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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
5.50
|
107,800 | 5.24 | 5.50 | 5.39 | 0 | 0 | 0 |
16/04/2010 |
5.24
|
155,200 | 4.92 | 5.24 | 4.92 | 0 | 0 | 0 |
15/04/2010 |
4.92
|
107,700 | 4.62 | 4.92 | 4.71 | 0 | 0 | 0 |
14/04/2010 |
4.62
|
12,300 | 4.58 | 4.68 | 4.56 | 0 | 0 | 0 |
13/04/2010 |
4.58
|
5,900 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
12/04/2010 |
4.62
|
19,400 | 4.58 | 4.68 | 4.51 | 0 | 0 | 0 |
09/04/2010 |
4.58
|
31,200 | 4.71 | 4.77 | 4.45 | 0 | 1,000 | -0.0 |
08/04/2010 |
4.71
|
10,800 | 4.71 | 4.88 | 4.60 | 0 | 0 | 0 |
07/04/2010 |
4.71
|
9,200 | 4.49 | 4.75 | 4.66 | 0 | 0 | 0 |
06/04/2010 |
4.49
|
33,500 | 4.83 | 4.83 | 4.49 | 0 | 0 | 0 |
05/04/2010 |
4.83
|
94,800 | 4.58 | 4.83 | 4.71 | 4,000 | 0 | 0.1 |
02/04/2010 |
4.58
|
63,100 | 4.32 | 4.58 | 4.43 | 0 | 0 | 0 |
01/04/2010 |
4.32
|
8,300 | 4.13 | 4.32 | 4.21 | 0 | 0 | 0 |
31/03/2010 |
4.13
|
10,100 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
30/03/2010 |
4.28
|
5,600 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
29/03/2010 |
4.45
|
200 | 4.28 | 4.45 | 4.45 | 0 | 0 | 0 |
26/03/2010 |
4.28
|
7,000 | 4.26 | 4.38 | 4.17 | 0 | 0 | 0 |
25/03/2010 |
4.26
|
6,600 | 4.30 | 4.30 | 4.19 | 0 | 0 | 0 |
24/03/2010 |
4.30
|
4,700 | 4.32 | 4.32 | 4.26 | 0 | 0 | 0 |
23/03/2010 |
4.32
|
16,000 | 4.30 | 4.32 | 4.26 | 0 | 0 | 0 |
22/03/2010 |
4.30
|
2,500 | 4.28 | 4.34 | 4.30 | 0 | 0 | 0 |
19/03/2010 |
4.28
|
13,800 | 4.28 | 4.34 | 4.23 | 0 | 0 | 0 |
18/03/2010 |
4.28
|
2,100 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
17/03/2010 |
4.32
|
22,300 | 4.23 | 4.32 | 4.23 | 0 | 0 | 0 |
16/03/2010 |
4.23
|
13,000 | 4.28 | 4.30 | 4.23 | 0 | 0 | 0 |
15/03/2010 |
4.28
|
24,400 | 4.36 | 4.49 | 4.23 | 0 | 0 | 0 |
12/03/2010 |
4.36
|
3,300 | 4.38 | 4.47 | 4.32 | 0 | 0 | 0 |
11/03/2010 |
4.38
|
4,200 | 4.30 | 4.38 | 4.32 | 0 | 0 | 0 |
10/03/2010 |
4.30
|
15,000 | 4.45 | 4.47 | 4.30 | 0 | 0 | 0 |
09/03/2010 |
4.45
|
10,300 | 4.53 | 4.53 | 4.38 | 0 | 0 | 0 |
08/03/2010 |
4.53
|
36,800 | 4.30 | 4.53 | 4.45 | 0 | 1,000 | -0.0 |
05/03/2010 |
4.30
|
19,900 | 4.26 | 4.30 | 4.19 | 0 | 0 | 0 |
04/03/2010 |
4.26
|
17,600 | 4.21 | 4.36 | 4.21 | 0 | 0 | 0 |
03/03/2010 |
4.21
|
16,700 | 4.17 | 4.21 | 4.19 | 0 | 0 | 0 |
02/03/2010 |
4.17
|
6,100 | 4.17 | 4.23 | 4.13 | 0 | 0 | 0 |
01/03/2010 |
4.17
|
7,500 | 4.06 | 4.23 | 4.08 | 0 | 0 | 0 |
26/02/2010 |
4.06
|
5,000 | 4.04 | 4.06 | 4.06 | 0 | 0 | 0 |
25/02/2010 |
4.04
|
1,300 | 4.06 | 4.06 | 4.04 | 0 | 0 | 0 |
24/02/2010 |
4.06
|
2,300 | 4.00 | 4.08 | 4.06 | 0 | 0 | 0 |
23/02/2010 |
4.00
|
3,500 | 4.11 | 4.13 | 3.98 | 1,000 | 0 | 0.0 |
22/02/2010 |
4.11
|
1,000 | 4.06 | 4.21 | 4.06 | 0 | 0 | 0 |
12/02/2010 |
4.06
|
3,300 | 4.06 | 4.11 | 4.06 | 0 | 0 | 0 |
11/02/2010 |
4.06
|
5,700 | 3.98 | 4.15 | 4.06 | 0 | 0 | 0 |
10/02/2010 |
3.98
|
3,200 | 3.96 | 4.02 | 3.98 | 0 | 0 | 0 |
09/02/2010 |
3.96
|
6,900 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
08/02/2010 |
4.04
|
3,300 | 4.06 | 4.28 | 4.04 | 0 | 0 | 0 |
05/02/2010 |
4.06
|
11,200 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 |
04/02/2010 |
4.11
|
5,200 | 4.02 | 4.15 | 4.11 | 0 | 0 | 0 |
03/02/2010 |
4.02
|
2,500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
02/02/2010 |
4.02
|
7,600 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
01/02/2010 |
4.06
|
2,500 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
29/01/2010 |
4.06
|
9,700 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 |
28/01/2010 |
4.11
|
12,500 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
27/01/2010 |
4.15
|
3,000 | 4.23 | 4.23 | 3.98 | 0 | 0 | 0 |
26/01/2010 |
4.23
|
21,400 | 4.00 | 4.26 | 4.15 | 0 | 0 | 0 |
25/01/2010 |
4.00
|
5,000 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
22/01/2010 |
4.06
|
12,300 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 |
21/01/2010 |
4.11
|
3,300 | 4.06 | 4.11 | 4.00 | 0 | 0 | 0 |
20/01/2010 |
4.06
|
4,400 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
19/01/2010 |
4.17
|
16,200 | 4.34 | 4.38 | 4.17 | 0 | 0 | 0 |
18/01/2010 |
4.34
|
99,800 | 4.15 | 4.43 | 4.21 | 0 | 0 | 0 |
15/01/2010 |
4.15
|
13,800 | 3.89 | 4.15 | 4.15 | 0 | 0 | 0 |
14/01/2010 |
3.89
|
6,100 | 3.68 | 3.89 | 3.89 | 0 | 0 | 0 |
13/01/2010 |
3.68
|
5,000 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
12/01/2010 |
3.68
|
15,300 | 3.76 | 3.76 | 3.68 | 0 | 4,500 | -0.1 |
11/01/2010 |
3.76
|
2,200 | 3.81 | 3.83 | 3.74 | 0 | 0 | 0 |
08/01/2010 |
3.81
|
12,900 | 3.76 | 3.91 | 3.76 | 0 | 0 | 0 |
07/01/2010 |
3.76
|
2,000 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
06/01/2010 |
3.89
|
7,800 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
05/01/2010 |
3.98
|
13,500 | 4.00 | 4.26 | 3.74 | 300 | 0 | 0.0 |
04/01/2010 |
4.00
|
9,400 | 3.79 | 4.02 | 3.85 | 0 | 0 | 0 |
31/12/2009 |
3.79
|
5,600 | 3.68 | 3.85 | 3.72 | 0 | 0 | 0 |
30/12/2009 |
3.68
|
4,300 | 3.66 | 3.68 | 3.64 | 0 | 0 | 0 |
29/12/2009 |
3.66
|
5,700 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
28/12/2009 |
3.81
|
12,300 | 3.81 | 3.83 | 3.74 | 0 | 0 | 0 |
25/12/2009 |
3.81
|
20,100 | 3.70 | 3.81 | 3.64 | 0 | 0 | 0 |
24/12/2009 |
3.70
|
6,500 | 3.64 | 3.72 | 3.53 | 0 | 0 | 0 |
23/12/2009 |
3.64
|
5,300 | 3.66 | 3.70 | 3.64 | 0 | 0 | 0 |
22/12/2009 |
3.66
|
3,000 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
21/12/2009 |
3.81
|
23,400 | 3.57 | 3.81 | 3.59 | 0 | 0 | 0 |
18/12/2009 |
3.57
|
11,900 | 3.42 | 3.57 | 3.57 | 0 | 0 | 0 |
17/12/2009 |
3.42
|
3,800 | 3.40 | 3.42 | 3.29 | 0 | 0 | 0 |
16/12/2009 |
3.40
|
5,100 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
15/12/2009 |
3.64
|
1,500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
14/12/2009 |
3.64
|
5,800 | 3.42 | 3.64 | 3.42 | 0 | 0 | 0 |
11/12/2009 |
3.42
|
13,500 | 3.53 | 3.76 | 3.31 | 0 | 1,000 | 0 |
10/12/2009 |
3.53
|
13,900 | 3.53 | 3.55 | 3.51 | 0 | 1,000 | 0 |
09/12/2009 |
3.53
|
9,100 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 |
08/12/2009 |
3.66
|
4,900 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
07/12/2009 |
3.76
|
13,600 | 3.74 | 3.76 | 3.64 | 0 | 0 | 0 |
04/12/2009 |
3.74
|
8,700 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
03/12/2009 |
3.85
|
12,300 | 3.87 | 3.91 | 3.66 | 0 | 0 | 0 |
02/12/2009 |
3.87
|
27,000 | 4.06 | 4.11 | 3.83 | 0 | 0 | 0 |
01/12/2009 |
4.06
|
10,300 | 3.91 | 4.17 | 4.00 | 0 | 0 | 0 |
30/11/2009 |
3.91
|
36,300 | 3.94 | 4.00 | 3.89 | 0 | 0 | 0 |
27/11/2009 |
3.94
|
17,500 | 3.85 | 3.96 | 3.61 | 0 | 0 | 0 |
26/11/2009 |
3.85
|
21,200 | 4.06 | 4.06 | 3.85 | 0 | 200 | 0 |
25/11/2009 |
4.06
|
31,500 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
24/11/2009 |
4.34
|
11,100 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
23/11/2009 |
4.45
|
17,800 | 4.60 | 4.60 | 4.43 | 0 | 0 | 0 |