Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2010 |
3.50
|
3,000 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
06/09/2010 |
3.50
|
13,700 | 3.50 | 3.61 | 3.45 | 0 | 0 | 0 |
01/09/2010 |
3.50
|
3,900 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
31/08/2010 |
3.56
|
15,620 | 3.61 | 3.70 | 3.56 | 0 | 0 | 0 |
30/08/2010 |
3.61
|
2,750 | 3.48 | 3.64 | 3.56 | 0 | 0 | 0 |
27/08/2010 |
3.48
|
5,400 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 |
26/08/2010 |
3.48
|
3,020 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
25/08/2010 |
3.48
|
86,040 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 |
24/08/2010 |
3.64
|
2,870 | 3.48 | 3.64 | 3.45 | 0 | 0 | 0 |
23/08/2010 |
3.48
|
4,000 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
20/08/2010 |
3.53
|
4,670 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
19/08/2010 |
3.56
|
10,990 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
18/08/2010 |
3.61
|
4,750 | 3.59 | 3.70 | 3.56 | 0 | 0 | 0 |
17/08/2010 |
3.59
|
28,440 | 3.59 | 3.64 | 3.59 | 0 | 0 | 0 |
16/08/2010 |
3.59
|
12,670 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 |
13/08/2010 |
3.56
|
5,050 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 |
12/08/2010 |
3.56
|
14,040 | 3.67 | 3.80 | 3.56 | 0 | 0 | 0 |
11/08/2010 |
3.67
|
6,660 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
10/08/2010 |
3.80
|
21,190 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
09/08/2010 |
3.83
|
5,020 | 4.02 | 4.08 | 3.83 | 0 | 0 | 0 |
06/08/2010 |
4.02
|
500 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
05/08/2010 |
4.11
|
340 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
04/08/2010 |
4.16
|
16,040 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 |
03/08/2010 |
4.08
|
2,220 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
02/08/2010 |
4.19
|
10,710 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 |
30/07/2010 |
4.24
|
4,920 | 4.08 | 4.24 | 4.00 | 0 | 0 | 0 |
29/07/2010 |
4.08
|
3,380 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
28/07/2010 |
4.08
|
3,770 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
27/07/2010 |
4.19
|
11,560 | 4.19 | 4.27 | 4.05 | 0 | 0 | 0 |
26/07/2010 |
4.19
|
3,220 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
23/07/2010 |
4.19
|
8,250 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
22/07/2010 |
4.24
|
5,520 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 |
21/07/2010 |
4.24
|
3,510 | 4.30 | 4.32 | 4.24 | 0 | 0 | 0 |
20/07/2010 |
4.30
|
9,500 | 4.27 | 4.30 | 4.27 | 0 | 0 | 0 |
19/07/2010 |
4.27
|
4,160 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
16/07/2010 |
4.27
|
13,390 | 4.19 | 4.27 | 4.24 | 0 | 0 | 0 |
15/07/2010 |
4.19
|
7,280 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
14/07/2010 |
4.19
|
13,370 | 4.30 | 4.30 | 4.19 | 0 | 0 | 0 |
13/07/2010 |
4.30
|
300 | 4.16 | 4.30 | 4.19 | 0 | 0 | 0 |
12/07/2010 |
4.16
|
6,600 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
09/07/2010 |
4.27
|
10 | 4.22 | 4.27 | 4.27 | 0 | 0 | 0 |
08/07/2010 |
4.22
|
560 | 4.19 | 4.24 | 4.22 | 0 | 0 | 0 |
07/07/2010 |
4.19
|
9,790 | 4.22 | 4.32 | 4.19 | 0 | 0 | 0 |
06/07/2010 |
4.22
|
1,710 | 4.19 | 4.22 | 4.19 | 0 | 0 | 0 |
05/07/2010 |
4.19
|
1,760 | 4.27 | 4.35 | 4.19 | 0 | 0 | 0 |
02/07/2010 |
4.27
|
1,600 | 4.24 | 4.30 | 4.24 | 0 | 0 | 0 |
01/07/2010 |
4.24
|
3,390 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
30/06/2010 |
4.32
|
5,660 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
29/06/2010 |
4.38
|
6,840 | 4.32 | 4.38 | 4.30 | 0 | 0 | 0 |
28/06/2010 |
4.32
|
3,110 | 4.27 | 4.32 | 4.27 | 0 | 0 | 0 |
25/06/2010 |
4.27
|
4,650 | 4.30 | 4.38 | 4.27 | 0 | 0 | 0 |
24/06/2010 |
4.30
|
3,960 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
23/06/2010 |
4.27
|
17,650 | 4.32 | 4.52 | 4.24 | 0 | 0 | 0 |
22/06/2010 |
4.32
|
6,840 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
21/06/2010 |
4.38
|
3,680 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
18/06/2010 |
4.38
|
9,010 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
17/06/2010 |
4.52
|
3,030 | 4.52 | 4.52 | 4.49 | 0 | 0 | 0 |
16/06/2010 |
4.52
|
16,840 | 4.54 | 4.54 | 4.52 | 0 | 0 | 0 |
15/06/2010 |
4.54
|
10,400 | 4.46 | 4.68 | 4.38 | 0 | 0 | 0 |
14/06/2010 |
4.46
|
31,130 | 4.27 | 4.46 | 4.38 | 0 | 0 | 0 |
11/06/2010 |
4.27
|
310 | 4.24 | 4.27 | 4.27 | 0 | 0 | 0 |
10/06/2010 |
4.24
|
1,850 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/06/2010 |
4.24
|
4,920 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
08/06/2010 |
4.41
|
11,270 | 4.41 | 4.43 | 4.32 | 0 | 0 | 0 |
07/06/2010 |
4.41
|
5,310 | 4.32 | 4.46 | 4.19 | 0 | 0 | 0 |
04/06/2010 |
4.32
|
20,110 | 4.30 | 4.32 | 4.19 | 0 | 0 | 0 |
03/06/2010 |
4.30
|
4,800 | 4.24 | 4.35 | 4.27 | 0 | 0 | 0 |
02/06/2010 |
4.24
|
3,760 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 |
01/06/2010 |
4.38
|
16,520 | 4.27 | 4.38 | 4.13 | 0 | 0 | 0 |
31/05/2010 |
4.27
|
3,490 | 4.30 | 4.32 | 4.24 | 0 | 0 | 0 |
28/05/2010 |
4.30
|
12,980 | 4.24 | 4.32 | 4.27 | 0 | 0 | 0 |
27/05/2010 |
4.24
|
4,720 | 4.19 | 4.30 | 4.16 | 0 | 0 | 0 |
26/05/2010 |
4.19
|
8,740 | 4.13 | 4.19 | 4.16 | 0 | 0 | 0 |
25/05/2010 |
4.13
|
4,080 | 4.16 | 4.30 | 4.13 | 0 | 0 | 0 |
24/05/2010 |
4.16
|
11,150 | 4.19 | 4.35 | 4.16 | 0 | 0 | 0 |
21/05/2010 |
4.19
|
22,200 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
20/05/2010 |
4.38
|
9,060 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
19/05/2010 |
4.24
|
32,710 | 4.43 | 4.65 | 4.24 | 0 | 0 | 0 |
18/05/2010 |
4.43
|
1,680 | 4.49 | 4.49 | 4.41 | 0 | 1,000 | -0.0 |
17/05/2010 |
4.49
|
27,100 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
14/05/2010 |
4.63
|
3,400 | 4.49 | 4.63 | 4.52 | 0 | 0 | 0 |
13/05/2010 |
4.49
|
4,020 | 4.52 | 4.63 | 4.49 | 0 | 0 | 0 |
12/05/2010 |
4.52
|
7,620 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 |
11/05/2010 |
4.65
|
5,830 | 4.71 | 4.74 | 4.65 | 0 | 0 | 0 |
10/05/2010 |
4.71
|
15,220 | 4.79 | 4.79 | 4.57 | 0 | 0 | 0 |
07/05/2010 |
4.79
|
20,300 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 |
06/05/2010 |
4.90
|
7,720 | 4.79 | 4.93 | 4.71 | 0 | 1,000 | -0.0 |
05/05/2010 |
4.79
|
7,160 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 |
04/05/2010 |
4.93
|
29,170 | 4.76 | 4.98 | 4.93 | 0 | 0 | 0 |
29/04/2010 |
4.76
|
46,300 | 4.63 | 4.76 | 4.63 | 0 | 0 | 0 |
28/04/2010 |
4.63
|
21,400 | 4.54 | 4.65 | 4.52 | 0 | 0 | 0 |
27/04/2010 |
4.54
|
75,060 | 4.60 | 4.65 | 4.52 | 0 | 67,250 | -1.1 |
26/04/2010 |
4.60
|
10,900 | 4.57 | 4.63 | 4.60 | 0 | 0 | 0 |
22/04/2010 |
4.57
|
20,020 | 4.57 | 4.63 | 4.52 | 0 | 0 | 0 |
21/04/2010 |
4.57
|
17,850 | 4.57 | 4.60 | 4.54 | 0 | 0 | 0 |
20/04/2010 |
4.57
|
7,440 | 4.57 | 4.57 | 4.54 | 0 | 0 | 0 |
19/04/2010 |
4.57
|
38,870 | 4.54 | 4.57 | 4.52 | 0 | 0 | 0 |
16/04/2010 |
4.54
|
10,220 | 4.54 | 4.60 | 4.54 | 0 | 0 | 0 |
15/04/2010 |
4.54
|
550 | 4.54 | 4.57 | 4.54 | 0 | 0 | 0 |
14/04/2010 |
4.54
|
10,420 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 |