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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
2.63
|
1,000 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
09/02/2011 |
2.66
|
1,000 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
08/02/2011 |
2.80
|
2,500 | 2.83 | 2.83 | 2.77 | 2,000 | 0 | 0.0 |
28/01/2011 |
2.83
|
6,500 | 2.83 | 2.83 | 2.74 | 2,500 | 0 | 0.0 |
27/01/2011 |
2.83
|
3,200 | 2.60 | 2.83 | 2.63 | 2,500 | 0 | 0.0 |
26/01/2011 |
2.60
|
4,100 | 2.54 | 2.68 | 2.60 | 3,100 | 0 | 0.0 |
25/01/2011 |
2.54
|
17,200 | 2.68 | 2.68 | 2.54 | 0 | 0 | 0 |
24/01/2011 |
2.68
|
6,400 | 2.66 | 2.77 | 2.54 | 0 | 0 | 0 |
21/01/2011 |
2.66
|
9,500 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
20/01/2011 |
2.71
|
1,700 | 2.66 | 2.71 | 2.71 | 0 | 0 | 0 |
19/01/2011 |
2.66
|
700 | 2.71 | 2.88 | 2.66 | 0 | 0 | 0 |
18/01/2011 |
2.71
|
18,400 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
17/01/2011 |
2.88
|
12,000 | 2.77 | 2.88 | 2.80 | 0 | 0 | 0 |
14/01/2011 |
2.77
|
10,200 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 |
13/01/2011 |
2.83
|
3,300 | 2.71 | 2.83 | 2.71 | 0 | 0 | 0 |
12/01/2011 |
2.71
|
6,900 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
11/01/2011 |
2.80
|
0 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 |
10/01/2011 |
2.77
|
13,800 | 2.80 | 2.83 | 2.66 | 0 | 0 | 0 |
07/01/2011 |
2.80
|
6,300 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
06/01/2011 |
2.85
|
2,900 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 |
05/01/2011 |
2.83
|
5,300 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 |
04/01/2011 |
2.97
|
600 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 |
31/12/2010 |
2.85
|
3,300 | 2.94 | 3.05 | 2.83 | 0 | 0 | 0 |
30/12/2010 |
2.94
|
2,100 | 2.88 | 2.97 | 2.94 | 0 | 0 | 0 |
29/12/2010 |
2.88
|
6,600 | 3.11 | 3.11 | 2.85 | 0 | 0 | 0 |
28/12/2010 |
3.11
|
7,400 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 |
27/12/2010 |
3.28
|
100 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 |
24/12/2010 |
3.11
|
100 | 3.05 | 3.11 | 3.11 | 0 | 0 | 0 |
23/12/2010 |
3.05
|
100 | 2.85 | 3.05 | 3.05 | 0 | 0 | 0 |
22/12/2010 |
2.85
|
6,200 | 3.02 | 3.08 | 2.83 | 0 | 0 | 0 |
21/12/2010 |
3.02
|
800 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
20/12/2010 |
3.05
|
6,000 | 2.77 | 3.14 | 2.97 | 0 | 0 | 0 |
17/12/2010 |
2.77
|
7,300 | 2.83 | 3.14 | 2.77 | 0 | 0 | 0 |
16/12/2010 |
2.83
|
2,800 | 3.00 | 3.00 | 2.83 | 0 | 0 | 0 |
15/12/2010 |
3.00
|
7,900 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
14/12/2010 |
3.14
|
1,200 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 |
13/12/2010 |
3.34
|
16,800 | 3.19 | 3.39 | 3.22 | 0 | 0 | 0 |
10/12/2010 |
3.19
|
3,400 | 3.05 | 3.25 | 3.19 | 0 | 0 | 0 |
09/12/2010 |
3.05
|
17,600 | 3.17 | 3.36 | 3.05 | 0 | 0 | 0 |
08/12/2010 |
3.17
|
1,500 | 3.25 | 3.59 | 3.17 | 0 | 0 | 0 |
07/12/2010 |
3.25
|
2,500 | 3.39 | 3.42 | 3.25 | 0 | 0 | 0 |
06/12/2010 |
3.39
|
3,800 | 3.28 | 3.48 | 3.39 | 0 | 0 | 0 |
03/12/2010 |
3.28
|
37,200 | 3.11 | 3.28 | 3.19 | 0 | 0 | 0 |
02/12/2010 |
3.11
|
8,000 | 3.11 | 3.19 | 2.97 | 0 | 0 | 0 |
01/12/2010 |
3.11
|
4,700 | 3.17 | 3.19 | 3.02 | 0 | 0 | 0 |
30/11/2010 |
3.17
|
8,500 | 3.14 | 3.25 | 3.11 | 0 | 0 | 0 |
29/11/2010 |
3.14
|
16,200 | 2.97 | 3.14 | 2.80 | 0 | 0 | 0 |
26/11/2010 |
2.97
|
19,100 | 2.80 | 2.97 | 2.91 | 0 | 0 | 0 |
25/11/2010 |
2.80
|
4,900 | 2.66 | 2.80 | 2.80 | 0 | 0 | 0 |
24/11/2010 |
2.66
|
9,300 | 2.63 | 2.66 | 2.60 | 0 | 0 | 0 |
23/11/2010 |
2.63
|
4,200 | 2.60 | 2.66 | 2.63 | 0 | 0 | 0 |
22/11/2010 |
2.60
|
4,000 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
19/11/2010 |
2.68
|
400 | 2.66 | 2.68 | 2.60 | 0 | 0 | 0 |
18/11/2010 |
2.66
|
5,200 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 |
17/11/2010 |
2.68
|
1,700 | 2.54 | 2.68 | 2.49 | 0 | 0 | 0 |
16/11/2010 |
2.54
|
10,400 | 2.74 | 2.74 | 2.54 | 0 | 0 | 0 |
15/11/2010 |
2.74
|
3,400 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 |
12/11/2010 |
2.77
|
15,800 | 2.77 | 2.85 | 2.60 | 2,000 | 0 | 0.0 |
11/11/2010 |
2.77
|
200 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 |
10/11/2010 |
2.80
|
1,000 | 2.74 | 2.80 | 2.80 | 0 | 0 | 0 |
09/11/2010 |
2.74
|
17,100 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
08/11/2010 |
2.80
|
2,100 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
05/11/2010 |
2.88
|
17,400 | 2.71 | 2.91 | 2.83 | 0 | 0 | 0 |
04/11/2010 |
2.71
|
6,000 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
03/11/2010 |
2.88
|
17,400 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
02/11/2010 |
3.08
|
100 | 2.91 | 3.08 | 3.08 | 0 | 0 | 0 |
01/11/2010 |
2.91
|
14,600 | 3.11 | 3.19 | 2.91 | 0 | 0 | 0 |
29/10/2010 |
3.11
|
7,100 | 3.05 | 3.11 | 3.08 | 0 | 0 | 0 |
28/10/2010 |
3.05
|
4,000 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
27/10/2010 |
3.08
|
6,100 | 3.31 | 3.45 | 3.05 | 0 | 0 | 0 |
26/10/2010 |
3.31
|
8,300 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
25/10/2010 |
3.25
|
6,400 | 3.02 | 3.25 | 3.05 | 0 | 0 | 0 |
22/10/2010 |
3.02
|
11,100 | 2.91 | 3.11 | 3.02 | 0 | 0 | 0 |
21/10/2010 |
2.91
|
5,200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
20/10/2010 |
2.91
|
12,100 | 3.17 | 3.17 | 2.91 | 0 | 0 | 0 |
19/10/2010 |
3.17
|
7,700 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
18/10/2010 |
3.28
|
16,200 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 |
15/10/2010 |
3.45
|
100 | 3.34 | 3.45 | 3.45 | 0 | 0 | 0 |
14/10/2010 |
3.34
|
1,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
13/10/2010 |
3.34
|
3,200 | 3.34 | 3.36 | 3.34 | 0 | 0 | 0 |
12/10/2010 |
3.34
|
14,500 | 3.39 | 3.53 | 3.25 | 0 | 0 | 0 |
11/10/2010 |
3.39
|
2,500 | 3.39 | 3.42 | 3.39 | 0 | 0 | 0 |
08/10/2010 |
3.39
|
700 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
07/10/2010 |
3.39
|
8,600 | 3.59 | 3.59 | 3.39 | 3,000 | 0 | 0.0 |
06/10/2010 |
3.59
|
7,500 | 3.36 | 3.62 | 3.39 | 0 | 0 | 0 |
05/10/2010 |
3.36
|
17,200 | 3.39 | 3.42 | 3.34 | 0 | 0 | 0 |
04/10/2010 |
3.39
|
22,800 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
01/10/2010 |
3.34
|
33,400 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 |
30/09/2010 |
3.56
|
3,300 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
29/09/2010 |
3.53
|
8,700 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
28/09/2010 |
3.65
|
20,100 | 3.59 | 3.67 | 3.56 | 0 | 0 | 0 |
27/09/2010 |
3.59
|
12,400 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
24/09/2010 |
3.59
|
17,300 | 3.53 | 3.73 | 3.59 | 0 | 0 | 0 |
23/09/2010 |
3.53
|
12,700 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 |
22/09/2010 |
3.59
|
8,600 | 3.62 | 3.65 | 3.59 | 0 | 0 | 0 |
21/09/2010 |
3.62
|
4,900 | 3.65 | 3.73 | 3.59 | 0 | 0 | 0 |
20/09/2010 |
3.65
|
19,500 | 3.84 | 3.93 | 3.65 | 0 | 0 | 0 |
17/09/2010 |
3.84
|
38,500 | 3.67 | 3.84 | 3.56 | 0 | 0 | 0 |
16/09/2010 |
3.67
|
37,900 | 3.67 | 3.67 | 3.62 | 0 | 0 | 0 |
15/09/2010 |
3.67
|
14,500 | 3.67 | 3.79 | 3.65 | 0 | 0 | 0 |