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) |
-0.30 | -6.38% | 14,900 | 0 | 0 |
4.20
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 44,400 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 58,900 | 100 | 0.0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-25) |
-0.40 | -8.33% | 153,427 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-25) |
-0.60 | -12% | 448,662 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-09-30) |
0.72 | 19.72% | 1,171,522 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-05) |
0.73 | 19.79% | 2,484,108 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-16) |
1.13 | 34.40% | 3,286,421 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
2.86
|
3,200 | 3.10 | 3.22 | 2.86 | 0 | 0 | 0 |
10/09/2010 |
3.31
|
12,800 | 3.02 | 3.31 | 2.98 | 0 | 0 | 0 |
09/09/2010 |
2.98
|
4,500 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
08/09/2010 |
2.98
|
7,600 | 3.06 | 3.10 | 2.98 | 0 | 0 | 0 |
07/09/2010 |
3.06
|
1,600 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
06/09/2010 |
3.35
|
5,300 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
01/09/2010 |
3.31
|
1,100 | 3.67 | 3.67 | 3.31 | 0 | 0 | 0 |
31/08/2010 |
3.31
|
10,800 | 3.39 | 3.47 | 3.31 | 0 | 0 | 0 |
30/08/2010 |
3.35
|
12,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
27/08/2010 |
3.06
|
11,700 | 3.35 | 3.35 | 2.82 | 0 | 0 | 0 |
26/08/2010 |
3.06
|
5,600 | 2.73 | 3.18 | 2.73 | 0 | 0 | 0 |
25/08/2010 |
2.98
|
7,100 | 2.98 | 3.55 | 2.98 | 0 | 0 | 0 |
24/08/2010 |
3.31
|
16,200 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/08/2010 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
20/08/2010 |
3.43
|
1,700 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
19/08/2010 |
3.55
|
500 | 3.55 | 3.79 | 3.55 | 0 | 0 | 0 |
18/08/2010 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
17/08/2010 |
3.55
|
3,600 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
16/08/2010 |
3.92
|
4,100 | 4.00 | 4.00 | 3.71 | 0 | 0 | 0 |
13/08/2010 |
3.63
|
4,200 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
12/08/2010 |
3.35
|
6,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
11/08/2010 |
3.59
|
600 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
10/08/2010 |
3.67
|
2,000 | 4.00 | 4.00 | 3.59 | 0 | 0 | 0 |
09/08/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
06/08/2010 |
3.67
|
16,600 | 3.88 | 4.00 | 3.67 | 0 | 0 | 0 |
05/08/2010 |
3.67
|
400 | 4.04 | 4.04 | 3.67 | 0 | 0 | 0 |
04/08/2010 |
3.79
|
4,300 | 3.75 | 3.88 | 3.67 | 0 | 0 | 0 |
03/08/2010 |
3.79
|
26,100 | 4.00 | 4.08 | 3.79 | 0 | 0 | 0 |
02/08/2010 |
4.12
|
25,100 | 4.08 | 4.12 | 4.08 | 0 | 0 | 0 |
30/07/2010 |
4.12
|
8,900 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
29/07/2010 |
4.16
|
11,200 | 4.08 | 4.20 | 3.92 | 0 | 0 | 0 |
28/07/2010 |
3.75
|
13,100 | 4.08 | 4.08 | 3.67 | 0 | 0 | 0 |
27/07/2010 |
4.08
|
8,000 | 4.41 | 4.41 | 4.08 | 0 | 0 | 0 |
26/07/2010 |
4.04
|
9,700 | 4.49 | 4.49 | 4.04 | 0 | 0 | 0 |
23/07/2010 |
4.37
|
26,000 | 4.08 | 4.41 | 4.08 | 0 | 0 | 0 |
22/07/2010 |
4.12
|
19,300 | 4.28 | 4.33 | 4.08 | 0 | 0 | 0 |
21/07/2010 |
4.24
|
21,800 | 4.24 | 4.37 | 4.16 | 0 | 0 | 0 |
20/07/2010 |
4.41
|
11,900 | 4.90 | 4.90 | 4.28 | 0 | 0 | 0 |
19/07/2010 |
4.77
|
23,700 | 4.69 | 4.90 | 4.61 | 0 | 0 | 0 |
16/07/2010 |
4.57
|
42,625 | 4.20 | 4.61 | 4.16 | 0 | 0 | 0 |
15/07/2010 |
4.20
|
39,810 | 4.20 | 4.41 | 4.16 | 0 | 0 | 0 |
14/07/2010 |
4.28
|
24,290 | 4.53 | 4.61 | 4.08 | 0 | 0 | 0 |
13/07/2010 |
4.86
|
13,295 | 4.49 | 4.94 | 4.45 | 0 | 0 | 0 |
12/07/2010 |
4.57
|
17,725 | 4.24 | 4.57 | 4.41 | 0 | 0 | 0 |
09/07/2010 |
4.41
|
31,610 | 4.16 | 4.57 | 4.16 | 0 | 0 | 0 |
08/07/2010 |
5.02
|
17,180 | 4.57 | 5.02 | 4.12 | 0 | 0 | 0 |
07/07/2010 |
4.33
|
18,850 | 4.77 | 5.22 | 4.33 | 0 | 0 | 0 |
06/07/2010 |
4.77
|
152,873 | 4.37 | 4.77 | 4.65 | 0 | 0 | 0 |
05/07/2010 |
4.37
|
42,647 | 4.00 | 4.37 | 4.08 | 0 | 0 | 0 |
02/07/2010 |
4.04
|
34,997 | 3.67 | 4.04 | 3.67 | 0 | 0 | 0 |
01/07/2010 |
3.67
|
38,765 | 3.35 | 3.67 | 3.02 | 0 | 0 | 0 |
30/06/2010 |
3.67
|
6,940 | 3.55 | 3.67 | 3.26 | 0 | 0 | 0 |
29/06/2010 |
3.59
|
8,620 | 3.67 | 3.59 | 3.31 | 0 | 0 | 0 |
28/06/2010 |
3.47
|
29,990 | 3.75 | 4.00 | 3.47 | 0 | 0 | 0 |
25/06/2010 |
3.75
|
41,102 | 3.47 | 3.79 | 3.59 | 0 | 0 | 0 |
24/06/2010 |
3.39
|
35,020 | 3.43 | 3.67 | 3.10 | 0 | 20 | -0.0 |
23/06/2010 |
3.47
|
13,245 | 3.43 | 3.47 | 3.18 | 0 | 300 | -0.0 |
22/06/2010 |
3.43
|
2,800 | 3.59 | 3.47 | 3.43 | 0 | 0 | 0 |
21/06/2010 |
3.55
|
7,575 | 3.43 | 3.59 | 3.47 | 0 | 0 | 0 |
18/06/2010 |
3.59
|
3,730 | 3.26 | 3.59 | 3.26 | 0 | 0 | 0 |
17/06/2010 |
3.59
|
8,210 | 3.26 | 3.59 | 3.26 | 0 | 0 | 0 |
16/06/2010 |
3.26
|
4,610 | 3.31 | 3.31 | 3.06 | 0 | 0 | 0 |
15/06/2010 |
3.35
|
8,290 | 3.26 | 3.59 | 3.26 | 0 | 0 | 0 |
14/06/2010 |
3.10
|
2,035 | 3.02 | 3.18 | 2.77 | 0 | 0 | 0 |
11/06/2010 |
3.06
|
13,872 | 2.82 | 3.06 | 2.86 | 0 | 0 | 0 |
10/06/2010 |
2.65
|
330 | 2.94 | 3.22 | 2.65 | 0 | 0 | 0 |
09/06/2010 |
2.73
|
30 | 3.02 | 3.31 | 2.73 | 0 | 0 | 0 |
08/06/2010 |
3.35
|
1,110 | 3.06 | 3.35 | 2.77 | 0 | 0 | 0 |
07/06/2010 |
2.82
|
520 | 3.10 | 3.06 | 2.82 | 0 | 0 | 0 |
04/06/2010 |
3.10
|
230 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
03/06/2010 |
3.06
|
23,110 | 3.10 | 3.35 | 3.06 | 0 | 0 | 0 |
02/06/2010 |
3.06
|
6,630 | 3.02 | 3.26 | 2.73 | 0 | 0 | 0 |
01/06/2010 |
3.02
|
25 | 3.35 | 3.02 | 3.02 | 0 | 0 | 0 |
31/05/2010 |
3.35
|
30 | 3.06 | 3.35 | 3.35 | 0 | 0 | 0 |
28/05/2010 |
3.43
|
1,602 | 3.14 | 3.43 | 2.86 | 0 | 0 | 0 |
27/05/2010 |
3.14
|
100 | 2.86 | 3.14 | 3.14 | 0 | 0 | 0 |
26/05/2010 |
2.86
|
1,420 | 3.14 | 3.43 | 2.86 | 0 | 0 | 0 |
25/05/2010 |
3.14
|
1,510 | 3.14 | 3.43 | 3.14 | 0 | 0 | 0 |
24/05/2010 |
3.14
|
4,010 | 2.86 | 3.14 | 3.14 | 0 | 0 | 0 |
21/05/2010 |
2.86
|
1,040 | 2.86 | 3.14 | 2.57 | 0 | 0 | 0 |
20/05/2010 |
2.86
|
20 | 3.14 | 2.86 | 2.86 | 0 | 0 | 0 |
19/05/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
18/05/2010 |
3.14
|
540 | 3.43 | 3.75 | 3.10 | 0 | 0 | 0 |
17/05/2010 |
3.26
|
320 | 3.55 | 3.67 | 3.26 | 0 | 0 | 0 |
14/05/2010 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
13/05/2010 |
3.88
|
10 | 3.55 | 3.88 | 3.88 | 0 | 0 | 0 |
12/05/2010 |
3.92
|
3,420 | 3.59 | 3.92 | 3.31 | 0 | 0 | 0 |
11/05/2010 |
3.79
|
5,769 | 3.71 | 4.08 | 3.35 | 0 | 0 | 0 |
10/05/2010 |
4.20
|
3,250 | 3.84 | 4.20 | 3.47 | 0 | 0 | 0 |
07/05/2010 |
3.71
|
21,155 | 3.55 | 3.88 | 3.67 | 0 | 0 | 0 |
06/05/2010 |
3.67
|
20,110 | 3.35 | 3.67 | 3.43 | 0 | 0 | 0 |
05/05/2010 |
3.35
|
3,220 | 3.10 | 3.39 | 3.35 | 0 | 0 | 0 |
04/05/2010 |
3.14
|
3,910 | 2.86 | 3.14 | 3.06 | 0 | 0 | 0 |
29/04/2010 |
2.86
|
840 | 2.61 | 2.86 | 2.86 | 0 | 0 | 0 |
28/04/2010 |
2.61
|
10 | 2.41 | 2.61 | 2.61 | 0 | 0 | 0 |
27/04/2010 |
2.24
|
340 | 2.49 | 2.73 | 2.24 | 0 | 0 | 0 |
26/04/2010 |
2.49
|
20 | 2.73 | 2.49 | 2.49 | 0 | 0 | 0 |
22/04/2010 |
2.69
|
2,310 | 2.98 | 3.26 | 2.69 | 0 | 0 | 0 |
21/04/2010 |
2.98
|
5,310 | 2.77 | 3.02 | 2.86 | 0 | 0 | 0 |
20/04/2010 |
2.77
|
510 | 3.06 | 3.35 | 2.77 | 0 | 0 | 0 |