Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.55 | -1.67% | 542,900 | 0 | 0 |
32.65
33.85
33
|
2 tháng
(2024-07-22) |
-0.70 | -2.09% | 811,300 | -99 | -0.0 |
32.35
33.85
33
|
3 tháng
(2024-06-20) |
0.02 | 0.05% | 1,295,600 | -99 | -0.0 |
31.73
33.85
33
|
6 tháng
(2024-03-22) |
4.49 | 15.94% | 2,708,100 | -13,930 | -0.4 |
27.92
33.85
33
|
12 tháng
(2023-09-25) |
11.08 | 51.40% | 5,279,800 | -27,630 | -0.7 |
21.38
33.85
33
|
24 tháng
(2022-09-29) |
12.30 | 60.44% | 10,886,700 | -119,112 | -11.1 |
17.87
33.85
33
|
36 tháng
(2021-10-04) |
16.81 | 106.09% | 18,897,700 | 6,270 | -7.4 |
15.38
33.85
33
|
60 tháng
(2019-10-15) |
19.86 | 155.25% | 28,678,200 | 545,530 | 2.8 |
10.87
33.85
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2010 |
3.27
|
11,400 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
31/08/2010 |
3.27
|
11,000 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
30/08/2010 |
3.20
|
18,000 | 3.00 | 3.20 | 3.08 | 0 | 0 | 0 |
27/08/2010 |
3.00
|
18,400 | 3.08 | 3.12 | 2.89 | 0 | 0 | 0 |
26/08/2010 |
3.08
|
12,700 | 3.00 | 3.08 | 2.93 | 0 | 0 | 0 |
25/08/2010 |
3.00
|
42,600 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 |
24/08/2010 |
3.12
|
45,900 | 3.39 | 3.39 | 3.12 | 0 | 0 | 0 |
23/08/2010 |
3.39
|
28,000 | 3.39 | 3.43 | 3.31 | 0 | 0 | 0 |
20/08/2010 |
3.39
|
21,200 | 3.39 | 3.43 | 3.35 | 0 | 0 | 0 |
19/08/2010 |
3.39
|
7,800 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
18/08/2010 |
3.39
|
18,200 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
17/08/2010 |
3.47
|
28,000 | 3.47 | 3.58 | 3.43 | 0 | 0 | 0 |
16/08/2010 |
3.47
|
26,700 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 |
13/08/2010 |
3.47
|
6,100 | 3.35 | 3.47 | 3.31 | 0 | 0 | 0 |
12/08/2010 |
3.35
|
42,400 | 3.47 | 3.47 | 3.20 | 0 | 0 | 0 |
11/08/2010 |
3.47
|
9,800 | 3.51 | 3.58 | 3.43 | 0 | 0 | 0 |
10/08/2010 |
3.51
|
25,600 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 |
09/08/2010 |
3.66
|
35,500 | 3.58 | 3.66 | 3.47 | 0 | 0 | 0 |
06/08/2010 |
3.58
|
20,000 | 3.66 | 3.70 | 3.54 | 0 | 0 | 0 |
05/08/2010 |
3.66
|
23,700 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 |
04/08/2010 |
3.66
|
24,400 | 3.62 | 3.78 | 3.54 | 0 | 0 | 0 |
03/08/2010 |
3.62
|
22,200 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
02/08/2010 |
3.81
|
65,000 | 3.93 | 3.93 | 3.81 | 0 | 0 | 0 |
30/07/2010 |
3.93
|
56,900 | 3.81 | 3.93 | 3.78 | 0 | 0 | 0 |
29/07/2010 |
3.81
|
29,200 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 |
28/07/2010 |
3.89
|
67,100 | 3.78 | 3.89 | 3.66 | 0 | 0 | 0 |
27/07/2010 |
3.78
|
56,600 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 |
26/07/2010 |
3.89
|
41,900 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
23/07/2010 |
4.01
|
44,700 | 4.05 | 4.05 | 3.74 | 0 | 0 | 0 |
22/07/2010 |
4.05
|
11,500 | 4.01 | 4.08 | 4.01 | 0 | 0 | 0 |
21/07/2010 |
4.01
|
30,500 | 4.20 | 4.35 | 4.01 | 0 | 0 | 0 |
20/07/2010 |
4.20
|
102,200 | 4.43 | 4.58 | 4.12 | 0 | 0 | 0 |
19/07/2010 |
4.43
|
191,600 | 4.39 | 4.58 | 4.12 | 0 | 0 | 0 |
16/07/2010 |
4.39
|
139,100 | 4.43 | 4.43 | 4.01 | 0 | 0 | 0 |
15/07/2010 |
4.43
|
14,600 | 4.05 | 4.43 | 3.97 | 0 | 0 | 0 |
14/07/2010 |
4.05
|
19,390 | 4.16 | 4.16 | 3.93 | 0 | 0 | 0 |
13/07/2010 |
4.16
|
20,180 | 4.05 | 4.39 | 4.05 | 0 | 0 | 0 |
12/07/2010 |
4.05
|
22,000 | 4.05 | 4.39 | 3.85 | 0 | 0 | 0 |
09/07/2010 |
4.05
|
68,480 | 4.24 | 4.24 | 3.81 | 0 | 0 | 0 |
08/07/2010 |
4.24
|
16,700 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
07/07/2010 |
4.55
|
32,800 | 4.43 | 4.85 | 4.01 | 0 | 0 | 0 |
06/07/2010 |
4.43
|
82,870 | 4.05 | 4.43 | 4.43 | 0 | 0 | 0 |
05/07/2010 |
4.05
|
80,350 | 3.74 | 4.05 | 3.93 | 0 | 0 | 0 |
02/07/2010 |
3.74
|
70,060 | 3.35 | 3.74 | 3.51 | 0 | 0 | 0 |
01/07/2010 |
3.35
|
5,300 | 3.24 | 3.74 | 3.12 | 0 | 0 | 0 |
30/06/2010 |
3.24
|
2,380 | 3.39 | 3.66 | 3.08 | 0 | 0 | 0 |
29/06/2010 |
3.39
|
9,300 | 3.47 | 3.81 | 3.16 | 0 | 0 | 0 |
28/06/2010 |
3.47
|
9,600 | 3.47 | 3.81 | 3.27 | 0 | 0 | 0 |
25/06/2010 |
3.47
|
4,150 | 3.58 | 3.58 | 3.20 | 0 | 0 | 0 |
24/06/2010 |
3.58
|
11,300 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
23/06/2010 |
3.62
|
1,515 | 3.93 | 4.20 | 3.47 | 0 | 0 | 0 |
22/06/2010 |
3.93
|
3,220 | 3.93 | 4.16 | 3.62 | 0 | 0 | 0 |
21/06/2010 |
3.93
|
220 | 4.35 | 4.70 | 3.93 | 0 | 0 | 0 |
18/06/2010 |
4.35
|
0 | 4.39 | 4.35 | 4.35 | 0 | 0 | 0 |
17/06/2010 |
4.39
|
35 | 4.01 | 4.39 | 4.31 | 0 | 0 | 0 |
16/06/2010 |
4.01
|
30 | 3.66 | 4.01 | 4.01 | 0 | 0 | 0 |
15/06/2010 |
3.66
|
2,020 | 3.47 | 3.81 | 3.66 | 0 | 0 | 0 |
14/06/2010 |
3.47
|
1,500 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
11/06/2010 |
3.81
|
10 | 3.47 | 3.81 | 3.81 | 0 | 0 | 0 |
10/06/2010 |
3.47
|
5,000 | 3.27 | 3.47 | 3.47 | 0 | 0 | 0 |
09/06/2010 |
3.27
|
4,000 | 2.89 | 3.27 | 3.27 | 0 | 0 | 0 |
08/06/2010 |
2.89
|
17,400 | 3.16 | 3.16 | 2.89 | 0 | 0 | 0 |
07/06/2010 |
3.16
|
12,000 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
04/06/2010 |
3.31
|
2,700 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
03/06/2010 |
3.35
|
1,500 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
02/06/2010 |
3.43
|
0 | 3.35 | 3.43 | 3.43 | 0 | 0 | 0 |
01/06/2010 |
3.35
|
3,250 | 3.27 | 3.58 | 3.35 | 0 | 0 | 0 |
31/05/2010 |
3.27
|
1,000 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
28/05/2010 |
3.47
|
4,600 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
27/05/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/05/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/05/2010 |
3.70
|
0 | 3.47 | 3.70 | 3.70 | 0 | 0 | 0 |
24/05/2010 |
3.47
|
1,400 | 3.47 | 3.85 | 3.47 | 0 | 0 | 0 |
21/05/2010 |
3.47
|
5,600 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
20/05/2010 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/05/2010 |
3.81
|
8,200 | 4.24 | 4.24 | 3.81 | 0 | 0 | 0 |
18/05/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
17/05/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
14/05/2010 |
4.24
|
1,000 | 4.62 | 4.62 | 4.24 | 0 | 0 | 0 |
13/05/2010 |
4.62
|
2,000 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
12/05/2010 |
4.66
|
0 | 4.62 | 4.66 | 4.66 | 0 | 0 | 0 |
11/05/2010 |
4.62
|
400 | 4.24 | 4.66 | 4.62 | 0 | 0 | 0 |
10/05/2010 |
4.24
|
700 | 3.85 | 4.24 | 4.24 | 0 | 0 | 0 |
07/05/2010 |
3.85
|
19,400 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 |
06/05/2010 |
3.78
|
0 | 3.74 | 3.78 | 3.78 | 0 | 0 | 0 |
05/05/2010 |
3.74
|
800 | 3.85 | 3.85 | 3.74 | 0 | 0 | 0 |
04/05/2010 |
3.85
|
7,000 | 3.51 | 3.85 | 3.85 | 0 | 0 | 0 |
29/04/2010 |
3.51
|
3,100 | 3.85 | 4.24 | 3.51 | 0 | 0 | 0 |
28/04/2010 |
3.85
|
6,000 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
27/04/2010 |
3.85
|
3,000 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
26/04/2010 |
3.85
|
1,000 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
22/04/2010 |
3.85
|
300 | 3.85 | 4.20 | 3.85 | 0 | 0 | 0 |
21/04/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
20/04/2010 |
3.85
|
1,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |