Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 26,243 | 9,600 | 0.1 |
11.90
12.20
12.20
|
2 tháng
(2024-09-23) |
-0.40 | -3.17% | 59,652 | 9,600 | 0.1 |
11.90
12.70
12.20
|
3 tháng
(2024-08-26) |
-1.20 | -8.96% | 80,253 | 10,000 | 0.1 |
11.90
13.50
12.20
|
6 tháng
(2024-05-27) |
-0.60 | -4.69% | 456,975 | 29,605 | 0.4 |
11.90
13.90
12.20
|
12 tháng
(2023-11-28) |
1.56 | 14.71% | 1,892,580 | 515,805 | 7.3 |
10.64
14.96
12.20
|
24 tháng
(2022-12-05) |
5.08 | 71.26% | 4,868,319 | 516,405 | 7.3 |
6.60
14.96
12.20
|
36 tháng
(2021-12-08) |
0.65 | 5.67% | 9,730,383 | 626,505 | 9.3 |
4.75
19.19
12.20
|
60 tháng
(2019-12-19) |
7.36 | 151.89% | 13,285,112 | 967,715 | 13.5 |
4.41
19.19
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
2.90
|
3,900 | 3.01 | 3.09 | 2.90 | 1,500 | 0 | 0.0 |
15/11/2010 |
3.01
|
3,800 | 3.05 | 3.18 | 3.01 | 2,600 | 0 | 0.0 |
12/11/2010 |
3.05
|
700 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
11/11/2010 |
3.18
|
3,000 | 3.11 | 3.20 | 3.18 | 0 | 0 | 0 |
10/11/2010 |
3.11
|
1,400 | 3.07 | 3.24 | 3.11 | 0 | 0 | 0 |
09/11/2010 |
3.07
|
2,000 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
08/11/2010 |
3.22
|
600 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 |
05/11/2010 |
3.16
|
2,800 | 3.14 | 3.31 | 3.16 | 0 | 0 | 0 |
04/11/2010 |
3.14
|
2,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/11/2010 |
3.14
|
1,000 | 2.96 | 3.14 | 3.14 | 0 | 0 | 0 |
02/11/2010 |
2.96
|
4,300 | 3.03 | 3.18 | 2.96 | 0 | 0 | 0 |
01/11/2010 |
3.03
|
4,200 | 3.09 | 3.22 | 3.03 | 0 | 0 | 0 |
29/10/2010 |
3.09
|
3,500 | 3.20 | 3.22 | 3.05 | 0 | 0 | 0 |
28/10/2010 |
3.20
|
5,700 | 3.09 | 3.29 | 3.11 | 0 | 0 | 0 |
27/10/2010 |
3.09
|
3,400 | 3.11 | 3.29 | 3.09 | 0 | 0 | 0 |
26/10/2010 |
3.11
|
4,900 | 3.11 | 3.14 | 3.07 | 0 | 0 | 0 |
25/10/2010 |
3.11
|
4,800 | 3.03 | 3.24 | 2.92 | 0 | 0 | 0 |
22/10/2010 |
3.03
|
1,100 | 3.01 | 3.22 | 3.03 | 0 | 0 | 0 |
21/10/2010 |
3.01
|
900 | 3.01 | 3.31 | 3.01 | 0 | 0 | 0 |
20/10/2010 |
3.01
|
5,000 | 3.11 | 3.37 | 3.01 | 0 | 0 | 0 |
19/10/2010 |
3.11
|
1,500 | 3.14 | 3.24 | 3.11 | 0 | 0 | 0 |
18/10/2010 |
3.14
|
7,200 | 3.18 | 3.33 | 2.96 | 0 | 0 | 0 |
15/10/2010 |
3.18
|
1,200 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
14/10/2010 |
3.22
|
800 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
13/10/2010 |
3.24
|
16,400 | 3.22 | 3.26 | 3.16 | 0 | 5,400 | -0.1 |
12/10/2010 |
3.22
|
4,100 | 3.20 | 3.41 | 3.22 | 0 | 0 | 0 |
11/10/2010 |
3.20
|
1,900 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
08/10/2010 |
3.29
|
3,600 | 3.46 | 3.69 | 3.29 | 0 | 0 | 0 |
07/10/2010 |
3.46
|
900 | 3.61 | 3.76 | 3.44 | 0 | 0 | 0 |
06/10/2010 |
3.61
|
1,400 | 3.44 | 3.61 | 3.54 | 0 | 0 | 0 |
05/10/2010 |
3.44
|
1,200 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 |
04/10/2010 |
3.37
|
2,500 | 3.39 | 3.44 | 3.37 | 0 | 0 | 0 |
01/10/2010 |
3.39
|
1,800 | 3.61 | 3.61 | 3.39 | 0 | 0 | 0 |
30/09/2010 |
3.61
|
100 | 3.46 | 3.61 | 3.61 | 0 | 0 | 0 |
29/09/2010 |
3.46
|
5,800 | 3.54 | 3.57 | 3.44 | 0 | 0 | 0 |
28/09/2010 |
3.54
|
10,300 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 |
27/09/2010 |
3.54
|
6,900 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
24/09/2010 |
3.72
|
1,500 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 |
23/09/2010 |
3.52
|
21,700 | 3.76 | 3.76 | 3.44 | 0 | 0 | 0 |
22/09/2010 |
3.76
|
2,800 | 3.63 | 3.76 | 3.65 | 0 | 0 | 0 |
21/09/2010 |
3.63
|
12,300 | 3.72 | 3.76 | 3.61 | 0 | 0 | 0 |
20/09/2010 |
3.72
|
27,700 | 3.78 | 4.02 | 3.69 | 0 | 0 | 0 |
17/09/2010 |
3.78
|
1,900 | 3.95 | 4.17 | 3.78 | 0 | 0 | 0 |
16/09/2010 |
3.95
|
10,300 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
15/09/2010 |
4.08
|
81,700 | 3.99 | 4.27 | 4.08 | 0 | 0 | 0 |
14/09/2010 |
3.99
|
24,500 | 3.78 | 3.99 | 3.99 | 0 | 0 | 0 |
13/09/2010 |
3.78
|
24,800 | 3.50 | 3.78 | 3.46 | 0 | 0 | 0 |
10/09/2010 |
3.50
|
13,200 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
09/09/2010 |
3.76
|
1,800 | 3.76 | 3.87 | 3.65 | 0 | 0 | 0 |
08/09/2010 |
3.76
|
3,300 | 3.59 | 3.76 | 3.65 | 0 | 0 | 0 |
07/09/2010 |
3.59
|
2,800 | 3.76 | 3.91 | 3.54 | 0 | 0 | 0 |
06/09/2010 |
3.76
|
1,400 | 3.69 | 3.84 | 3.76 | 0 | 0 | 0 |
01/09/2010 |
3.69
|
3,500 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
31/08/2010 |
3.80
|
7,900 | 3.82 | 4.04 | 3.59 | 300 | 0 | 0.0 |
30/08/2010 |
3.82
|
1,100 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
27/08/2010 |
4.02
|
500 | 3.84 | 4.02 | 4.02 | 0 | 0 | 0 |
26/08/2010 |
3.84
|
2,600 | 3.78 | 3.97 | 3.65 | 600 | 0 | 0.0 |
25/08/2010 |
3.78
|
500 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
24/08/2010 |
3.87
|
2,400 | 3.87 | 3.87 | 3.63 | 0 | 0 | 0 |
23/08/2010 |
3.87
|
1,200 | 3.72 | 3.93 | 3.87 | 900 | 0 | 0.0 |
20/08/2010 |
3.72
|
1,000 | 3.99 | 4.06 | 3.72 | 0 | 0 | 0 |
19/08/2010 |
3.99
|
500 | 3.87 | 3.99 | 3.99 | 0 | 0 | 0 |
18/08/2010 |
3.87
|
2,800 | 4.08 | 4.08 | 3.87 | 0 | 0 | 0 |
17/08/2010 |
4.08
|
600 | 4.08 | 4.14 | 4.08 | 0 | 0 | 0 |
16/08/2010 |
4.08
|
3,700 | 4.04 | 4.17 | 3.82 | 0 | 0 | 0 |
13/08/2010 |
4.04
|
500 | 3.69 | 4.04 | 4.04 | 0 | 0 | 0 |
12/08/2010 |
3.69
|
2,300 | 3.87 | 4.08 | 3.69 | 0 | 0 | 0 |
11/08/2010 |
3.87
|
3,900 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
10/08/2010 |
4.14
|
100 | 4.06 | 4.14 | 4.14 | 0 | 0 | 0 |
09/08/2010 |
4.06
|
3,000 | 3.76 | 4.08 | 3.84 | 0 | 0 | 0 |
06/08/2010 |
3.76
|
4,600 | 3.76 | 4.02 | 3.76 | 0 | 0 | 0 |
05/08/2010 |
3.76
|
9,900 | 4.02 | 4.30 | 3.74 | 0 | 0 | 0 |
04/08/2010 |
4.02
|
2,100 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
03/08/2010 |
4.32
|
100 | 4.17 | 4.32 | 4.32 | 0 | 0 | 0 |
02/08/2010 |
4.17
|
0 | 4.19 | 4.17 | 4.17 | 0 | 0 | 0 |
30/07/2010 |
4.19
|
2,100 | 4.12 | 4.19 | 4.10 | 0 | 0 | 0 |
29/07/2010 |
4.12
|
0 | 4.10 | 4.12 | 4.12 | 0 | 0 | 0 |
28/07/2010 |
4.10
|
18,400 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
27/07/2010 |
4.25
|
9,700 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 |
26/07/2010 |
4.30
|
17,900 | 4.19 | 4.30 | 4.10 | 3,000 | 0 | 0.1 |
23/07/2010 |
4.19
|
7,800 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 |
22/07/2010 |
4.14
|
5,400 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
21/07/2010 |
4.23
|
30,900 | 4.06 | 4.27 | 4.10 | 0 | 0 | 0 |
20/07/2010 |
4.06
|
8,800 | 3.87 | 4.08 | 3.87 | 0 | 0 | 0 |
19/07/2010 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
16/07/2010 |
3.87
|
1,100 | 4.08 | 4.08 | 3.87 | 500 | 0 | 0.0 |
15/07/2010 |
4.08
|
100 | 3.97 | 4.08 | 4.08 | 0 | 0 | 0 |
14/07/2010 |
3.97
|
12,000 | 3.93 | 3.97 | 3.95 | 0 | 0 | 0 |
13/07/2010 |
3.93
|
1,000 | 3.91 | 3.93 | 3.93 | 0 | 0 | 0 |
12/07/2010 |
3.91
|
200 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
09/07/2010 |
3.91
|
2,100 | 3.84 | 3.91 | 3.91 | 0 | 0 | 0 |
08/07/2010 |
3.84
|
100 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 |
07/07/2010 |
3.67
|
700 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
06/07/2010 |
3.76
|
200 | 3.97 | 3.97 | 3.76 | 0 | 0 | 0 |
05/07/2010 |
3.97
|
100 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 |
02/07/2010 |
3.91
|
14,500 | 3.87 | 3.91 | 3.89 | 0 | 0 | 0 |
01/07/2010 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
30/06/2010 |
3.87
|
500 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 |
29/06/2010 |
3.82
|
6,000 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
28/06/2010 |
3.97
|
12,700 | 3.84 | 3.97 | 3.87 | 0 | 0 | 0 |