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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
4.09
|
118,270 | 3.99 | 4.09 | 4.01 | 0 | 0 | 0 |
14/04/2010 |
3.99
|
85,810 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
13/04/2010 |
4.01
|
40,340 | 4.03 | 4.11 | 3.99 | 0 | 0 | 0 |
12/04/2010 |
4.03
|
86,210 | 4.19 | 4.21 | 4.01 | 2,000 | 0 | 0.0 |
09/04/2010 |
4.19
|
107,010 | 4.29 | 4.38 | 4.15 | 0 | 0 | 0 |
08/04/2010 |
4.29
|
252,950 | 4.19 | 4.36 | 4.23 | 0 | 0 | 0 |
07/04/2010 |
4.19
|
50,140 | 3.99 | 4.19 | 4.11 | 0 | 0 | 0 |
06/04/2010 |
3.99
|
212,100 | 4.17 | 4.29 | 3.99 | 0 | 0 | 0 |
05/04/2010 |
4.17
|
73,310 | 4.38 | 4.46 | 4.17 | 0 | 0 | 0 |
02/04/2010 |
4.38
|
242,240 | 4.19 | 4.38 | 3.99 | 0 | 0 | 0 |
01/04/2010 |
4.19
|
58,560 | 4.15 | 4.21 | 3.95 | 0 | 0 | 0 |
31/03/2010 |
4.15
|
155,350 | 4.32 | 4.34 | 4.15 | 0 | 0 | 0 |
30/03/2010 |
4.32
|
365,740 | 4.52 | 4.52 | 4.31 | 0 | 50 | -0.0 |
29/03/2010 |
4.52
|
628,350 | 4.31 | 4.52 | 4.32 | 0 | 0 | 0 |
26/03/2010 |
4.31
|
38,830 | 4.11 | 4.31 | 4.31 | 0 | 0 | 0 |
25/03/2010 |
4.11
|
65,680 | 3.91 | 4.11 | 4.11 | 0 | 0 | 0 |
24/03/2010 |
3.91
|
601,550 | 3.74 | 3.91 | 3.80 | 0 | 0 | 0 |
23/03/2010 |
3.74
|
179,890 | 3.74 | 3.91 | 3.70 | 100 | 0 | 0.0 |
22/03/2010 |
3.74
|
142,290 | 3.56 | 3.74 | 3.58 | 0 | 0 | 0 |
19/03/2010 |
3.56
|
17,060 | 3.56 | 3.70 | 3.56 | 0 | 0 | 0 |
18/03/2010 |
3.56
|
26,000 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
17/03/2010 |
3.52
|
4,050 | 3.56 | 3.62 | 3.52 | 0 | 0 | 0 |
16/03/2010 |
3.56
|
15,220 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
15/03/2010 |
3.72
|
11,540 | 3.80 | 3.82 | 3.66 | 0 | 0 | 0 |
12/03/2010 |
3.80
|
40,410 | 3.78 | 3.80 | 3.66 | 0 | 0 | 0 |
11/03/2010 |
3.78
|
35,420 | 3.74 | 3.80 | 3.72 | 0 | 0 | 0 |
10/03/2010 |
3.74
|
68,880 | 3.56 | 3.74 | 3.52 | 0 | 0 | 0 |
09/03/2010 |
3.56
|
20,070 | 3.58 | 3.60 | 3.52 | 0 | 0 | 0 |
08/03/2010 |
3.58
|
15,120 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
05/03/2010 |
3.52
|
12,030 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 |
04/03/2010 |
3.60
|
37,040 | 3.48 | 3.60 | 3.50 | 0 | 0 | 0 |
03/03/2010 |
3.48
|
13,470 | 3.42 | 3.52 | 3.37 | 0 | 0 | 0 |
02/03/2010 |
3.42
|
5,510 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
01/03/2010 |
3.42
|
2,450 | 3.42 | 3.52 | 3.33 | 0 | 0 | 0 |
26/02/2010 |
3.42
|
5,330 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
25/02/2010 |
3.42
|
1,710 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
24/02/2010 |
3.35
|
4,400 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
23/02/2010 |
3.52
|
6,990 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
22/02/2010 |
3.62
|
830 | 3.60 | 3.62 | 3.62 | 0 | 0 | 0 |
12/02/2010 |
3.60
|
540 | 3.52 | 3.66 | 3.60 | 0 | 0 | 0 |
11/02/2010 |
3.52
|
5,160 | 3.46 | 3.56 | 3.52 | 0 | 0 | 0 |
10/02/2010 |
3.46
|
260 | 3.35 | 3.46 | 3.31 | 0 | 0 | 0 |
09/02/2010 |
3.35
|
4,140 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
08/02/2010 |
3.23
|
15,720 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
05/02/2010 |
3.27
|
7,750 | 3.41 | 3.42 | 3.27 | 0 | 0 | 0 |
04/02/2010 |
3.41
|
2,530 | 3.42 | 3.48 | 3.37 | 0 | 0 | 0 |
03/02/2010 |
3.42
|
3,570 | 3.48 | 3.50 | 3.35 | 0 | 0 | 0 |
02/02/2010 |
3.48
|
6,700 | 3.39 | 3.48 | 3.41 | 0 | 0 | 0 |
01/02/2010 |
3.39
|
2,530 | 3.33 | 3.39 | 3.37 | 0 | 0 | 0 |
29/01/2010 |
3.33
|
10,460 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
28/01/2010 |
3.39
|
52,740 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
27/01/2010 |
3.56
|
300 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
26/01/2010 |
3.56
|
10,760 | 3.41 | 3.56 | 3.46 | 0 | 0 | 0 |
25/01/2010 |
3.41
|
2,810 | 3.33 | 3.46 | 3.33 | 0 | 0 | 0 |
22/01/2010 |
3.33
|
25,620 | 3.39 | 3.52 | 3.23 | 0 | 0 | 0 |
21/01/2010 |
3.39
|
10,040 | 3.54 | 3.60 | 3.37 | 0 | 0 | 0 |
20/01/2010 |
3.54
|
11,490 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
19/01/2010 |
3.72
|
8,120 | 3.58 | 3.76 | 3.46 | 0 | 0 | 0 |
18/01/2010 |
3.58
|
22,480 | 3.76 | 3.87 | 3.58 | 0 | 0 | 0 |
15/01/2010 |
3.76
|
16,440 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
14/01/2010 |
3.95
|
5,860 | 3.80 | 3.97 | 3.84 | 0 | 0 | 0 |
13/01/2010 |
3.80
|
21,960 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
12/01/2010 |
3.99
|
19,740 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 |
11/01/2010 |
4.19
|
54,960 | 4.40 | 4.40 | 4.19 | 800 | 0 | 0.0 |
08/01/2010 |
4.40
|
42,220 | 4.21 | 4.40 | 4.40 | 0 | 0 | 0 |
07/01/2010 |
4.21
|
8,750 | 4.01 | 4.21 | 4.21 | 0 | 0 | 0 |
06/01/2010 |
4.01
|
43,380 | 3.84 | 4.01 | 3.91 | 0 | 0 | 0 |
05/01/2010 |
3.84
|
3,130 | 3.66 | 3.84 | 3.84 | 0 | 0 | 0 |
04/01/2010 |
3.66
|
8,500 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 |
31/12/2009 |
3.50
|
39,510 | 3.35 | 3.50 | 3.48 | 0 | 0 | 0 |
30/12/2009 |
3.35
|
11,190 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 |
29/12/2009 |
3.33
|
22,970 | 3.44 | 3.46 | 3.33 | 0 | 0 | 0 |
28/12/2009 |
3.44
|
4,460 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
25/12/2009 |
3.48
|
62,090 | 3.33 | 3.48 | 3.33 | 0 | 0 | 0 |
24/12/2009 |
3.33
|
7,500 | 3.37 | 3.42 | 3.33 | 0 | 0 | 0 |
23/12/2009 |
3.37
|
15,680 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
22/12/2009 |
3.44
|
13,690 | 3.31 | 3.46 | 3.39 | 0 | 0 | 0 |
21/12/2009 |
3.31
|
6,990 | 3.15 | 3.31 | 3.31 | 0 | 0 | 0 |
18/12/2009 |
3.15
|
12,640 | 3.01 | 3.15 | 3.01 | 0 | 0 | 0 |
17/12/2009 |
3.01
|
18,760 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
16/12/2009 |
3.17
|
20,290 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
15/12/2009 |
3.33
|
5,210 | 3.35 | 3.46 | 3.33 | 0 | 0 | 0 |
14/12/2009 |
3.35
|
14,130 | 3.25 | 3.41 | 3.13 | 0 | 0 | 0 |
11/12/2009 |
3.25
|
24,840 | 3.41 | 3.42 | 3.25 | 0 | 0 | 0 |
10/12/2009 |
3.41
|
21,740 | 3.54 | 3.54 | 3.41 | 0 | 0 | 0 |
09/12/2009 |
3.54
|
13,820 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
08/12/2009 |
3.72
|
11,290 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 |
07/12/2009 |
3.91
|
3,730 | 3.97 | 4.01 | 3.91 | 0 | 0 | 0 |
04/12/2009 |
3.97
|
10,900 | 4.09 | 4.19 | 3.93 | 0 | 0 | 0 |
03/12/2009 |
4.09
|
9,420 | 4.09 | 4.21 | 3.97 | 0 | 0 | 0 |
02/12/2009 |
4.09
|
13,250 | 4.31 | 4.46 | 4.09 | 0 | 0 | 0 |
01/12/2009 |
4.31
|
15,750 | 4.11 | 4.31 | 4.25 | 0 | 0 | 0 |
30/11/2009 |
4.11
|
10,530 | 4.29 | 4.44 | 4.11 | 0 | 0 | 0 |
27/11/2009 |
4.29
|
21,450 | 4.09 | 4.29 | 3.89 | 0 | 0 | 0 |
26/11/2009 |
4.09
|
35,250 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
25/11/2009 |
4.29
|
68,880 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
24/11/2009 |
4.50
|
24,390 | 4.66 | 4.76 | 4.46 | 0 | 0 | 0 |
23/11/2009 |
4.66
|
29,050 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 |
20/11/2009 |
4.89
|
55,220 | 4.68 | 4.89 | 4.89 | 0 | 0 | 0 |
19/11/2009 |
4.68
|
28,580 | 4.46 | 4.68 | 4.68 | 0 | 0 | 0 |