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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2010 |
3.13
|
66,910 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
07/09/2010 |
3.16
|
107,190 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
06/09/2010 |
3.27
|
187,720 | 3.22 | 3.33 | 3.22 | 0 | 0 | 0 |
01/09/2010 |
3.22
|
113,490 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
31/08/2010 |
3.24
|
160,600 | 3.13 | 3.27 | 3.08 | 0 | 0 | 0 |
30/08/2010 |
3.13
|
70,310 | 2.99 | 3.13 | 3.08 | 0 | 0 | 0 |
27/08/2010 |
2.99
|
64,540 | 2.99 | 3.02 | 2.93 | 90 | 0 | 0.0 |
26/08/2010 |
2.99
|
146,610 | 2.93 | 3.05 | 2.91 | 0 | 0 | 0 |
25/08/2010 |
2.93
|
197,700 | 3.08 | 3.08 | 2.93 | 10 | 0 | 0.0 |
24/08/2010 |
3.08
|
195,190 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
23/08/2010 |
3.19
|
77,280 | 3.24 | 3.27 | 3.19 | 0 | 0 | 0 |
20/08/2010 |
3.24
|
85,020 | 3.22 | 3.27 | 3.19 | 0 | 0 | 0 |
19/08/2010 |
3.22
|
83,130 | 3.30 | 3.33 | 3.22 | 0 | 0 | 0 |
18/08/2010 |
3.30
|
78,150 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
17/08/2010 |
3.33
|
88,220 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
16/08/2010 |
3.44
|
172,230 | 3.30 | 3.44 | 3.30 | 0 | 0 | 0 |
13/08/2010 |
3.30
|
112,710 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
12/08/2010 |
3.16
|
191,770 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
11/08/2010 |
3.30
|
147,130 | 3.16 | 3.30 | 3.22 | 0 | 0 | 0 |
10/08/2010 |
3.16
|
194,530 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
09/08/2010 |
3.27
|
112,720 | 3.39 | 3.39 | 3.27 | 1,740 | 0 | 0.0 |
06/08/2010 |
3.39
|
91,860 | 3.44 | 3.47 | 3.39 | 0 | 0 | 0 |
05/08/2010 |
3.44
|
108,440 | 3.44 | 3.53 | 3.41 | 0 | 0 | 0 |
04/08/2010 |
3.44
|
59,180 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
03/08/2010 |
3.50
|
100,570 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
02/08/2010 |
3.50
|
64,980 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
30/07/2010 |
3.50
|
93,080 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |
29/07/2010 |
3.50
|
149,200 | 3.50 | 3.61 | 3.47 | 0 | 0 | 0 |
28/07/2010 |
3.50
|
157,000 | 3.58 | 3.61 | 3.50 | 0 | 9,410 | -0.1 |
27/07/2010 |
3.58
|
151,720 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
26/07/2010 |
3.67
|
144,880 | 3.70 | 3.72 | 3.64 | 0 | 0 | 0 |
23/07/2010 |
3.70
|
84,940 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
22/07/2010 |
3.70
|
94,060 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
21/07/2010 |
3.81
|
549,400 | 3.78 | 3.95 | 3.81 | 0 | 10,000 | -0.1 |
20/07/2010 |
3.78
|
451,160 | 3.61 | 3.78 | 3.64 | 0 | 0 | 0 |
19/07/2010 |
3.61
|
98,280 | 3.61 | 3.64 | 3.58 | 0 | 0 | 0 |
16/07/2010 |
3.61
|
98,610 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
15/07/2010 |
3.64
|
84,710 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
14/07/2010 |
3.64
|
93,220 | 3.72 | 3.75 | 3.64 | 0 | 0 | 0 |
13/07/2010 |
3.72
|
89,300 | 3.61 | 3.75 | 3.64 | 0 | 0 | 0 |
12/07/2010 |
3.61
|
68,650 | 3.61 | 3.61 | 3.58 | 0 | 20 | -0.0 |
09/07/2010 |
3.61
|
80,940 | 3.61 | 3.64 | 3.58 | 0 | 0 | 0 |
08/07/2010 |
3.61
|
105,260 | 3.64 | 3.70 | 3.61 | 0 | 0 | 0 |
07/07/2010 |
3.64
|
110,100 | 3.67 | 3.75 | 3.64 | 0 | 50 | -0.0 |
06/07/2010 |
3.67
|
115,310 | 3.70 | 3.72 | 3.64 | 0 | 5,000 | -0.1 |
05/07/2010 |
3.70
|
72,150 | 3.72 | 3.78 | 3.70 | 0 | 0 | 0 |
02/07/2010 |
3.72
|
97,540 | 3.67 | 3.78 | 3.67 | 0 | 3,000 | -0.0 |
01/07/2010 |
3.67
|
131,920 | 3.64 | 3.70 | 3.64 | 70 | 0 | 0.0 |
30/06/2010 |
3.64
|
153,530 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
29/06/2010 |
3.75
|
201,240 | 3.75 | 3.87 | 3.70 | 0 | 0 | 0 |
28/06/2010 |
3.75
|
247,250 | 3.67 | 3.84 | 3.67 | 0 | 0 | 0 |
25/06/2010 |
3.67
|
292,090 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 |
24/06/2010 |
3.81
|
170,320 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
23/06/2010 |
3.81
|
190,010 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
22/06/2010 |
3.87
|
270,590 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
21/06/2010 |
4.03
|
280,430 | 3.98 | 4.15 | 4.03 | 0 | 0 | 0 |
18/06/2010 |
3.98
|
674,390 | 3.84 | 4.01 | 3.89 | 8,000 | 0 | 0.1 |
17/06/2010 |
3.84
|
381,610 | 3.95 | 3.95 | 3.78 | 0 | 100 | -0.0 |
16/06/2010 |
3.95
|
1,369,230 | 3.81 | 3.98 | 3.92 | 10,000 | 36,620 | -0.4 |
15/06/2010 |
3.81
|
148,580 | 3.64 | 3.81 | 3.81 | 0 | 0 | 0 |
14/06/2010 |
3.64
|
130,620 | 3.47 | 3.64 | 3.64 | 0 | 30,000 | -0.4 |
11/06/2010 |
3.47
|
175,750 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
10/06/2010 |
3.44
|
113,550 | 3.39 | 3.44 | 3.36 | 0 | 0 | 0 |
09/06/2010 |
3.39
|
82,730 | 3.41 | 3.47 | 3.39 | 0 | 7,870 | -0.1 |
08/06/2010 |
3.41
|
212,800 | 3.39 | 3.41 | 3.33 | 0 | 27,000 | -0.3 |
07/06/2010 |
3.39
|
332,080 | 3.55 | 3.55 | 3.39 | 0 | 1,000 | -0.0 |
04/06/2010 |
3.55
|
107,770 | 3.61 | 3.61 | 3.47 | 0 | 25,000 | -0.3 |
03/06/2010 |
3.61
|
85,520 | 3.67 | 3.78 | 3.61 | 0 | 1,000 | -0.0 |
02/06/2010 |
3.67
|
166,480 | 3.61 | 3.67 | 3.53 | 0 | 0 | 0 |
01/06/2010 |
3.61
|
158,550 | 3.64 | 3.64 | 3.50 | 8,160 | 0 | 0.1 |
31/05/2010 |
3.64
|
293,280 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
28/05/2010 |
3.78
|
514,990 | 3.64 | 3.81 | 3.67 | 10,000 | 380 | 0.1 |
27/05/2010 |
3.64
|
203,890 | 3.61 | 3.75 | 3.55 | 0 | 0 | 0 |
26/05/2010 |
3.61
|
572,060 | 3.44 | 3.61 | 3.58 | 0 | 50,000 | -0.6 |
25/05/2010 |
3.44
|
575,420 | 3.30 | 3.44 | 3.39 | 10,000 | 200,000 | -2.3 |
24/05/2010 |
3.30
|
318,570 | 3.39 | 3.39 | 3.22 | 100 | 0 | 0.0 |
21/05/2010 |
3.39
|
85,990 | 3.55 | 3.55 | 3.39 | 100 | 0 | 0.0 |
20/05/2010 |
3.55
|
398,290 | 3.53 | 3.55 | 3.36 | 0 | 0 | 0 |
19/05/2010 |
3.53
|
155,790 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
18/05/2010 |
3.70
|
242,220 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
17/05/2010 |
3.87
|
136,860 | 4.01 | 4.01 | 3.81 | 0 | 6,330 | -0.1 |
14/05/2010 |
4.01
|
440,840 | 3.84 | 4.01 | 3.92 | 0 | 138,710 | -2.0 |
13/05/2010 |
3.84
|
400,200 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 |
12/05/2010 |
3.87
|
422,600 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
11/05/2010 |
4.06
|
644,740 | 4.26 | 4.26 | 4.06 | 0 | 40 | -0.0 |
10/05/2010 |
4.26
|
405,790 | 4.46 | 4.65 | 4.26 | 0 | 0 | 0 |
07/05/2010 |
4.46
|
915,800 | 4.26 | 4.46 | 4.40 | 0 | 271,000 | -4.3 |
06/05/2010 |
4.26
|
544,600 | 4.06 | 4.26 | 4.26 | 0 | 400,020 | -6.0 |
05/05/2010 |
4.06
|
1,552,670 | 3.89 | 4.06 | 4.01 | 0 | 1,410,360 | -20.3 |
04/05/2010 |
3.89
|
430,860 | 3.72 | 3.89 | 3.89 | 0 | 400,010 | -5.5 |
29/04/2010 |
3.72
|
989,320 | 3.55 | 3.72 | 3.72 | 0 | 900,010 | -11.9 |
28/04/2010 |
3.55
|
433,450 | 3.39 | 3.55 | 3.53 | 0 | 290,000 | -3.7 |
27/04/2010 |
3.39
|
21,290 | 3.36 | 3.39 | 3.33 | 0 | 0 | 0 |
26/04/2010 |
3.36
|
39,350 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
22/04/2010 |
3.36
|
39,350 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
21/04/2010 |
3.36
|
16,330 | 3.33 | 3.39 | 3.36 | 0 | 0 | 0 |
20/04/2010 |
3.33
|
9,180 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
19/04/2010 |
3.39
|
29,420 | 3.33 | 3.39 | 3.30 | 0 | 0 | 0 |
16/04/2010 |
3.33
|
23,230 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
15/04/2010 |
3.33
|
19,170 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |