| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.65 | -1.79% | 725,400 | -8,600 | -0.3 |
35.10
37.40
35.75
|
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,432,500 | -28,300 | -1.0 |
35.10
39.80
35.75
|
|
3 tháng
(2024-06-20) |
-1.80 | -4.79% | 3,191,300 | 12,700 | 0.7 |
34.90
41.30
35.75
|
|
6 tháng
(2024-03-22) |
3.22 | 9.89% | 4,619,100 | -27,913 | -1.8 |
31.22
41.30
35.75
|
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,976,100 | -860,643 | -48.2 |
21.56
41.30
35.75
|
|
24 tháng
(2022-09-29) |
16.65 | 87.18% | 10,006,000 | -1,337,521 | -67.6 |
16.96
41.30
35.75
|
|
36 tháng
(2021-10-04) |
12.71 | 55.14% | 12,628,600 | -1,874,378 | -95.5 |
16.96
41.30
35.75
|
|
60 tháng
(2019-10-15) |
21.30 | 147.36% | 49,504,040 | -3,348,543 | -158.0 |
14.35
41.30
35.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2010 |
3.70
|
320,080 | 3.55 | 3.70 | 3.55 | 34,630 | 0 | 2.5 |
| 12/04/2010 |
3.55
|
176,410 | 3.40 | 3.55 | 3.42 | 50,000 | 0 | 3.4 |
| 09/04/2010 |
3.40
|
53,360 | 3.32 | 3.47 | 3.32 | 20,000 | 0 | 1.3 |
| 08/04/2010 |
3.32
|
54,490 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
| 07/04/2010 |
3.32
|
16,990 | 3.29 | 3.32 | 3.24 | 0 | 0 | 0 |
| 06/04/2010 |
3.29
|
22,100 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 05/04/2010 |
3.34
|
31,390 | 3.24 | 3.34 | 3.27 | 0 | 0 | 0 |
| 02/04/2010 |
3.24
|
50,600 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
| 01/04/2010 |
3.24
|
22,220 | 3.19 | 3.29 | 3.09 | 0 | 0 | 0 |
| 31/03/2010 |
3.19
|
11,020 | 3.14 | 3.19 | 3.06 | 0 | 0 | 0 |
| 30/03/2010 |
3.14
|
23,240 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 29/03/2010 |
3.24
|
2,840 | 3.27 | 3.37 | 3.24 | 760 | 0 | 0.0 |
| 26/03/2010 |
3.27
|
10,560 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 |
| 25/03/2010 |
3.27
|
3,510 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
| 24/03/2010 |
3.27
|
66,410 | 3.14 | 3.27 | 3.16 | 0 | 0 | 0 |
| 23/03/2010 |
3.14
|
34,560 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
| 22/03/2010 |
3.27
|
9,420 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| 19/03/2010 |
3.32
|
12,970 | 3.45 | 3.45 | 3.29 | 310 | 1,500 | -0.1 |
| 18/03/2010 |
3.45
|
15,540 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
| 17/03/2010 |
3.45
|
50,370 | 3.47 | 3.55 | 3.32 | 0 | 400 | -0.0 |
| 16/03/2010 |
3.47
|
30,030 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
| 15/03/2010 |
3.65
|
41,570 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/03/2010 |
3.60
|
58,950 | 3.47 | 3.63 | 3.52 | 0 | 0 | 0 |
| 11/03/2010 |
3.47
|
109,830 | 3.32 | 3.47 | 3.37 | 1,900 | 0 | 0.1 |
| 10/03/2010 |
3.32
|
27,370 | 3.29 | 3.32 | 3.22 | 0 | 0 | 0 |
| 09/03/2010 |
3.29
|
11,380 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 08/03/2010 |
3.22
|
5,520 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 05/03/2010 |
3.22
|
17,570 | 3.22 | 3.24 | 3.19 | 15,360 | 0 | 1.0 |
| 04/03/2010 |
3.22
|
10,440 | 3.19 | 3.24 | 3.19 | 6,080 | 0 | 0.4 |
| 03/03/2010 |
3.19
|
4,280 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 02/03/2010 |
3.16
|
5,090 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
| 01/03/2010 |
3.19
|
3,820 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 26/02/2010 |
3.16
|
1,990 | 3.14 | 3.16 | 3.16 | 0 | 0 | 0 |
| 25/02/2010 |
3.14
|
1,600 | 3.06 | 3.19 | 3.14 | 0 | 0 | 0 |
| 24/02/2010 |
3.06
|
26,540 | 3.14 | 3.14 | 3.06 | 960 | 0 | 0.1 |
| 23/02/2010 |
3.14
|
17,580 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 22/02/2010 |
3.29
|
1,450 | 3.27 | 3.29 | 3.24 | 0 | 0 | 0 |
| 12/02/2010 |
3.27
|
4,640 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 11/02/2010 |
3.22
|
10,480 | 3.22 | 3.24 | 3.16 | 0 | 0 | 0 |
| 10/02/2010 |
3.22
|
2,830 | 3.11 | 3.22 | 3.14 | 0 | 0 | 0 |
| 09/02/2010 |
3.11
|
8,440 | 3.16 | 3.19 | 3.11 | 0 | 0 | 0 |
| 08/02/2010 |
3.16
|
2,870 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 05/02/2010 |
3.24
|
660 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 04/02/2010 |
3.24
|
13,760 | 3.24 | 3.27 | 3.16 | 0 | 0 | 0 |
| 03/02/2010 |
3.24
|
5,950 | 3.22 | 3.24 | 3.19 | 940 | 0 | 0.1 |
| 02/02/2010 |
3.22
|
8,960 | 3.24 | 3.24 | 3.22 | 980 | 0 | 0.1 |
| 01/02/2010 |
3.24
|
2,050 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 |
| 29/01/2010 |
3.24
|
11,720 | 3.22 | 3.27 | 3.11 | 0 | 0 | 0 |
| 28/01/2010 |
3.22
|
1,400 | 3.29 | 3.34 | 3.16 | 100 | 0 | 0.0 |
| 27/01/2010 |
3.29
|
21,250 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
| 26/01/2010 |
3.27
|
18,080 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 |
| 25/01/2010 |
3.11
|
3,820 | 3.11 | 3.16 | 3.09 | 0 | 0 | 0 |
| 22/01/2010 |
3.11
|
8,120 | 3.09 | 3.11 | 2.98 | 0 | 0 | 0 |
| 21/01/2010 |
3.09
|
30,880 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
| 20/01/2010 |
3.24
|
33,840 | 3.29 | 3.34 | 3.24 | 29,050 | 0 | 1.8 |
| 19/01/2010 |
3.29
|
13,860 | 3.27 | 3.32 | 3.24 | 1,000 | 0 | 0.1 |
| 18/01/2010 |
3.27
|
19,470 | 3.42 | 3.42 | 3.27 | 0 | 5,000 | -0.3 |
| 15/01/2010 |
3.42
|
9,850 | 3.40 | 3.45 | 3.37 | 300 | 0 | 0.0 |
| 14/01/2010 |
3.40
|
31,770 | 3.24 | 3.40 | 3.34 | 0 | 0 | 0 |
| 13/01/2010 |
3.24
|
66,030 | 3.29 | 3.40 | 3.19 | 100 | 0 | 0.0 |
| 12/01/2010 |
3.29
|
31,700 | 3.40 | 3.47 | 3.29 | 0 | 0 | 0 |
| 11/01/2010 |
3.40
|
41,770 | 3.52 | 3.52 | 3.40 | 5,000 | 0 | 0.3 |
| 08/01/2010 |
3.52
|
37,030 | 3.65 | 3.65 | 3.52 | 0 | 0 | 0 |
| 07/01/2010 |
3.65
|
19,130 | 3.65 | 3.76 | 3.50 | 5,000 | 0 | 0.4 |
| 06/01/2010 |
3.65
|
130,030 | 3.50 | 3.65 | 3.60 | 0 | 0 | 0 |
| 05/01/2010 |
3.50
|
29,130 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/01/2010 |
3.34
|
24,610 | 3.19 | 3.34 | 3.34 | 0 | 0 | 0 |
| 31/12/2009 |
3.19
|
109,870 | 3.06 | 3.19 | 3.16 | 0 | 0 | 0 |
| 30/12/2009 |
3.06
|
48,250 | 2.93 | 3.06 | 2.98 | 0 | 0 | 0 |
| 29/12/2009 |
2.93
|
11,600 | 2.98 | 3.04 | 2.93 | 100 | 0 | 0 |
| 28/12/2009 |
2.98
|
30,120 | 2.98 | 3.06 | 2.98 | 10,530 | 0 | 0 |
| 25/12/2009 |
2.98
|
28,710 | 2.88 | 2.98 | 2.83 | 0 | 0 | 0 |
| 24/12/2009 |
2.88
|
35,710 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
| 23/12/2009 |
2.98
|
10,550 | 2.96 | 2.98 | 2.88 | 7,540 | 0 | 0 |
| 22/12/2009 |
2.96
|
29,960 | 2.98 | 2.98 | 2.88 | 18,560 | 0 | 0 |
| 21/12/2009 |
2.98
|
24,900 | 2.91 | 3.01 | 2.78 | 0 | 0 | 0 |
| 18/12/2009 |
2.91
|
67,190 | 2.91 | 2.91 | 2.78 | 100 | 0 | 0 |
| 17/12/2009 |
2.91
|
4,000 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 |
| 16/12/2009 |
3.04
|
4,010 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
| 15/12/2009 |
3.19
|
13,870 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
| 14/12/2009 |
3.19
|
16,910 | 3.09 | 3.24 | 2.98 | 0 | 0 | 0 |
| 11/12/2009 |
3.09
|
49,210 | 3.16 | 3.24 | 3.04 | 0 | 0 | 0 |
| 10/12/2009 |
3.16
|
44,150 | 3.16 | 3.24 | 2.98 | 0 | 0 | 0 |