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 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2010 |
3.84
|
30 | 3.47 | 3.84 | 3.23 | 0 | 0 | 0 |
09/04/2010 |
3.47
|
350 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
08/04/2010 |
3.47
|
720 | 3.67 | 3.67 | 3.31 | 0 | 0 | 0 |
07/04/2010 |
3.67
|
2,000 | 4.16 | 4.16 | 3.67 | 0 | 0 | 0 |
06/04/2010 |
4.16
|
700 | 4.25 | 4.25 | 3.43 | 0 | 0 | 0 |
05/04/2010 |
4.25
|
300 | 3.88 | 4.25 | 3.55 | 0 | 0 | 0 |
02/04/2010 |
3.88
|
3,000 | 3.67 | 3.88 | 3.88 | 0 | 0 | 0 |
01/04/2010 |
3.67
|
1,500 | 3.88 | 3.88 | 3.67 | 0 | 0 | 0 |
31/03/2010 |
3.88
|
1,000 | 4.20 | 4.20 | 3.88 | 0 | 0 | 0 |
30/03/2010 |
4.20
|
350 | 3.84 | 4.20 | 3.47 | 0 | 0 | 0 |
29/03/2010 |
3.84
|
300 | 3.06 | 3.84 | 3.84 | 0 | 0 | 0 |
26/03/2010 |
3.06
|
450 | 3.18 | 3.71 | 3.06 | 0 | 0 | 0 |
25/03/2010 |
3.18
|
300 | 3.51 | 3.84 | 3.18 | 0 | 0 | 0 |
24/03/2010 |
3.51
|
20 | 4.29 | 4.29 | 3.51 | 0 | 0 | 0 |
23/03/2010 |
4.29
|
70 | 3.67 | 4.29 | 3.55 | 0 | 0 | 0 |
22/03/2010 |
3.67
|
30 | 3.96 | 4.41 | 3.67 | 0 | 0 | 0 |
19/03/2010 |
4.16
|
20 | 3.96 | 4.33 | 4.16 | 0 | 0 | 0 |
18/03/2010 |
3.96
|
2,500 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
17/03/2010 |
3.96
|
2,550 | 4.33 | 4.74 | 3.92 | 0 | 0 | 0 |
16/03/2010 |
4.33
|
50 | 4.04 | 4.33 | 4.33 | 0 | 0 | 0 |
15/03/2010 |
4.04
|
2,090 | 3.92 | 4.29 | 3.92 | 0 | 0 | 0 |
12/03/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
11/03/2010 |
3.92
|
1,000 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
10/03/2010 |
3.96
|
1,040 | 4.29 | 4.49 | 3.67 | 0 | 0 | 0 |
09/03/2010 |
4.29
|
110 | 3.88 | 4.33 | 3.59 | 0 | 0 | 0 |
08/03/2010 |
3.88
|
660 | 4.04 | 4.41 | 3.67 | 0 | 0 | 0 |
05/03/2010 |
4.04
|
1,100 | 3.67 | 4.04 | 4.04 | 0 | 0 | 0 |
04/03/2010 |
3.67
|
20 | 4.08 | 4.08 | 3.67 | 0 | 0 | 0 |
03/03/2010 |
4.08
|
1,480 | 4.33 | 4.49 | 3.92 | 0 | 0 | 0 |
02/03/2010 |
4.33
|
10 | 4.08 | 4.33 | 4.33 | 0 | 0 | 0 |
01/03/2010 |
4.08
|
1,010 | 3.88 | 4.16 | 4.08 | 0 | 0 | 0 |
26/02/2010 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/02/2010 |
3.88
|
1,000 | 4.29 | 4.29 | 3.88 | 0 | 0 | 0 |
24/02/2010 |
4.29
|
20 | 4.08 | 4.29 | 4.29 | 0 | 0 | 0 |
23/02/2010 |
4.08
|
200 | 3.92 | 4.08 | 4.08 | 0 | 0 | 0 |
22/02/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
12/02/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
11/02/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
10/02/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
09/02/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
08/02/2010 |
3.92
|
100 | 3.67 | 3.92 | 3.92 | 0 | 0 | 0 |
05/02/2010 |
3.67
|
1,000 | 4.04 | 4.04 | 3.67 | 0 | 0 | 0 |
04/02/2010 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
03/02/2010 |
4.04
|
0 | 4.08 | 4.04 | 4.04 | 0 | 0 | 0 |
02/02/2010 |
4.08
|
1,400 | 4.65 | 4.65 | 4.04 | 0 | 0 | 0 |
01/02/2010 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
29/01/2010 |
4.65
|
300 | 5.14 | 5.14 | 4.65 | 0 | 0 | 0 |
28/01/2010 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
27/01/2010 |
5.14
|
2,040 | 5.72 | 5.80 | 5.14 | 0 | 0 | 0 |
26/01/2010 |
5.72
|
50 | 5.59 | 5.72 | 5.72 | 0 | 0 | 0 |
25/01/2010 |
5.59
|
50 | 5.10 | 5.59 | 5.59 | 0 | 0 | 0 |
22/01/2010 |
5.10
|
50 | 4.65 | 5.10 | 5.10 | 0 | 0 | 0 |
21/01/2010 |
4.65
|
50 | 4.25 | 4.65 | 4.65 | 0 | 0 | 0 |
20/01/2010 |
4.25
|
100 | 3.88 | 4.25 | 4.25 | 0 | 0 | 0 |
19/01/2010 |
3.88
|
1,000 | 4.29 | 4.29 | 3.88 | 0 | 0 | 0 |
18/01/2010 |
4.29
|
100 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 |
15/01/2010 |
4.25
|
400 | 3.88 | 4.25 | 4.25 | 0 | 0 | 0 |
14/01/2010 |
3.88
|
1,000 | 3.71 | 3.88 | 3.88 | 0 | 0 | 0 |
13/01/2010 |
3.71
|
9,000 | 4.08 | 4.08 | 3.71 | 0 | 0 | 0 |
12/01/2010 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
11/01/2010 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/01/2010 |
4.08
|
200 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
07/01/2010 |
4.16
|
0 | 4.49 | 4.16 | 4.16 | 0 | 0 | 0 |
06/01/2010 |
4.49
|
340 | 4.49 | 4.49 | 4.04 | 0 | 0 | 0 |
05/01/2010 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/01/2010 |
4.49
|
2,500 | 4.08 | 4.49 | 4.49 | 0 | 0 | 0 |
31/12/2009 |
4.08
|
1,000 | 3.76 | 4.08 | 4.08 | 0 | 0 | 0 |
30/12/2009 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
29/12/2009 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
28/12/2009 |
3.76
|
260 | 4.12 | 4.12 | 3.76 | 0 | 0 | 0 |
25/12/2009 |
4.12
|
110 | 4.49 | 4.49 | 4.12 | 0 | 0 | 0 |
24/12/2009 |
4.49
|
10,000 | 4.90 | 4.90 | 4.49 | 0 | 0 | 0 |
23/12/2009 |
4.90
|
100 | 5.35 | 5.35 | 4.90 | 0 | 0 | 0 |
22/12/2009 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
21/12/2009 |
5.35
|
300 | 5.92 | 5.92 | 5.35 | 0 | 0 | 0 |
18/12/2009 |
5.92
|
17,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
17/12/2009 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
16/12/2009 |
5.92
|
50 | 5.72 | 5.92 | 5.92 | 0 | 0 | 0 |
15/12/2009 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/12/2009 |
5.72
|
50 | 5.39 | 5.72 | 5.72 | 0 | 0 | 0 |
11/12/2009 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
10/12/2009 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
09/12/2009 |
5.39
|
10 | 4.90 | 5.39 | 5.39 | 0 | 0 | 0 |
08/12/2009 |
4.90
|
10 | 5.43 | 5.43 | 4.90 | 0 | 0 | 0 |
07/12/2009 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
04/12/2009 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
03/12/2009 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
02/12/2009 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
01/12/2009 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
30/11/2009 |
5.43
|
100 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
27/11/2009 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
26/11/2009 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/11/2009 |
4.94
|
0 | 5.06 | 4.94 | 4.94 | 0 | 0 | 0 |
24/11/2009 |
5.06
|
80 | 4.61 | 5.06 | 4.16 | 0 | 0 | 0 |
23/11/2009 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
20/11/2009 |
4.61
|
2,000 | 5.10 | 5.10 | 4.61 | 0 | 0 | 0 |
19/11/2009 |
5.10
|
1,900 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
18/11/2009 |
5.47
|
1,350 | 5.10 | 5.47 | 4.90 | 0 | 0 | 0 |
17/11/2009 |
5.10
|
10 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
16/11/2009 |
5.23
|
6,300 | 4.90 | 5.23 | 4.57 | 0 | 0 | 0 |