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) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2010 |
3.15
|
2,500 | 3.50 | 3.50 | 3.15 | 0 | 0 | 0 |
18/11/2010 |
3.50
|
200 | 3.84 | 3.84 | 3.50 | 0 | 0 | 0 |
17/11/2010 |
3.84
|
200 | 3.61 | 3.84 | 3.84 | 0 | 0 | 0 |
16/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
15/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
12/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
11/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
10/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
09/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
08/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
05/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
04/11/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
03/11/2010 |
3.61
|
200 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
02/11/2010 |
3.95
|
200 | 3.78 | 3.95 | 3.95 | 0 | 0 | 0 |
01/11/2010 |
3.78
|
200 | 3.61 | 3.78 | 3.78 | 0 | 0 | 0 |
29/10/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
28/10/2010 |
3.61
|
700 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
27/10/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/10/2010 |
3.95
|
1,000 | 3.61 | 3.95 | 3.95 | 0 | 0 | 0 |
25/10/2010 |
3.61
|
2,900 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
22/10/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
21/10/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
20/10/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
19/10/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
18/10/2010 |
3.95
|
1,800 | 4.13 | 4.13 | 3.78 | 0 | 0 | 0 |
15/10/2010 |
4.13
|
100 | 4.53 | 4.53 | 4.13 | 0 | 0 | 0 |
14/10/2010 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
13/10/2010 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
12/10/2010 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
11/10/2010 |
4.53
|
200 | 4.01 | 4.53 | 4.53 | 0 | 0 | 0 |
08/10/2010 |
4.01
|
5,300 | 4.41 | 4.76 | 4.01 | 0 | 0 | 0 |
07/10/2010 |
4.41
|
300 | 4.13 | 4.41 | 4.41 | 0 | 0 | 0 |
06/10/2010 |
4.13
|
100 | 3.78 | 4.13 | 4.13 | 0 | 0 | 0 |
05/10/2010 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
04/10/2010 |
3.78
|
200 | 4.13 | 4.13 | 3.78 | 0 | 0 | 0 |
01/10/2010 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
30/09/2010 |
4.13
|
200 | 4.47 | 4.47 | 4.13 | 0 | 0 | 0 |
29/09/2010 |
4.47
|
100 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 |
28/09/2010 |
4.18
|
400 | 3.90 | 4.18 | 4.18 | 0 | 0 | 0 |
27/09/2010 |
3.90
|
2,300 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 |
24/09/2010 |
4.13
|
1,200 | 4.47 | 4.47 | 4.13 | 0 | 0 | 0 |
23/09/2010 |
4.47
|
300 | 4.01 | 4.53 | 4.47 | 0 | 0 | 0 |
22/09/2010 |
4.01
|
1,100 | 4.30 | 4.36 | 4.01 | 0 | 0 | 0 |
21/09/2010 |
4.30
|
3,000 | 3.95 | 4.30 | 3.73 | 0 | 0 | 0 |
20/09/2010 |
3.95
|
100 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
17/09/2010 |
4.24
|
3,000 | 4.01 | 4.24 | 3.95 | 0 | 0 | 0 |
16/09/2010 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
15/09/2010 |
4.01
|
500 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |
14/09/2010 |
3.95
|
3,000 | 4.41 | 4.47 | 3.78 | 0 | 0 | 0 |
13/09/2010 |
4.41
|
200 | 4.18 | 4.41 | 3.78 | 0 | 0 | 0 |
10/09/2010 |
4.18
|
600 | 4.07 | 4.18 | 3.90 | 0 | 0 | 0 |
09/09/2010 |
4.07
|
300 | 4.30 | 4.53 | 4.07 | 0 | 0 | 0 |
08/09/2010 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/09/2010 |
4.30
|
100 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
06/09/2010 |
4.70
|
8,000 | 4.30 | 4.70 | 3.90 | 0 | 0 | 0 |
01/09/2010 |
4.30
|
500 | 4.76 | 4.76 | 4.30 | 0 | 0 | 0 |
31/08/2010 |
4.76
|
1,400 | 5.04 | 5.04 | 4.76 | 0 | 0 | 0 |
30/08/2010 |
5.04
|
3,000 | 4.76 | 5.16 | 5.04 | 0 | 0 | 0 |
27/08/2010 |
4.76
|
800 | 4.18 | 4.76 | 4.76 | 0 | 0 | 0 |
26/08/2010 |
4.18
|
2,000 | 4.64 | 4.64 | 4.18 | 0 | 0 | 0 |
25/08/2010 |
4.64
|
2,500 | 4.30 | 4.70 | 4.64 | 0 | 0 | 0 |
24/08/2010 |
4.30
|
100 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
23/08/2010 |
4.70
|
100 | 5.16 | 5.16 | 4.70 | 0 | 0 | 0 |
20/08/2010 |
5.16
|
100 | 4.87 | 5.16 | 5.16 | 0 | 0 | 0 |
19/08/2010 |
4.87
|
1,700 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 |
18/08/2010 |
4.87
|
100 | 4.64 | 4.87 | 4.87 | 0 | 0 | 0 |
17/08/2010 |
4.64
|
1,500 | 5.10 | 5.10 | 4.64 | 0 | 0 | 0 |
16/08/2010 |
5.10
|
100 | 4.64 | 5.10 | 5.10 | 0 | 0 | 0 |
13/08/2010 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
12/08/2010 |
4.64
|
3,900 | 5.16 | 5.16 | 4.64 | 0 | 0 | 0 |
11/08/2010 |
5.16
|
7,500 | 5.44 | 5.44 | 4.93 | 0 | 0 | 0 |
10/08/2010 |
5.44
|
100 | 5.96 | 5.96 | 5.44 | 0 | 0 | 0 |
09/08/2010 |
5.96
|
200 | 6.59 | 6.59 | 5.96 | 0 | 0 | 0 |
06/08/2010 |
6.59
|
100 | 7.28 | 7.28 | 6.59 | 0 | 0 | 0 |
05/08/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
04/08/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
03/08/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
02/08/2010 |
7.28
|
100 | 6.65 | 7.28 | 7.28 | 0 | 0 | 0 |
30/07/2010 |
6.65
|
900 | 6.93 | 7.16 | 6.30 | 0 | 0 | 0 |
29/07/2010 |
6.93
|
500 | 6.30 | 6.93 | 6.42 | 0 | 0 | 0 |
28/07/2010 |
6.30
|
200 | 6.88 | 6.88 | 6.30 | 0 | 0 | 0 |
27/07/2010 |
6.88
|
1,900 | 7.62 | 7.62 | 6.88 | 0 | 0 | 0 |
26/07/2010 |
7.62
|
0 | 7.22 | 7.62 | 7.62 | 0 | 0 | 0 |
23/07/2010 |
7.22
|
7,300 | 7.97 | 8.31 | 7.22 | 0 | 0 | 0 |
22/07/2010 |
7.97
|
19,500 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
21/07/2010 |
7.97
|
13,800 | 8.02 | 8.31 | 7.97 | 0 | 0 | 0 |
20/07/2010 |
8.02
|
24,000 | 7.39 | 8.02 | 7.51 | 0 | 0 | 0 |
19/07/2010 |
7.39
|
21,600 | 6.88 | 7.39 | 6.93 | 0 | 0 | 0 |
16/07/2010 |
6.88
|
5,000 | 7.45 | 7.45 | 6.71 | 0 | 0 | 0 |
15/07/2010 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
14/07/2010 |
7.45
|
10 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
13/07/2010 |
7.45
|
2,010 | 7.28 | 7.45 | 6.88 | 0 | 0 | 0 |
12/07/2010 |
7.28
|
0 | 7.11 | 7.28 | 7.28 | 0 | 0 | 0 |
09/07/2010 |
7.11
|
130 | 7.85 | 7.85 | 7.11 | 0 | 0 | 0 |
08/07/2010 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
07/07/2010 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
06/07/2010 |
7.85
|
4,800 | 7.16 | 7.85 | 7.85 | 0 | 0 | 0 |
05/07/2010 |
7.16
|
3,000 | 6.59 | 7.16 | 7.16 | 0 | 0 | 0 |
02/07/2010 |
6.59
|
25,000 | 6.02 | 6.59 | 6.30 | 0 | 0 | 0 |
01/07/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |