
364,670 | 3.64 | 3.80 | 3.64 | 0 | 100 | -0.0 |
29/11/2010 |
3.64
|
82,740 | 3.48 | 3.64 | 3.42 | 0 | 0 | 0 |
26/11/2010 |
3.48
|
13,390 | 3.51 | 3.54 | 3.38 | 0 | 0 | 0 |
25/11/2010 |
3.51
|
67,680 | 3.42 | 3.51 | 3.35 | 0 | 0 | 0 |
24/11/2010 |
3.42
|
46,230 | 3.45 | 3.51 | 3.32 | 0 | 10,000 | -0.1 |
23/11/2010 |
3.45
|
46,050 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
22/11/2010 |
3.35
|
43,540 | 3.35 | 3.35 | 3.20 | 500 | 0 | 0.0 |
19/11/2010 |
3.35
|
56,050 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
18/11/2010 |
3.35
|
105,130 | 3.23 | 3.38 | 3.23 | 0 | 0 | 0 |
17/11/2010 |
3.23
|
169,470 | 3.20 | 3.26 | 3.10 | 10,000 | 0 | 0.1 |
16/11/2010 |
3.20
|
146,190 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 |
15/11/2010 |
3.23
|
83,470 | 3.38 | 3.48 | 3.23 | 50 | 0 | 0.0 |
12/11/2010 |
3.38
|
208,010 | 3.42 | 3.42 | 3.32 | 600 | 0 | 0.0 |
11/11/2010 |
3.42
|
91,580 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
10/11/2010 |
3.48
|
59,710 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
09/11/2010 |
3.48
|
100,380 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
08/11/2010 |
3.54
|
98,150 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
05/11/2010 |
3.61
|
149,700 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
04/11/2010 |
3.57
|
102,050 | 3.57 | 3.61 | 3.48 | 0 | 0 | 0 |
03/11/2010 |
3.57
|
57,140 | 3.57 | 3.61 | 3.51 | 0 | 0 | 0 |
02/11/2010 |
3.57
|
125,810 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
01/11/2010 |
3.57
|
66,510 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
29/10/2010 |
3.64
|
33,240 | 3.61 | 3.64 | 3.57 | 0 | 0 | 0 |
28/10/2010 |
3.61
|
77,170 | 3.54 | 3.64 | 3.54 | 0 | 0 | 0 |
27/10/2010 |
3.54
|
49,530 | 3.67 | 3.67 | 3.54 | 500 | 0 | 0.0 |
26/10/2010 |
3.67
|
123,240 | 3.61 | 3.73 | 3.64 | 0 | 0 | 0 |
25/10/2010 |
3.61
|
46,770 | 3.57 | 3.61 | 3.51 | 2,000 | 0 | 0.0 |
22/10/2010 |
3.57
|
127,150 | 3.57 | 3.64 | 3.54 | 0 | 0 | 0 |
21/10/2010 |
3.57
|
182,310 | 3.45 | 3.57 | 3.45 | 0 | 0 | 0 |
20/10/2010 |
3.45
|
132,480 | 3.61 | 3.61 | 3.45 | 50 | 88,010 | -1.0 |
19/10/2010 |
3.61
|
85,930 | 3.70 | 3.70 | 3.61 | 5,400 | 100,000 | -1.1 |
18/10/2010 |
3.70
|
47,530 | 3.73 | 3.73 | 3.67 | 0 | 100,000 | -1.1 |
15/10/2010 |
3.73
|
50,830 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
14/10/2010 |
3.73
|
93,360 | 3.73 | 3.80 | 3.70 | 0 | 0 | 0 |
13/10/2010 |
3.73
|
75,230 | 3.67 | 3.73 | 3.64 | 0 | 0 | 0 |
12/10/2010 |
3.67
|
223,430 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
11/10/2010 |
3.73
|
52,750 | 3.70 | 3.76 | 3.73 | 0 | 0 | 0 |
08/10/2010 |
3.70
|
218,330 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
07/10/2010 |
3.70
|
259,970 | 3.80 | 3.80 | 3.70 | 2,000 | 0 | 0.0 |
06/10/2010 |
3.80
|
268,780 | 3.70 | 3.83 | 3.76 | 0 | 12,000 | -0.1 |
05/10/2010 |
3.70
|
146,070 | 3.70 | 3.73 | 3.64 | 1,000 | 0 | 0.0 |
04/10/2010 |
3.70
|
212,210 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
01/10/2010 |
3.83
|
580,040 | 3.70 | 3.86 | 3.80 | 0 | 0 | 0 |
30/09/2010 |
3.70
|
90,710 | 3.73 | 3.76 | 3.67 | 0 | 0 | 0 |
29/09/2010 |
3.73
|
132,050 | 3.83 | 3.83 | 3.73 | 0 | 288,000 | -3.3 |
28/09/2010 |
3.83
|
88,030 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
27/09/2010 |
3.80
|
107,880 | 3.86 | 3.89 | 3.73 | 0 | 0 | 0 |
24/09/2010 |
3.86
|
190,960 | 3.83 | 3.89 | 3.80 | 0 | 0 | 0 |
23/09/2010 |
3.83
|
273,890 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
22/09/2010 |
3.95
|
113,080 | 3.95 | 4.02 | 3.89 | 0 | 0 | 0 |
21/09/2010 |
3.95
|
398,710 | 3.99 | 4.08 | 3.92 | 40 | 0 | 0.0 |
20/09/2010 |
3.99
|
757,430 | 3.80 | 3.99 | 3.86 | 0 | 0 | 0 |
17/09/2010 |
3.80
|
222,590 | 3.64 | 3.80 | 3.70 | 0 | 0 | 0 |
16/09/2010 |
3.64
|
86,620 | 3.64 | 3.67 | 3.61 | 0 | 0 | 0 |
15/09/2010 |
3.64
|
131,680 | 3.64 | 3.73 | 3.61 | 0 | 0 | 0 |
14/09/2010 |
3.64
|
146,040 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
13/09/2010 |
3.61
|
192,770 | 3.73 | 3.76 | 3.61 | 2,000 | 0 | 0.0 |
10/09/2010 |
3.73
|
275,610 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
09/09/2010 |
3.92
|
222,930 | 3.86 | 3.99 | 3.86 | 0 | 0 | 0 |
08/09/2010 |
3.86
|
180,040 | 3.95 | 3.95 | 3.80 | 0 | 0 | 0 |
07/09/2010 |
3.95
|
261,540 | 3.95 | 4.11 | 3.86 | 0 | 0 | 0 |