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) |
-1.50 | -4.69% | 285,700 | 0 | 0 |
30.30
32
30.50
|
2 tháng
(2024-07-22) |
-2 | -6.15% | 711,400 | 0 | 0 |
30.30
32.85
30.50
|
3 tháng
(2024-06-20) |
-2 | -6.15% | 1,062,500 | 0 | 0 |
30.30
34.50
30.50
|
6 tháng
(2024-03-22) |
0.68 | 2.29% | 2,287,800 | 0 | 0 |
29.26
34.50
30.50
|
12 tháng
(2023-09-25) |
9.13 | 42.72% | 4,701,900 | -15,800 | -0.5 |
21.37
34.50
30.50
|
24 tháng
(2022-09-29) |
10.15 | 49.91% | 9,754,200 | -50,558 | -3.4 |
16.82
34.50
30.50
|
36 tháng
(2021-10-04) |
16.69 | 120.81% | 16,306,500 | 15,972 | -3.0 |
13.67
34.50
30.50
|
60 tháng
(2019-10-15) |
21.22 | 228.70% | 31,938,620 | 141,642 | -0.9 |
8.27
34.50
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
2.81
|
29,100 | 2.81 | 2.87 | 2.78 | 0 | 0 | 0 |
08/09/2010 |
2.81
|
74,740 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
07/09/2010 |
2.87
|
92,210 | 2.84 | 2.96 | 2.78 | 0 | 0 | 0 |
06/09/2010 |
2.84
|
71,040 | 2.72 | 2.84 | 2.78 | 0 | 0 | 0 |
01/09/2010 |
2.72
|
38,710 | 2.60 | 2.72 | 2.66 | 0 | 0 | 0 |
31/08/2010 |
2.60
|
86,680 | 2.48 | 2.60 | 2.57 | 0 | 0 | 0 |
30/08/2010 |
2.48
|
60,070 | 2.39 | 2.48 | 2.39 | 0 | 0 | 0 |
27/08/2010 |
2.39
|
23,420 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
26/08/2010 |
2.45
|
24,560 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
25/08/2010 |
2.42
|
50,920 | 2.54 | 2.60 | 2.42 | 0 | 0 | 0 |
24/08/2010 |
2.54
|
59,820 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
23/08/2010 |
2.63
|
8,700 | 2.66 | 2.72 | 2.63 | 0 | 0 | 0 |
20/08/2010 |
2.66
|
51,660 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
19/08/2010 |
2.69
|
7,260 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
18/08/2010 |
2.72
|
37,290 | 2.78 | 2.81 | 2.69 | 0 | 0 | 0 |
17/08/2010 |
2.78
|
29,450 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
16/08/2010 |
2.81
|
71,990 | 2.69 | 2.81 | 2.69 | 0 | 0 | 0 |
13/08/2010 |
2.69
|
48,880 | 2.66 | 2.72 | 2.66 | 0 | 0 | 0 |
12/08/2010 |
2.66
|
101,150 | 2.75 | 2.78 | 2.66 | 0 | 0 | 0 |
11/08/2010 |
2.75
|
47,570 | 2.78 | 2.87 | 2.72 | 0 | 0 | 0 |
10/08/2010 |
2.78
|
67,650 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
09/08/2010 |
2.81
|
81,160 | 2.93 | 2.96 | 2.81 | 0 | 0 | 0 |
06/08/2010 |
2.93
|
44,270 | 2.96 | 2.99 | 2.93 | 0 | 0 | 0 |
05/08/2010 |
2.96
|
44,180 | 2.99 | 3.05 | 2.96 | 0 | 0 | 0 |
04/08/2010 |
2.99
|
46,140 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 |
03/08/2010 |
3.05
|
35,820 | 3.08 | 3.12 | 3.02 | 0 | 0 | 0 |
02/08/2010 |
3.08
|
28,960 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
30/07/2010 |
3.18
|
58,650 | 3.15 | 3.21 | 3.12 | 0 | 0 | 0 |
29/07/2010 |
3.15
|
49,340 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
28/07/2010 |
3.15
|
74,640 | 3.27 | 3.30 | 3.15 | 0 | 0 | 0 |
27/07/2010 |
3.27
|
90,490 | 3.27 | 3.30 | 3.24 | 0 | 0 | 0 |
26/07/2010 |
3.27
|
135,250 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
23/07/2010 |
3.27
|
159,920 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
22/07/2010 |
3.33
|
79,240 | 3.33 | 3.36 | 3.30 | 100 | 0 | 0.0 |
21/07/2010 |
3.33
|
90,410 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
20/07/2010 |
3.39
|
140,970 | 3.36 | 3.42 | 3.33 | 0 | 0 | 0 |
19/07/2010 |
3.36
|
116,590 | 3.33 | 3.36 | 3.30 | 0 | 0 | 0 |
16/07/2010 |
3.33
|
96,050 | 3.33 | 3.39 | 3.30 | 0 | 0 | 0 |
15/07/2010 |
3.33
|
43,480 | 3.36 | 3.39 | 3.30 | 0 | 0 | 0 |
14/07/2010 |
3.36
|
54,700 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
13/07/2010 |
3.42
|
73,120 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
12/07/2010 |
3.33
|
78,400 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
09/07/2010 |
3.33
|
53,470 | 3.39 | 3.42 | 3.33 | 0 | 0 | 0 |
08/07/2010 |
3.39
|
66,780 | 3.36 | 3.48 | 3.36 | 0 | 0 | 0 |
07/07/2010 |
3.36
|
64,990 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
06/07/2010 |
3.42
|
34,010 | 3.48 | 3.48 | 3.36 | 100 | 0 | 0.0 |
05/07/2010 |
3.48
|
56,550 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
02/07/2010 |
3.48
|
27,780 | 3.51 | 3.63 | 3.48 | 0 | 0 | 0 |
01/07/2010 |
3.51
|
58,800 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
30/06/2010 |
3.48
|
76,050 | 3.57 | 3.57 | 3.42 | 0 | 20 | -0.0 |
29/06/2010 |
3.57
|
56,970 | 3.63 | 3.69 | 3.57 | 100 | 0 | 0.0 |
28/06/2010 |
3.63
|
87,020 | 3.69 | 3.69 | 3.63 | 0 | 50 | -0.0 |
25/06/2010 |
3.69
|
62,320 | 3.81 | 3.81 | 3.69 | 0 | 0 | 0 |
24/06/2010 |
3.81
|
146,500 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
23/06/2010 |
3.81
|
282,620 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 |
22/06/2010 |
3.63
|
120,680 | 3.72 | 3.72 | 3.63 | 100 | 0 | 0.0 |
21/06/2010 |
3.72
|
52,260 | 3.60 | 3.75 | 3.57 | 0 | 0 | 0 |
18/06/2010 |
3.60
|
61,890 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
17/06/2010 |
3.69
|
155,310 | 3.75 | 3.78 | 3.60 | 0 | 0 | 0 |
16/06/2010 |
3.75
|
351,090 | 3.60 | 3.75 | 3.69 | 0 | 0 | 0 |
15/06/2010 |
3.60
|
47,080 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 |
14/06/2010 |
3.45
|
27,020 | 3.30 | 3.45 | 3.45 | 0 | 0 | 0 |
11/06/2010 |
3.30
|
129,120 | 3.33 | 3.39 | 3.18 | 0 | 0 | 0 |
10/06/2010 |
3.33
|
36,760 | 3.39 | 3.48 | 3.24 | 0 | 0 | 0 |
09/06/2010 |
3.39
|
42,070 | 3.48 | 3.57 | 3.39 | 0 | 0 | 0 |
08/06/2010 |
3.48
|
47,150 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 |
07/06/2010 |
3.66
|
55,290 | 3.84 | 3.84 | 3.66 | 100 | 0 | 0.0 |
04/06/2010 |
3.84
|
40,720 | 3.90 | 3.93 | 3.75 | 0 | 0 | 0 |
03/06/2010 |
3.90
|
116,180 | 3.75 | 3.90 | 3.75 | 0 | 0 | 0 |
02/06/2010 |
3.75
|
142,430 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 |
01/06/2010 |
3.93
|
311,320 | 3.93 | 4.39 | 3.87 | 0 | 0 | 0 |