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) |
0.10 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2010 |
3.73
|
11,620 | 3.76 | 3.79 | 3.73 | 0 | 0 | 0 |
06/04/2010 |
3.76
|
38,500 | 3.76 | 3.79 | 3.76 | 0 | 0 | 0 |
05/04/2010 |
3.76
|
17,710 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
02/04/2010 |
3.82
|
39,990 | 3.82 | 3.86 | 3.79 | 0 | 0 | 0 |
01/04/2010 |
3.82
|
9,320 | 3.76 | 3.82 | 3.70 | 0 | 0 | 0 |
31/03/2010 |
3.76
|
5,090 | 3.73 | 3.76 | 3.70 | 0 | 0 | 0 |
30/03/2010 |
3.73
|
29,350 | 3.73 | 3.79 | 3.66 | 0 | 0 | 0 |
29/03/2010 |
3.73
|
13,120 | 3.79 | 3.82 | 3.73 | 0 | 0 | 0 |
26/03/2010 |
3.79
|
12,960 | 3.73 | 3.79 | 3.70 | 0 | 0 | 0 |
25/03/2010 |
3.73
|
27,790 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 |
24/03/2010 |
3.86
|
8,400 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
23/03/2010 |
3.79
|
17,970 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
22/03/2010 |
3.82
|
10,490 | 3.86 | 3.92 | 3.79 | 0 | 0 | 0 |
19/03/2010 |
3.86
|
27,260 | 3.89 | 3.92 | 3.82 | 0 | 0 | 0 |
18/03/2010 |
3.89
|
40,020 | 3.79 | 3.89 | 3.76 | 0 | 0 | 0 |
17/03/2010 |
3.79
|
62,220 | 3.92 | 3.92 | 3.79 | 0 | 10 | -0.0 |
16/03/2010 |
3.92
|
40,390 | 3.98 | 4.02 | 3.89 | 0 | 0 | 0 |
15/03/2010 |
3.98
|
41,460 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
12/03/2010 |
4.08
|
26,070 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
11/03/2010 |
4.08
|
97,270 | 4.02 | 4.17 | 4.08 | 0 | 0 | 0 |
10/03/2010 |
4.02
|
140,950 | 3.82 | 4.02 | 3.82 | 0 | 2,000 | -0.0 |
09/03/2010 |
3.82
|
56,270 | 3.86 | 3.95 | 3.82 | 70 | 0 | 0.0 |
08/03/2010 |
3.86
|
44,050 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 |
05/03/2010 |
3.82
|
49,950 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
04/03/2010 |
3.82
|
32,820 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 |
03/03/2010 |
3.76
|
8,910 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
02/03/2010 |
3.76
|
14,630 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
01/03/2010 |
3.76
|
13,410 | 3.73 | 3.86 | 3.73 | 0 | 0 | 0 |
26/02/2010 |
3.73
|
13,450 | 3.70 | 3.73 | 3.70 | 0 | 0 | 0 |
25/02/2010 |
3.70
|
11,930 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
24/02/2010 |
3.73
|
5,060 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
23/02/2010 |
3.73
|
2,580 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |
22/02/2010 |
3.89
|
10,340 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 |
12/02/2010 |
3.89
|
8,720 | 3.82 | 3.89 | 3.82 | 0 | 0 | 0 |
11/02/2010 |
3.82
|
2,670 | 3.76 | 3.82 | 3.70 | 0 | 0 | 0 |
10/02/2010 |
3.76
|
4,220 | 3.66 | 3.76 | 3.66 | 0 | 0 | 0 |
09/02/2010 |
3.66
|
10,450 | 3.79 | 3.82 | 3.66 | 0 | 0 | 0 |
08/02/2010 |
3.79
|
4,940 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
05/02/2010 |
3.89
|
149,040 | 3.82 | 4.02 | 3.79 | 0 | 0 | 0 |
04/02/2010 |
3.82
|
44,690 | 3.66 | 3.82 | 3.63 | 0 | 0 | 0 |
03/02/2010 |
3.66
|
10,140 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
02/02/2010 |
3.66
|
8,590 | 3.63 | 3.79 | 3.63 | 0 | 0 | 0 |
01/02/2010 |
3.63
|
17,980 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
29/01/2010 |
3.66
|
11,040 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
28/01/2010 |
3.66
|
15,530 | 3.73 | 3.79 | 3.66 | 0 | 0 | 0 |
27/01/2010 |
3.73
|
4,440 | 3.86 | 3.89 | 3.73 | 0 | 0 | 0 |
26/01/2010 |
3.86
|
13,780 | 3.70 | 3.86 | 3.79 | 0 | 0 | 0 |
25/01/2010 |
3.70
|
23,920 | 3.66 | 3.70 | 3.63 | 0 | 0 | 0 |
22/01/2010 |
3.66
|
21,470 | 3.66 | 3.73 | 3.63 | 0 | 0 | 0 |
21/01/2010 |
3.66
|
27,040 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
20/01/2010 |
3.76
|
45,860 | 3.89 | 4.02 | 3.73 | 1,000 | 0 | 0.0 |
19/01/2010 |
3.89
|
16,280 | 4.02 | 4.11 | 3.89 | 0 | 0 | 0 |
18/01/2010 |
4.02
|
61,800 | 3.92 | 4.02 | 3.73 | 0 | 0 | 0 |
15/01/2010 |
3.92
|
30,780 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 |
14/01/2010 |
4.05
|
114,240 | 4.05 | 4.17 | 4.02 | 0 | 0 | 0 |
13/01/2010 |
4.05
|
89,560 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
12/01/2010 |
4.24
|
29,930 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 |
11/01/2010 |
4.46
|
55,280 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 |
08/01/2010 |
4.53
|
102,070 | 4.33 | 4.53 | 4.53 | 0 | 0 | 0 |
07/01/2010 |
4.33
|
133,120 | 4.14 | 4.33 | 4.30 | 0 | 0 | 0 |
06/01/2010 |
4.14
|
36,390 | 4.17 | 4.21 | 4.08 | 0 | 0 | 0 |
05/01/2010 |
4.17
|
66,430 | 4.02 | 4.21 | 4.14 | 0 | 0 | 0 |
04/01/2010 |
4.02
|
20,580 | 3.82 | 4.02 | 3.82 | 0 | 0 | 0 |
31/12/2009 |
3.82
|
39,190 | 3.95 | 4.02 | 3.82 | 0 | 0 | 0 |
30/12/2009 |
3.95
|
17,790 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 |
29/12/2009 |
3.89
|
26,130 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
28/12/2009 |
4.02
|
20,240 | 4.11 | 4.21 | 3.98 | 0 | 0 | 0 |
25/12/2009 |
4.11
|
45,250 | 3.92 | 4.11 | 4.08 | 0 | 0 | 0 |
24/12/2009 |
3.92
|
30,810 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 |
23/12/2009 |
3.76
|
15,430 | 3.76 | 3.82 | 3.73 | 0 | 0 | 0 |
22/12/2009 |
3.76
|
52,490 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |
21/12/2009 |
3.89
|
17,810 | 3.76 | 3.89 | 3.66 | 1,000 | 0 | 0 |
18/12/2009 |
3.76
|
40,800 | 3.73 | 3.82 | 3.70 | 0 | 0 | 0 |
17/12/2009 |
3.73
|
27,490 | 3.73 | 3.79 | 3.57 | 0 | 1,500 | 0 |
16/12/2009 |
3.73
|
48,370 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
15/12/2009 |
3.92
|
13,520 | 3.89 | 3.98 | 3.76 | 0 | 0 | 0 |
14/12/2009 |
3.89
|
26,000 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
11/12/2009 |
3.82
|
15,320 | 3.76 | 3.82 | 3.60 | 0 | 0 | 0 |
10/12/2009 |
3.76
|
38,700 | 3.95 | 4.14 | 3.76 | 0 | 0 | 0 |
09/12/2009 |
3.95
|
28,870 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 |
08/12/2009 |
4.14
|
11,980 | 4.27 | 4.30 | 4.08 | 0 | 0 | 0 |
07/12/2009 |
4.27
|
7,100 | 4.27 | 4.30 | 4.21 | 0 | 0 | 0 |
04/12/2009 |
4.27
|
7,320 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
03/12/2009 |
4.27
|
17,830 | 4.24 | 4.30 | 4.05 | 0 | 0 | 0 |
02/12/2009 |
4.24
|
32,630 | 4.37 | 4.40 | 4.24 | 0 | 0 | 0 |
01/12/2009 |
4.37
|
36,060 | 4.24 | 4.43 | 4.30 | 0 | 0 | 0 |
30/11/2009 |
4.24
|
53,400 | 4.30 | 4.40 | 4.21 | 0 | 7,820 | 0 |
27/11/2009 |
4.30
|
109,310 | 4.24 | 4.43 | 4.05 | 0 | 0 | 0 |
26/11/2009 |
4.24
|
11,510 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
25/11/2009 |
4.43
|
48,860 | 4.65 | 4.65 | 4.43 | 10 | 0 | 0 |
24/11/2009 |
4.65
|
50,560 | 4.46 | 4.65 | 4.40 | 1,500 | 0 | 0 |
23/11/2009 |
4.46
|
38,210 | 4.62 | 4.75 | 4.46 | 0 | 0 | 0 |
20/11/2009 |
4.62
|
28,170 | 4.78 | 4.81 | 4.62 | 800 | 0 | 0 |
19/11/2009 |
4.78
|
18,920 | 4.81 | 4.84 | 4.68 | 0 | 0 | 0 |
18/11/2009 |
4.81
|
49,400 | 4.88 | 4.88 | 4.65 | 1,160 | 0 | 0 |
17/11/2009 |
4.88
|
61,010 | 4.84 | 5.07 | 4.78 | 0 | 0 | 0 |
16/11/2009 |
4.84
|
109,500 | 4.62 | 4.84 | 4.62 | 10 | 0 | 0 |
13/11/2009 |
4.62
|
38,400 | 4.56 | 4.62 | 4.40 | 0 | 0 | 0 |
12/11/2009 |
4.56
|
32,560 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 |
11/11/2009 |
4.56
|
24,620 | 4.40 | 4.59 | 4.37 | 0 | 0 | 0 |