Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
3.05
|
22,200 | 3.08 | 3.10 | 2.92 | 0 | 0 | 0 |
19/04/2010 |
3.08
|
6,000 | 3.08 | 3.10 | 2.90 | 0 | 0 | 0 |
16/04/2010 |
3.08
|
15,900 | 2.96 | 3.10 | 3.01 | 0 | 0 | 0 |
15/04/2010 |
2.96
|
16,700 | 2.94 | 3.10 | 2.90 | 0 | 0 | 0 |
14/04/2010 |
2.94
|
14,000 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
13/04/2010 |
2.94
|
7,700 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
12/04/2010 |
2.96
|
11,300 | 2.96 | 3.03 | 2.92 | 0 | 0 | 0 |
09/04/2010 |
2.96
|
12,200 | 3.01 | 3.14 | 2.96 | 0 | 0 | 0 |
08/04/2010 |
3.01
|
21,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
07/04/2010 |
2.90
|
15,300 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
06/04/2010 |
2.85
|
5,200 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
05/04/2010 |
2.92
|
23,800 | 2.83 | 2.92 | 2.69 | 0 | 0 | 0 |
02/04/2010 |
2.83
|
5,300 | 2.85 | 2.92 | 2.74 | 0 | 0 | 0 |
01/04/2010 |
2.85
|
3,100 | 2.78 | 2.87 | 2.81 | 0 | 0 | 0 |
31/03/2010 |
2.78
|
3,900 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 |
30/03/2010 |
2.76
|
5,600 | 2.67 | 2.85 | 2.76 | 0 | 0 | 0 |
29/03/2010 |
2.67
|
8,000 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
26/03/2010 |
2.85
|
2,000 | 2.81 | 2.87 | 2.69 | 0 | 0 | 0 |
25/03/2010 |
2.81
|
10,500 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 |
24/03/2010 |
2.81
|
1,200 | 2.78 | 2.81 | 2.76 | 0 | 0 | 0 |
23/03/2010 |
2.78
|
6,700 | 2.81 | 2.90 | 2.74 | 0 | 0 | 0 |
22/03/2010 |
2.81
|
2,100 | 2.83 | 2.85 | 2.74 | 0 | 0 | 0 |
19/03/2010 |
2.83
|
5,000 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 |
18/03/2010 |
2.94
|
900 | 2.78 | 2.94 | 2.83 | 0 | 0 | 0 |
17/03/2010 |
2.78
|
4,600 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
16/03/2010 |
2.94
|
8,700 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 |
15/03/2010 |
3.14
|
19,300 | 2.99 | 3.19 | 3.01 | 0 | 0 | 0 |
12/03/2010 |
2.99
|
6,100 | 2.92 | 3.17 | 2.99 | 0 | 0 | 0 |
11/03/2010 |
2.92
|
6,500 | 3.03 | 3.05 | 2.92 | 0 | 0 | 0 |
10/03/2010 |
3.03
|
36,900 | 2.92 | 3.03 | 2.90 | 0 | 0 | 0 |
09/03/2010 |
2.92
|
26,000 | 2.90 | 2.96 | 2.90 | 0 | 0 | 0 |
08/03/2010 |
2.90
|
15,700 | 2.78 | 2.90 | 2.78 | 0 | 0 | 0 |
05/03/2010 |
2.78
|
6,700 | 2.74 | 2.81 | 2.69 | 0 | 0 | 0 |
04/03/2010 |
2.74
|
3,800 | 2.69 | 2.87 | 2.74 | 0 | 0 | 0 |
03/03/2010 |
2.69
|
1,800 | 2.67 | 2.74 | 2.69 | 0 | 0 | 0 |
02/03/2010 |
2.67
|
16,900 | 2.72 | 2.83 | 2.51 | 0 | 0 | 0 |
01/03/2010 |
2.72
|
4,800 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 |
26/02/2010 |
2.69
|
3,400 | 2.67 | 2.69 | 2.67 | 0 | 0 | 0 |
25/02/2010 |
2.67
|
1,700 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 |
24/02/2010 |
2.69
|
4,200 | 2.67 | 2.74 | 2.69 | 0 | 0 | 0 |
23/02/2010 |
2.67
|
2,900 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 |
22/02/2010 |
2.76
|
300 | 2.78 | 2.92 | 2.76 | 0 | 0 | 0 |
12/02/2010 |
2.78
|
100 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 |
11/02/2010 |
2.74
|
2,000 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
10/02/2010 |
2.69
|
600 | 2.65 | 2.81 | 2.67 | 0 | 0 | 0 |
09/02/2010 |
2.65
|
3,200 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
08/02/2010 |
2.65
|
1,500 | 2.65 | 2.81 | 2.65 | 0 | 0 | 0 |
05/02/2010 |
2.65
|
3,300 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
04/02/2010 |
2.69
|
5,500 | 2.78 | 2.81 | 2.65 | 0 | 2,000 | -0.0 |
03/02/2010 |
2.78
|
1,200 | 2.72 | 2.87 | 2.60 | 0 | 0 | 0 |
02/02/2010 |
2.72
|
2,300 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 |
01/02/2010 |
2.69
|
1,900 | 2.74 | 2.92 | 2.69 | 0 | 0 | 0 |
29/01/2010 |
2.74
|
13,400 | 2.78 | 2.81 | 2.74 | 0 | 0 | 0 |
28/01/2010 |
2.78
|
14,800 | 3.03 | 3.03 | 2.78 | 0 | 0 | 0 |
27/01/2010 |
3.03
|
800 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
26/01/2010 |
2.92
|
2,100 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
25/01/2010 |
3.08
|
100 | 2.92 | 3.08 | 3.08 | 0 | 0 | 0 |
22/01/2010 |
2.92
|
6,000 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
21/01/2010 |
3.08
|
900 | 2.92 | 3.08 | 3.08 | 0 | 0 | 0 |
20/01/2010 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
19/01/2010 |
2.92
|
2,600 | 2.90 | 2.92 | 2.92 | 0 | 0 | 0 |
18/01/2010 |
2.90
|
5,100 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
15/01/2010 |
3.03
|
1,100 | 3.12 | 3.26 | 3.03 | 0 | 0 | 0 |
14/01/2010 |
3.12
|
1,300 | 3.14 | 3.19 | 3.12 | 0 | 0 | 0 |
13/01/2010 |
3.14
|
4,200 | 2.96 | 3.14 | 2.96 | 0 | 0 | 0 |
12/01/2010 |
2.96
|
4,900 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 |
11/01/2010 |
3.14
|
3,000 | 3.19 | 3.48 | 3.12 | 0 | 0 | 0 |
08/01/2010 |
3.19
|
8,800 | 3.19 | 3.37 | 3.19 | 0 | 0 | 0 |
07/01/2010 |
3.19
|
16,100 | 3.48 | 3.48 | 3.17 | 0 | 0 | 0 |
06/01/2010 |
3.48
|
32,500 | 3.57 | 3.57 | 3.26 | 0 | 0 | 0 |
05/01/2010 |
3.57
|
5,200 | 3.50 | 3.70 | 3.26 | 0 | 0 | 0 |
04/01/2010 |
3.50
|
3,900 | 3.30 | 3.50 | 3.43 | 0 | 0 | 0 |
31/12/2009 |
3.30
|
22,800 | 3.12 | 3.30 | 3.23 | 0 | 0 | 0 |
30/12/2009 |
3.12
|
29,800 | 2.92 | 3.12 | 2.81 | 0 | 0 | 0 |
29/12/2009 |
2.92
|
7,400 | 2.81 | 2.92 | 2.87 | 0 | 0 | 0 |
28/12/2009 |
2.81
|
5,200 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 |
25/12/2009 |
3.01
|
13,500 | 2.81 | 3.01 | 2.94 | 0 | 0 | 0 |
24/12/2009 |
2.81
|
2,400 | 2.83 | 2.96 | 2.74 | 0 | 0 | 0 |
23/12/2009 |
2.83
|
6,300 | 2.83 | 2.92 | 2.74 | 0 | 0 | 0 |
22/12/2009 |
2.83
|
5,100 | 3.12 | 3.19 | 2.83 | 0 | 0 | 0 |
21/12/2009 |
3.12
|
9,600 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 |
18/12/2009 |
2.96
|
1,800 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
17/12/2009 |
2.96
|
0 | 2.83 | 2.96 | 2.96 | 0 | 0 | 0 |
16/12/2009 |
2.83
|
1,500 | 2.92 | 3.19 | 2.83 | 0 | 0 | 0 |
15/12/2009 |
2.92
|
3,800 | 3.01 | 3.08 | 2.92 | 0 | 0 | 0 |
14/12/2009 |
3.01
|
1,500 | 2.85 | 3.01 | 2.87 | 0 | 0 | 0 |
11/12/2009 |
2.85
|
5,200 | 3.03 | 3.17 | 2.85 | 0 | 0 | 0 |
10/12/2009 |
3.03
|
8,600 | 3.21 | 3.37 | 3.03 | 0 | 0 | 0 |
09/12/2009 |
3.21
|
800 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
08/12/2009 |
3.37
|
6,300 | 3.43 | 3.66 | 3.37 | 0 | 0 | 0 |
07/12/2009 |
3.43
|
2,800 | 3.68 | 3.68 | 3.43 | 2,000 | 0 | 0 |
04/12/2009 |
3.68
|
100 | 3.52 | 3.68 | 3.68 | 0 | 0 | 0 |
03/12/2009 |
3.52
|
100 | 3.32 | 3.52 | 3.52 | 0 | 0 | 0 |
02/12/2009 |
3.32
|
600 | 3.35 | 3.52 | 3.32 | 0 | 0 | 0 |
01/12/2009 |
3.35
|
9,300 | 3.14 | 3.35 | 3.30 | 0 | 0 | 0 |
30/11/2009 |
3.14
|
6,000 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 |
27/11/2009 |
3.14
|
1,700 | 3.08 | 3.14 | 2.90 | 0 | 0 | 0 |
26/11/2009 |
3.08
|
17,500 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
25/11/2009 |
3.26
|
24,200 | 3.48 | 3.68 | 3.26 | 0 | 0 | 0 |
24/11/2009 |
3.48
|
3,100 | 3.46 | 3.59 | 3.43 | 0 | 0 | 0 |