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) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2010 |
3.54
|
118,600 | 3.50 | 3.85 | 3.54 | 0 | 0 | 0 |
09/04/2010 |
3.59
|
17,100 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
08/04/2010 |
3.50
|
69,800 | 3.54 | 3.59 | 3.50 | 0 | 0 | 0 |
07/04/2010 |
3.50
|
71,160 | 3.63 | 3.98 | 3.50 | 0 | 0 | 0 |
06/04/2010 |
3.50
|
72,440 | 3.45 | 3.76 | 3.41 | 0 | 0 | 0 |
05/04/2010 |
3.45
|
2,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
02/04/2010 |
3.50
|
5,510 | 3.50 | 3.85 | 3.32 | 0 | 0 | 0 |
01/04/2010 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
31/03/2010 |
3.45
|
23,200 | 3.41 | 3.50 | 3.45 | 0 | 0 | 0 |
30/03/2010 |
3.50
|
79,800 | 3.32 | 3.50 | 3.24 | 0 | 0 | 0 |
29/03/2010 |
3.32
|
24,900 | 3.41 | 3.45 | 3.32 | 0 | 0 | 0 |
26/03/2010 |
3.37
|
7,050 | 3.41 | 3.45 | 3.37 | 0 | 0 | 0 |
25/03/2010 |
3.37
|
10,800 | 3.50 | 3.45 | 3.37 | 0 | 0 | 0 |
24/03/2010 |
3.50
|
22,635 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
23/03/2010 |
3.45
|
9,517 | 3.45 | 3.50 | 3.41 | 0 | 0 | 0 |
22/03/2010 |
3.50
|
56,100 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
19/03/2010 |
3.54
|
20,120 | 3.45 | 3.76 | 3.41 | 0 | 0 | 0 |
18/03/2010 |
3.41
|
12,150 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
17/03/2010 |
3.45
|
32,770 | 3.67 | 3.54 | 3.41 | 0 | 0 | 0 |
16/03/2010 |
3.50
|
1,120 | 3.50 | 3.72 | 3.45 | 0 | 0 | 0 |
15/03/2010 |
3.50
|
33,420 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
12/03/2010 |
3.45
|
18,680 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
11/03/2010 |
3.50
|
34,200 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
10/03/2010 |
3.54
|
9,600 | 3.41 | 3.54 | 3.37 | 0 | 0 | 0 |
09/03/2010 |
3.41
|
17,130 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 |
08/03/2010 |
3.45
|
20,900 | 3.45 | 3.59 | 3.28 | 0 | 0 | 0 |
05/03/2010 |
3.50
|
16,400 | 3.50 | 3.54 | 3.45 | 5,000 | 0 | 0.0 |
04/03/2010 |
3.85
|
12,420 | 3.50 | 3.85 | 3.50 | 0 | 0 | 0 |
03/03/2010 |
3.54
|
17,450 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
02/03/2010 |
3.41
|
32,090 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
01/03/2010 |
3.59
|
25,380 | 3.50 | 3.85 | 3.50 | 0 | 0 | 0 |
26/02/2010 |
3.54
|
29,600 | 3.50 | 3.54 | 3.41 | 0 | 0 | 0 |
25/02/2010 |
3.50
|
19,380 | 3.45 | 3.76 | 3.45 | 0 | 0 | 0 |
24/02/2010 |
3.50
|
46,535 | 3.41 | 3.72 | 3.28 | 0 | 0 | 0 |
23/02/2010 |
3.41
|
7,170 | 3.41 | 3.67 | 3.41 | 0 | 0 | 0 |
22/02/2010 |
3.37
|
90 | 3.37 | 3.67 | 3.37 | 0 | 0 | 0 |
12/02/2010 |
3.37
|
15,970 | 3.45 | 3.41 | 3.32 | 0 | 0 | 0 |
11/02/2010 |
3.41
|
2,010 | 3.28 | 3.59 | 3.41 | 0 | 0 | 0 |
10/02/2010 |
3.28
|
1,400 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
09/02/2010 |
3.28
|
16,100 | 3.24 | 3.50 | 3.19 | 0 | 0 | 0 |
08/02/2010 |
3.19
|
70,475 | 3.37 | 3.45 | 3.19 | 0 | 0 | 0 |
05/02/2010 |
3.28
|
12,530 | 3.50 | 3.67 | 3.24 | 0 | 0 | 0 |
04/02/2010 |
3.37
|
6,400 | 3.54 | 3.89 | 3.28 | 0 | 0 | 0 |
03/02/2010 |
3.41
|
6,000 | 3.54 | 3.89 | 3.41 | 0 | 0 | 0 |
02/02/2010 |
3.45
|
75,370 | 3.63 | 3.98 | 3.28 | 0 | 0 | 0 |
01/02/2010 |
3.76
|
4,000 | 3.45 | 3.76 | 3.41 | 0 | 0 | 0 |
29/01/2010 |
3.28
|
64,050 | 3.45 | 3.76 | 3.15 | 0 | 0 | 0 |
28/01/2010 |
3.28
|
51,000 | 3.54 | 3.89 | 3.19 | 0 | 0 | 0 |
27/01/2010 |
3.54
|
10,060 | 3.85 | 3.89 | 3.50 | 0 | 0 | 0 |
26/01/2010 |
3.63
|
41,300 | 3.54 | 3.89 | 3.63 | 0 | 0 | 0 |
25/01/2010 |
3.54
|
200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/01/2010 |
3.54
|
17,400 | 3.72 | 3.54 | 3.50 | 0 | 0 | 0 |
21/01/2010 |
3.54
|
31,500 | 3.72 | 3.85 | 3.50 | 0 | 0 | 0 |
20/01/2010 |
3.80
|
13,300 | 3.94 | 3.94 | 3.63 | 0 | 0 | 0 |
19/01/2010 |
3.98
|
16,900 | 3.80 | 4.02 | 3.67 | 0 | 0 | 0 |
18/01/2010 |
3.76
|
17,800 | 4.02 | 3.94 | 3.72 | 0 | 0 | 0 |
15/01/2010 |
4.02
|
346,415 | 3.67 | 4.02 | 3.32 | 0 | 0 | 0 |
14/01/2010 |
3.50
|
52,535 | 3.37 | 3.67 | 3.06 | 0 | 0 | 0 |
13/01/2010 |
3.37
|
26,000 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 |
12/01/2010 |
3.28
|
19,820 | 3.50 | 3.85 | 3.15 | 0 | 0 | 0 |
11/01/2010 |
3.50
|
24,060 | 3.37 | 3.67 | 3.50 | 0 | 0 | 0 |
08/01/2010 |
3.37
|
41,340 | 3.37 | 3.50 | 3.28 | 0 | 0 | 0 |
07/01/2010 |
3.32
|
3,200 | 3.45 | 3.41 | 3.32 | 0 | 0 | 0 |
06/01/2010 |
3.41
|
17,600 | 3.67 | 3.67 | 3.32 | 0 | 0 | 0 |
05/01/2010 |
3.50
|
13,050 | 3.80 | 4.02 | 3.50 | 0 | 0 | 0 |
04/01/2010 |
4.02
|
78,500 | 3.67 | 4.02 | 3.50 | 0 | 0 | 0 |
31/12/2009 |
3.67
|
76,900 | 3.50 | 3.85 | 3.28 | 0 | 0 | 0 |
30/12/2009 |
3.45
|
7,000 | 3.24 | 3.54 | 3.45 | 0 | 0 | 0 |
29/12/2009 |
3.24
|
13,000 | 3.32 | 3.28 | 3.19 | 0 | 0 | 0 |
28/12/2009 |
3.41
|
21,100 | 3.32 | 3.45 | 3.28 | 0 | 0 | 0 |
25/12/2009 |
3.32
|
58,300 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
24/12/2009 |
3.28
|
3,500 | 3.28 | 3.59 | 3.24 | 0 | 0 | 0 |
23/12/2009 |
3.28
|
12,000 | 3.32 | 3.28 | 3.28 | 0 | 0 | 0 |
22/12/2009 |
3.28
|
9,880 | 3.28 | 3.59 | 3.28 | 0 | 0 | 0 |
21/12/2009 |
3.28
|
19,220 | 3.63 | 3.98 | 3.28 | 0 | 0 | 0 |
18/12/2009 |
3.72
|
600 | 3.63 | 3.98 | 3.72 | 0 | 0 | 0 |
17/12/2009 |
3.63
|
500 | 3.32 | 3.63 | 3.63 | 0 | 0 | 0 |
16/12/2009 |
3.32
|
7,200 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
15/12/2009 |
3.19
|
11,750 | 3.19 | 3.41 | 3.19 | 0 | 0 | 0 |
14/12/2009 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
11/12/2009 |
3.32
|
5,000 | 3.28 | 3.32 | 3.06 | 0 | 0 | 0 |
10/12/2009 |
3.15
|
3,500 | 3.50 | 3.85 | 3.15 | 0 | 0 | 0 |
09/12/2009 |
3.50
|
1,500 | 3.19 | 3.50 | 3.50 | 0 | 0 | 0 |
08/12/2009 |
3.19
|
30,400 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
07/12/2009 |
3.37
|
8,300 | 3.41 | 3.37 | 3.10 | 0 | 0 | 0 |
04/12/2009 |
3.45
|
1,500 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
03/12/2009 |
3.41
|
40,170 | 3.10 | 3.41 | 3.06 | 0 | 0 | 0 |
02/12/2009 |
3.10
|
34,000 | 3.10 | 3.15 | 2.97 | 0 | 0 | 0 |
01/12/2009 |
3.19
|
12,370 | 3.19 | 3.50 | 3.06 | 0 | 0 | 0 |
30/11/2009 |
3.19
|
3,700 | 3.19 | 3.24 | 3.10 | 0 | 0 | 0 |
27/11/2009 |
3.15
|
25,890 | 3.24 | 3.54 | 3.10 | 0 | 0 | 0 |
26/11/2009 |
3.45
|
31,415 | 3.45 | 3.76 | 3.15 | 0 | 0 | 0 |
25/11/2009 |
3.32
|
18,335 | 3.67 | 4.02 | 3.32 | 0 | 0 | 0 |
24/11/2009 |
3.59
|
7,300 | 3.89 | 4.24 | 3.54 | 0 | 0 | 0 |
23/11/2009 |
3.59
|
36,900 | 3.98 | 4.37 | 3.59 | 0 | 0 | 0 |
20/11/2009 |
3.89
|
3,050 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
19/11/2009 |
4.11
|
22,500 | 3.76 | 4.11 | 3.89 | 0 | 0 | 0 |
18/11/2009 |
3.94
|
22,100 | 3.94 | 3.94 | 3.72 | 0 | 0 | 0 |
17/11/2009 |
3.94
|
2,000 | 4.07 | 3.94 | 3.94 | 0 | 0 | 0 |
16/11/2009 |
4.07
|
100,110 | 3.72 | 4.07 | 3.89 | 0 | 0 | 0 |