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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
3.45
|
2,600 | 3.33 | 3.57 | 3.45 | 0 | 0 | 0 |
09/02/2011 |
3.33
|
1,200 | 3.57 | 3.64 | 3.33 | 0 | 0 | 0 |
08/02/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
28/01/2011 |
3.57
|
100 | 3.45 | 3.57 | 3.57 | 0 | 0 | 0 |
27/01/2011 |
3.45
|
100 | 3.33 | 3.45 | 3.45 | 0 | 0 | 0 |
26/01/2011 |
3.33
|
100 | 3.13 | 3.33 | 3.33 | 0 | 0 | 0 |
25/01/2011 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
24/01/2011 |
3.13
|
4,200 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 |
21/01/2011 |
3.25
|
500 | 3.06 | 3.25 | 3.13 | 0 | 0 | 0 |
20/01/2011 |
3.06
|
10,600 | 3.02 | 3.09 | 3.06 | 0 | 0 | 0 |
19/01/2011 |
3.02
|
3,000 | 3.13 | 3.25 | 3.02 | 0 | 0 | 0 |
18/01/2011 |
3.13
|
5,500 | 3.37 | 3.37 | 3.13 | 0 | 0 | 0 |
17/01/2011 |
3.37
|
500 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 |
14/01/2011 |
3.60
|
100 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 |
13/01/2011 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
12/01/2011 |
3.84
|
0 | 3.57 | 3.84 | 3.84 | 0 | 0 | 0 |
11/01/2011 |
3.57
|
10,100 | 3.60 | 3.84 | 3.37 | 0 | 0 | 0 |
10/01/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/01/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/01/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/01/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/01/2011 |
3.60
|
1,000 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 |
31/12/2010 |
3.45
|
300 | 3.60 | 3.92 | 3.45 | 0 | 0 | 0 |
30/12/2010 |
3.60
|
600 | 3.76 | 3.96 | 3.60 | 0 | 0 | 0 |
29/12/2010 |
3.76
|
100 | 3.53 | 3.76 | 3.76 | 0 | 0 | 0 |
28/12/2010 |
3.53
|
600 | 3.49 | 3.53 | 3.53 | 0 | 0 | 0 |
27/12/2010 |
3.49
|
100 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 |
24/12/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/12/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/12/2010 |
3.33
|
100 | 3.13 | 3.33 | 3.33 | 0 | 0 | 0 |
21/12/2010 |
3.13
|
300 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 |
20/12/2010 |
3.09
|
5,000 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
17/12/2010 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
16/12/2010 |
3.29
|
3,100 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
15/12/2010 |
3.53
|
100 | 3.25 | 3.53 | 3.53 | 0 | 0 | 0 |
14/12/2010 |
3.25
|
7,200 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 |
13/12/2010 |
3.45
|
1,000 | 3.25 | 3.45 | 3.37 | 0 | 0 | 0 |
10/12/2010 |
3.25
|
100 | 3.06 | 3.25 | 3.25 | 0 | 0 | 0 |
09/12/2010 |
3.06
|
300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/12/2010 |
3.06
|
3,700 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
07/12/2010 |
3.25
|
3,400 | 3.57 | 3.57 | 3.25 | 0 | 0 | 0 |
06/12/2010 |
3.57
|
1,500 | 3.41 | 3.60 | 3.21 | 0 | 0 | 0 |
03/12/2010 |
3.41
|
4,200 | 3.25 | 3.41 | 3.37 | 0 | 0 | 0 |
02/12/2010 |
3.25
|
3,300 | 3.21 | 3.25 | 3.06 | 0 | 0 | 0 |
01/12/2010 |
3.21
|
2,200 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
30/11/2010 |
3.33
|
1,600 | 3.17 | 3.37 | 3.33 | 0 | 0 | 0 |
29/11/2010 |
3.17
|
100 | 3.06 | 3.17 | 3.17 | 0 | 0 | 0 |
26/11/2010 |
3.06
|
2,500 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
25/11/2010 |
3.13
|
1,000 | 3.09 | 3.13 | 3.13 | 0 | 0 | 0 |
24/11/2010 |
3.09
|
2,800 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
23/11/2010 |
3.21
|
100 | 3.09 | 3.21 | 3.21 | 0 | 0 | 0 |
22/11/2010 |
3.09
|
0 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 |
19/11/2010 |
3.06
|
1,200 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
18/11/2010 |
3.17
|
100 | 2.82 | 3.17 | 3.17 | 0 | 0 | 0 |
17/11/2010 |
2.82
|
200 | 2.94 | 3.17 | 2.82 | 0 | 0 | 0 |
16/11/2010 |
2.94
|
14,600 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
15/11/2010 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
12/11/2010 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
11/11/2010 |
3.06
|
100 | 2.94 | 3.06 | 3.06 | 0 | 0 | 0 |
10/11/2010 |
2.94
|
2,200 | 2.78 | 2.94 | 2.90 | 0 | 0 | 0 |
09/11/2010 |
2.78
|
5,300 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
08/11/2010 |
2.94
|
1,200 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 |
05/11/2010 |
3.13
|
100 | 3.06 | 3.13 | 3.13 | 0 | 0 | 0 |
04/11/2010 |
3.06
|
100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
03/11/2010 |
3.06
|
1,000 | 3.02 | 3.13 | 2.90 | 0 | 0 | 0 |
02/11/2010 |
3.02
|
2,200 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
01/11/2010 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
29/10/2010 |
3.21
|
100 | 3.02 | 3.21 | 3.21 | 0 | 0 | 0 |
28/10/2010 |
3.02
|
2,700 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 |
27/10/2010 |
3.13
|
300 | 3.29 | 3.37 | 3.13 | 0 | 0 | 0 |
26/10/2010 |
3.29
|
1,000 | 3.02 | 3.29 | 3.09 | 0 | 0 | 0 |
25/10/2010 |
3.02
|
3,000 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
22/10/2010 |
3.21
|
1,000 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
21/10/2010 |
3.25
|
0 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
20/10/2010 |
3.21
|
1,800 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0 |
19/10/2010 |
3.41
|
900 | 3.21 | 3.41 | 3.37 | 0 | 0 | 0 |
18/10/2010 |
3.21
|
100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
15/10/2010 |
3.21
|
1,700 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
14/10/2010 |
3.37
|
2,000 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 |
13/10/2010 |
3.60
|
100 | 3.57 | 3.60 | 3.60 | 0 | 0 | 0 |
12/10/2010 |
3.57
|
200 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 |
11/10/2010 |
3.57
|
0 | 3.72 | 3.57 | 3.57 | 0 | 0 | 0 |
08/10/2010 |
3.72
|
700 | 3.53 | 3.72 | 3.33 | 0 | 0 | 0 |
07/10/2010 |
3.53
|
500 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
06/10/2010 |
3.60
|
1,500 | 3.37 | 3.60 | 3.53 | 0 | 0 | 0 |
05/10/2010 |
3.37
|
500 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 |
04/10/2010 |
3.57
|
600 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 |
01/10/2010 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/09/2010 |
3.80
|
100 | 3.72 | 3.80 | 3.80 | 0 | 0 | 0 |
29/09/2010 |
3.72
|
1,500 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
28/09/2010 |
3.76
|
500 | 3.68 | 3.84 | 3.76 | 0 | 0 | 0 |
27/09/2010 |
3.68
|
100 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
24/09/2010 |
3.68
|
1,300 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
23/09/2010 |
3.68
|
500 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 |
22/09/2010 |
3.84
|
100 | 3.76 | 3.84 | 3.84 | 0 | 0 | 0 |
21/09/2010 |
3.76
|
100 | 3.72 | 3.76 | 3.76 | 0 | 0 | 0 |
20/09/2010 |
3.72
|
8,200 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
17/09/2010 |
3.72
|
5,400 | 3.72 | 3.84 | 3.72 | 0 | 0 | 0 |
16/09/2010 |
3.72
|
1,500 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
15/09/2010 |
3.88
|
100 | 3.72 | 3.88 | 3.88 | 0 | 0 | 0 |