| 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) |
1.30 | 4.56% | 22,000 | 7,800 | 0.2 |
27
29.80
29.80
|
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,000 | 32,000 | 0.9 |
27
33.30
29.80
|
|
3 tháng
(2024-06-20) |
2.11 | 7.63% | 81,000 | 38,900 | 1.2 |
26.35
34.68
29.80
|
|
6 tháng
(2024-03-22) |
5.94 | 24.91% | 102,400 | 41,500 | 1.3 |
23.47
34.68
29.80
|
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,000 | 38,200 | 1.2 |
23.09
34.78
29.80
|
|
24 tháng
(2022-09-29) |
10.84 | 57.17% | 204,214 | 68,500 | 2.1 |
13.95
42.75
29.80
|
|
36 tháng
(2021-10-04) |
3.57 | 13.61% | 505,245 | 95,400 | 2.8 |
13.95
42.75
29.80
|
|
60 tháng
(2019-10-15) |
11.77 | 65.28% | 639,703 | 95,004 | 2.8 |
13.95
42.75
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2010 |
3.20
|
100 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 |
| 10/09/2010 |
3.41
|
4,000 | 3.28 | 3.41 | 3.20 | 0 | 0 | 0 |
| 09/09/2010 |
3.28
|
1,600 | 3.33 | 3.65 | 3.28 | 0 | 0 | 0 |
| 08/09/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 07/09/2010 |
3.33
|
1,500 | 3.69 | 3.69 | 3.33 | 0 | 0 | 0 |
| 06/09/2010 |
3.69
|
2,600 | 3.37 | 3.69 | 3.69 | 0 | 0 | 0 |
| 01/09/2010 |
3.37
|
500 | 3.00 | 3.37 | 3.37 | 0 | 0 | 0 |
| 31/08/2010 |
3.00
|
1,100 | 3.28 | 3.57 | 3.00 | 0 | 0 | 0 |
| 30/08/2010 |
3.28
|
10,110 | 3.61 | 3.94 | 3.28 | 0 | 0 | 0 |
| 27/08/2010 |
3.61
|
34,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 26/08/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 25/08/2010 |
3.61
|
0 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 |
| 24/08/2010 |
3.57
|
3,300 | 3.94 | 3.94 | 3.57 | 0 | 0 | 0 |
| 23/08/2010 |
3.94
|
0 | 4.02 | 3.94 | 3.94 | 0 | 0 | 0 |
| 20/08/2010 |
4.02
|
1,500 | 3.69 | 4.02 | 3.90 | 0 | 0 | 0 |
| 19/08/2010 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 18/08/2010 |
3.69
|
500 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 |
| 17/08/2010 |
3.90
|
1,200 | 4.27 | 4.27 | 3.90 | 0 | 0 | 0 |
| 16/08/2010 |
4.27
|
5,100 | 4.64 | 4.64 | 4.27 | 0 | 0 | 0 |
| 13/08/2010 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 12/08/2010 |
4.64
|
100 | 5.13 | 5.13 | 4.64 | 0 | 0 | 0 |
| 11/08/2010 |
5.13
|
100 | 4.52 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/08/2010 |
4.52
|
200 | 4.93 | 4.93 | 4.52 | 0 | 0 | 0 |
| 09/08/2010 |
4.93
|
100 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 |
| 06/08/2010 |
5.26
|
600 | 5.67 | 6.20 | 5.26 | 0 | 0 | 0 |
| 05/08/2010 |
5.67
|
100 | 5.09 | 5.67 | 5.67 | 0 | 0 | 0 |
| 04/08/2010 |
5.09
|
600 | 5.50 | 5.50 | 5.09 | 0 | 0 | 0 |
| 03/08/2010 |
5.50
|
300 | 5.38 | 5.91 | 5.50 | 0 | 0 | 0 |
| 02/08/2010 |
5.38
|
200 | 5.95 | 5.95 | 5.38 | 0 | 0 | 0 |
| 30/07/2010 |
5.95
|
100 | 5.71 | 5.95 | 5.95 | 0 | 0 | 0 |
| 29/07/2010 |
5.71
|
100 | 5.34 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/07/2010 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 27/07/2010 |
5.34
|
100 | 4.97 | 5.34 | 5.34 | 0 | 0 | 0 |
| 26/07/2010 |
4.97
|
3,200 | 5.34 | 5.34 | 4.97 | 0 | 0 | 0 |
| 23/07/2010 |
5.34
|
1,000 | 5.75 | 5.75 | 5.34 | 0 | 0 | 0 |
| 22/07/2010 |
5.75
|
1,800 | 6.28 | 6.28 | 5.67 | 0 | 0 | 0 |
| 21/07/2010 |
6.28
|
100 | 6.98 | 6.98 | 6.28 | 0 | 0 | 0 |
| 20/07/2010 |
6.98
|
110 | 6.94 | 6.98 | 6.98 | 0 | 0 | 0 |
| 19/07/2010 |
6.94
|
3,100 | 7.18 | 8.42 | 6.94 | 0 | 0 | 0 |
| 16/07/2010 |
7.18
|
6,210 | 7.10 | 7.80 | 7.18 | 0 | 0 | 0 |
| 15/07/2010 |
7.10
|
5,110 | 6.45 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/07/2010 |
6.45
|
2,130 | 6.16 | 7.06 | 6.45 | 0 | 0 | 0 |
| 13/07/2010 |
6.16
|
20,480 | 6.36 | 7.10 | 6.16 | 0 | 0 | 0 |
| 12/07/2010 |
6.36
|
8,840 | 6.69 | 7.39 | 6.08 | 0 | 0 | 0 |
| 09/07/2010 |
6.69
|
320 | 7.43 | 8.17 | 6.69 | 0 | 0 | 0 |
| 08/07/2010 |
7.43
|
0 | 7.55 | 7.43 | 7.43 | 0 | 0 | 0 |
| 07/07/2010 |
7.55
|
700 | 6.98 | 7.55 | 6.77 | 0 | 0 | 0 |
| 06/07/2010 |
6.98
|
10,130 | 6.77 | 7.43 | 6.77 | 0 | 0 | 0 |
| 05/07/2010 |
6.77
|
14,400 | 6.57 | 6.98 | 6.77 | 0 | 0 | 0 |
| 02/07/2010 |
6.57
|
15,680 | 7.06 | 7.76 | 6.36 | 0 | 0 | 0 |
| 01/07/2010 |
7.06
|
2,000 | 5.87 | 7.06 | 7.06 | 0 | 0 | 0 |
| 30/06/2010 |
5.87
|
5,100 | 5.46 | 6.45 | 5.87 | 0 | 0 | 0 |
| 29/06/2010 |
5.46
|
9,300 | 5.46 | 5.99 | 5.46 | 0 | 0 | 0 |
| 28/06/2010 |
5.46
|
2,720 | 4.97 | 5.46 | 5.42 | 0 | 0 | 0 |
| 25/06/2010 |
4.97
|
1,000 | 4.52 | 4.97 | 4.97 | 0 | 0 | 0 |
| 24/06/2010 |
4.52
|
1,010 | 4.11 | 4.52 | 4.52 | 0 | 0 | 0 |
| 23/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 22/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 21/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 18/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 17/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 16/06/2010 |
4.11
|
10,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 15/06/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |