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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
3.49
|
5,700 | 3.49 | 3.66 | 3.40 | 0 | 0 | 0 |
10/09/2010 |
3.49
|
15,300 | 3.69 | 3.78 | 3.46 | 0 | 0 | 0 |
09/09/2010 |
3.69
|
11,800 | 3.72 | 3.72 | 3.52 | 0 | 0 | 0 |
08/09/2010 |
3.72
|
26,200 | 3.75 | 3.75 | 3.52 | 0 | 0 | 0 |
07/09/2010 |
3.75
|
11,100 | 3.92 | 4.07 | 3.69 | 0 | 0 | 0 |
06/09/2010 |
3.92
|
39,500 | 3.72 | 3.92 | 3.78 | 400 | 0 | 0.0 |
01/09/2010 |
3.72
|
14,300 | 3.46 | 3.75 | 3.63 | 0 | 0 | 0 |
31/08/2010 |
3.46
|
32,700 | 3.57 | 3.78 | 3.46 | 0 | 0 | 0 |
30/08/2010 |
3.57
|
6,200 | 3.37 | 3.57 | 3.57 | 0 | 0 | 0 |
27/08/2010 |
3.37
|
3,500 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
26/08/2010 |
3.49
|
27,800 | 3.28 | 3.52 | 3.40 | 0 | 0 | 0 |
25/08/2010 |
3.28
|
27,400 | 3.49 | 3.66 | 3.28 | 0 | 0 | 0 |
24/08/2010 |
3.49
|
68,100 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 |
23/08/2010 |
3.72
|
21,200 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
20/08/2010 |
3.83
|
16,400 | 3.75 | 3.83 | 3.72 | 0 | 0 | 0 |
19/08/2010 |
3.75
|
18,100 | 3.83 | 3.89 | 3.75 | 0 | 0 | 0 |
18/08/2010 |
3.83
|
5,300 | 4.01 | 4.18 | 3.83 | 0 | 0 | 0 |
17/08/2010 |
4.01
|
12,900 | 4.10 | 4.10 | 3.89 | 0 | 0 | 0 |
16/08/2010 |
4.10
|
45,000 | 3.92 | 4.10 | 3.78 | 0 | 0 | 0 |
13/08/2010 |
3.92
|
32,200 | 3.81 | 4.01 | 3.69 | 0 | 0 | 0 |
12/08/2010 |
3.81
|
45,500 | 4.13 | 4.18 | 3.81 | 0 | 0 | 0 |
11/08/2010 |
4.13
|
17,800 | 3.95 | 4.15 | 3.92 | 0 | 0 | 0 |
10/08/2010 |
3.95
|
27,000 | 4.04 | 4.21 | 3.81 | 0 | 0 | 0 |
09/08/2010 |
4.04
|
53,800 | 4.33 | 4.33 | 3.98 | 0 | 0 | 0 |
06/08/2010 |
4.33
|
23,000 | 4.10 | 4.39 | 4.21 | 0 | 0 | 0 |
05/08/2010 |
4.10
|
11,800 | 4.07 | 4.27 | 4.07 | 0 | 0 | 0 |
04/08/2010 |
4.07
|
22,200 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 |
03/08/2010 |
4.24
|
26,400 | 4.47 | 4.56 | 4.24 | 0 | 0 | 0 |
02/08/2010 |
4.47
|
4,800 | 4.50 | 4.56 | 4.47 | 0 | 0 | 0 |
30/07/2010 |
4.50
|
7,600 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
29/07/2010 |
4.36
|
7,300 | 4.24 | 4.59 | 4.24 | 0 | 0 | 0 |
28/07/2010 |
4.24
|
30,000 | 4.39 | 4.62 | 4.24 | 0 | 0 | 0 |
27/07/2010 |
4.39
|
52,700 | 4.39 | 4.65 | 4.33 | 0 | 4,000 | -0.1 |
26/07/2010 |
4.39
|
39,800 | 4.65 | 4.65 | 4.39 | 0 | 6,000 | -0.1 |
23/07/2010 |
4.65
|
30,600 | 4.65 | 4.65 | 4.44 | 0 | 5,000 | -0.1 |
22/07/2010 |
4.65
|
36,000 | 4.85 | 4.85 | 4.56 | 0 | 0 | 0 |
21/07/2010 |
4.85
|
35,900 | 4.88 | 4.91 | 4.85 | 0 | 0 | 0 |
20/07/2010 |
4.88
|
88,100 | 4.94 | 4.94 | 4.76 | 0 | 3,000 | -0.1 |
19/07/2010 |
4.94
|
32,300 | 4.94 | 5.23 | 4.65 | 0 | 0 | 0 |
16/07/2010 |
4.94
|
360,300 | 4.59 | 4.94 | 4.65 | 15,000 | 900 | 0.2 |
15/07/2010 |
4.59
|
45,800 | 4.59 | 4.71 | 4.53 | 0 | 0 | 0 |
14/07/2010 |
4.59
|
21,300 | 4.65 | 4.68 | 4.53 | 0 | 0 | 0 |
13/07/2010 |
4.65
|
67,100 | 4.59 | 4.88 | 4.50 | 0 | 0 | 0 |
12/07/2010 |
4.59
|
113,400 | 4.30 | 4.59 | 4.50 | 3,900 | 0 | 0.1 |
09/07/2010 |
4.30
|
34,400 | 4.27 | 4.36 | 4.15 | 0 | 0 | 0 |
08/07/2010 |
4.27
|
17,700 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
07/07/2010 |
4.47
|
4,200 | 4.42 | 4.62 | 4.42 | 0 | 0 | 0 |
06/07/2010 |
4.42
|
27,300 | 4.71 | 4.91 | 4.39 | 0 | 0 | 0 |
05/07/2010 |
4.71
|
198,200 | 4.44 | 4.71 | 4.56 | 0 | 0 | 0 |
02/07/2010 |
4.44
|
106,000 | 4.18 | 4.44 | 4.27 | 0 | 0 | 0 |
01/07/2010 |
4.18
|
4,500 | 4.10 | 4.18 | 4.07 | 0 | 0 | 0 |
30/06/2010 |
4.10
|
4,900 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
29/06/2010 |
4.15
|
16,100 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
28/06/2010 |
4.15
|
6,800 | 4.13 | 4.15 | 4.13 | 0 | 0 | 0 |
25/06/2010 |
4.13
|
31,300 | 4.15 | 4.18 | 4.07 | 0 | 0 | 0 |
24/06/2010 |
4.15
|
10,400 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
23/06/2010 |
4.24
|
3,200 | 4.18 | 4.24 | 4.07 | 0 | 0 | 0 |
22/06/2010 |
4.18
|
15,300 | 4.30 | 4.36 | 4.18 | 0 | 0 | 0 |
21/06/2010 |
4.30
|
67,400 | 4.07 | 4.30 | 4.07 | 0 | 0 | 0 |
18/06/2010 |
4.07
|
7,100 | 4.04 | 4.07 | 3.98 | 0 | 0 | 0 |
17/06/2010 |
4.04
|
7,100 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
16/06/2010 |
4.10
|
16,800 | 4.07 | 4.15 | 4.10 | 0 | 0 | 0 |
15/06/2010 |
4.07
|
8,500 | 4.13 | 4.15 | 4.07 | 0 | 0 | 0 |
14/06/2010 |
4.13
|
7,300 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
11/06/2010 |
4.07
|
8,200 | 4.10 | 4.27 | 4.07 | 0 | 0 | 0 |
10/06/2010 |
4.10
|
49,300 | 3.81 | 4.10 | 3.78 | 0 | 0 | 0 |
09/06/2010 |
3.81
|
7,300 | 3.81 | 3.92 | 3.81 | 0 | 0 | 0 |
08/06/2010 |
3.81
|
10,500 | 3.78 | 3.86 | 3.75 | 0 | 0 | 0 |
07/06/2010 |
3.78
|
23,500 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
04/06/2010 |
3.95
|
3,500 | 4.01 | 4.24 | 3.95 | 0 | 0 | 0 |
03/06/2010 |
4.01
|
9,800 | 3.95 | 4.07 | 4.01 | 0 | 0 | 0 |
02/06/2010 |
3.95
|
19,900 | 3.98 | 4.10 | 3.95 | 0 | 0 | 0 |
01/06/2010 |
3.98
|
24,400 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
31/05/2010 |
4.07
|
500 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
28/05/2010 |
4.18
|
35,000 | 3.95 | 4.21 | 4.07 | 0 | 0 | 0 |
27/05/2010 |
3.95
|
7,400 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
26/05/2010 |
4.15
|
21,900 | 3.98 | 4.18 | 4.01 | 0 | 0 | 0 |
25/05/2010 |
3.98
|
26,200 | 4.01 | 4.04 | 3.92 | 0 | 0 | 0 |
24/05/2010 |
4.01
|
8,500 | 3.72 | 4.01 | 3.69 | 0 | 0 | 0 |
21/05/2010 |
3.72
|
44,000 | 4.10 | 4.10 | 3.72 | 0 | 500 | -0.0 |
20/05/2010 |
4.10
|
13,400 | 3.83 | 4.15 | 3.75 | 0 | 0 | 0 |
19/05/2010 |
3.83
|
26,900 | 4.07 | 4.10 | 3.81 | 0 | 500 | -0.0 |
18/05/2010 |
4.07
|
46,600 | 4.24 | 4.24 | 4.07 | 0 | 500 | -0.0 |
17/05/2010 |
4.24
|
31,200 | 4.62 | 4.79 | 4.24 | 0 | 1,500 | -0.0 |
14/05/2010 |
4.62
|
51,600 | 4.33 | 4.62 | 4.36 | 0 | 0 | 0 |
13/05/2010 |
4.33
|
100,200 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
12/05/2010 |
4.65
|
18,200 | 4.94 | 4.94 | 4.65 | 0 | 0 | 0 |
11/05/2010 |
4.94
|
33,300 | 5.26 | 5.29 | 4.94 | 0 | 1,000 | -0.0 |
10/05/2010 |
5.26
|
7,200 | 5.52 | 5.66 | 5.26 | 0 | 0 | 0 |
07/05/2010 |
5.52
|
59,100 | 5.58 | 5.96 | 5.23 | 4,000 | 0 | 0.1 |
06/05/2010 |
5.58
|
37,100 | 5.35 | 5.58 | 5.55 | 0 | 0 | 0 |
05/05/2010 |
5.35
|
127,000 | 4.91 | 5.35 | 4.76 | 0 | 0 | 0 |
04/05/2010 |
4.91
|
70,600 | 4.85 | 5.17 | 4.79 | 0 | 0 | 0 |
29/04/2010 |
4.85
|
159,700 | 4.62 | 4.85 | 4.79 | 0 | 0 | 0 |
28/04/2010 |
4.62
|
239,500 | 4.30 | 4.62 | 4.30 | 0 | 0 | 0 |
27/04/2010 |
4.30
|
5,700 | 4.27 | 4.36 | 4.30 | 0 | 0 | 0 |
26/04/2010 |
4.27
|
10,700 | 4.36 | 4.50 | 4.18 | 0 | 0 | 0 |
22/04/2010 |
4.36
|
54,900 | 4.56 | 4.79 | 4.27 | 0 | 0 | 0 |
21/04/2010 |
4.56
|
75,600 | 4.33 | 4.56 | 4.44 | 0 | 0 | 0 |
20/04/2010 |
4.33
|
104,800 | 4.07 | 4.33 | 4.13 | 0 | 0 | 0 |