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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
3.38
|
142,440 | 3.23 | 3.38 | 3.23 | 18,000 | 6,150 | 0.1 |
15/04/2010 |
3.23
|
112,660 | 3.08 | 3.23 | 3.08 | 0 | 5,000 | -0.0 |
14/04/2010 |
3.08
|
35,630 | 3.04 | 3.12 | 3.00 | 0 | 0 | 0 |
13/04/2010 |
3.04
|
44,140 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
12/04/2010 |
3.04
|
58,550 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
09/04/2010 |
3.04
|
32,370 | 3.08 | 3.12 | 3.04 | 1,000 | 0 | 0.0 |
08/04/2010 |
3.08
|
15,990 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
07/04/2010 |
3.12
|
20,550 | 3.12 | 3.12 | 3.04 | 8,000 | 0 | 0.1 |
06/04/2010 |
3.12
|
31,670 | 3.12 | 3.15 | 3.08 | 3,040 | 0 | 0.0 |
05/04/2010 |
3.12
|
34,560 | 3.08 | 3.12 | 3.00 | 10 | 0 | 0 |
02/04/2010 |
3.08
|
17,560 | 3.00 | 3.08 | 2.97 | 100 | 0 | 0.0 |
01/04/2010 |
3.00
|
5,890 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 |
31/03/2010 |
3.00
|
22,700 | 2.97 | 3.08 | 3.00 | 0 | 0 | 0 |
30/03/2010 |
2.97
|
7,730 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
29/03/2010 |
2.97
|
9,910 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
26/03/2010 |
3.04
|
17,590 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
25/03/2010 |
3.08
|
28,340 | 2.97 | 3.08 | 3.00 | 0 | 0 | 0 |
24/03/2010 |
2.97
|
30,230 | 3.12 | 3.15 | 2.97 | 5,000 | 0 | 0.0 |
23/03/2010 |
3.12
|
4,050 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
22/03/2010 |
3.15
|
11,870 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
19/03/2010 |
3.08
|
19,330 | 3.12 | 3.15 | 3.08 | 0 | 40 | -0.0 |
18/03/2010 |
3.12
|
11,030 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
17/03/2010 |
3.12
|
30,720 | 3.12 | 3.15 | 3.12 | 250 | 0 | 0.0 |
16/03/2010 |
3.12
|
42,580 | 3.27 | 3.30 | 3.12 | 0 | 3,000 | -0.0 |
15/03/2010 |
3.27
|
82,950 | 3.15 | 3.27 | 3.23 | 0 | 0 | 0 |
12/03/2010 |
3.15
|
52,540 | 3.15 | 3.19 | 3.12 | 0 | 0 | 0 |
11/03/2010 |
3.15
|
35,580 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
10/03/2010 |
3.12
|
13,840 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
09/03/2010 |
3.23
|
47,280 | 3.15 | 3.23 | 3.08 | 0 | 0 | 0 |
08/03/2010 |
3.15
|
39,520 | 3.12 | 3.15 | 3.12 | 100 | 0 | 0.0 |
05/03/2010 |
3.12
|
8,230 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
04/03/2010 |
3.12
|
26,980 | 3.08 | 3.15 | 3.04 | 0 | 0 | 0 |
03/03/2010 |
3.08
|
7,490 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 |
02/03/2010 |
3.00
|
72,420 | 3.12 | 3.12 | 2.97 | 5,040 | 70,820 | -0.5 |
01/03/2010 |
3.12
|
8,000 | 3.04 | 3.19 | 3.08 | 3,000 | 0 | 0.0 |
26/02/2010 |
3.04
|
9,740 | 3.04 | 3.04 | 2.93 | 0 | 4,690 | -0.0 |
25/02/2010 |
3.04
|
11,870 | 3.00 | 3.08 | 3.00 | 100 | 9,110 | -0.1 |
24/02/2010 |
3.00
|
4,150 | 3.12 | 3.15 | 3.00 | 0 | 0 | 0 |
23/02/2010 |
3.12
|
3,180 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
22/02/2010 |
3.15
|
7,510 | 3.15 | 3.19 | 3.12 | 0 | 380 | -0.0 |
12/02/2010 |
3.15
|
2,650 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
11/02/2010 |
3.19
|
2,110 | 3.12 | 3.23 | 3.08 | 0 | 0 | 0 |
10/02/2010 |
3.12
|
4,790 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 |
09/02/2010 |
3.12
|
7,650 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
08/02/2010 |
3.12
|
5,310 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
05/02/2010 |
3.08
|
21,600 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
04/02/2010 |
3.19
|
10,260 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 |
03/02/2010 |
3.15
|
4,760 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
02/02/2010 |
3.12
|
12,570 | 3.15 | 3.23 | 3.12 | 0 | 10 | -0.0 |
01/02/2010 |
3.15
|
5,710 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 |
29/01/2010 |
3.12
|
15,530 | 3.23 | 3.27 | 3.12 | 0 | 0 | 0 |
28/01/2010 |
3.23
|
11,640 | 3.12 | 3.23 | 3.19 | 0 | 0 | 0 |
27/01/2010 |
3.12
|
14,070 | 3.19 | 3.23 | 3.12 | 0 | 0 | 0 |
26/01/2010 |
3.19
|
28,320 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
25/01/2010 |
3.19
|
17,820 | 3.15 | 3.30 | 3.04 | 0 | 7,900 | -0.1 |
22/01/2010 |
3.15
|
16,020 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
21/01/2010 |
3.27
|
20,140 | 3.30 | 3.34 | 3.15 | 3,000 | 12,000 | -0.1 |
20/01/2010 |
3.30
|
2,350 | 3.38 | 3.42 | 3.30 | 0 | 0 | 0 |
19/01/2010 |
3.38
|
8,100 | 3.27 | 3.42 | 3.27 | 0 | 0 | 0 |
18/01/2010 |
3.27
|
17,270 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
15/01/2010 |
3.42
|
3,540 | 3.45 | 3.45 | 3.42 | 720 | 110 | 0.0 |
14/01/2010 |
3.45
|
13,140 | 3.45 | 3.61 | 3.42 | 0 | 0 | 0 |
13/01/2010 |
3.45
|
10,860 | 3.45 | 3.49 | 3.42 | 5,200 | 0 | 0.0 |
12/01/2010 |
3.45
|
14,450 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
11/01/2010 |
3.49
|
28,280 | 3.53 | 3.61 | 3.49 | 200 | 0 | 0.0 |
08/01/2010 |
3.53
|
21,030 | 3.57 | 3.68 | 3.53 | 200 | 0 | 0.0 |
07/01/2010 |
3.57
|
16,720 | 3.57 | 3.64 | 3.49 | 0 | 0 | 0 |
06/01/2010 |
3.57
|
15,640 | 3.68 | 3.76 | 3.57 | 3,950 | 0 | 0.0 |
05/01/2010 |
3.68
|
45,210 | 3.53 | 3.68 | 3.64 | 0 | 0 | 0 |
04/01/2010 |
3.53
|
38,210 | 3.38 | 3.53 | 3.49 | 0 | 0 | 0 |
31/12/2009 |
3.38
|
32,340 | 3.38 | 3.53 | 3.38 | 0 | 0 | 0 |
30/12/2009 |
3.38
|
10,440 | 3.42 | 3.45 | 3.38 | 0 | 0 | 0 |
29/12/2009 |
3.42
|
7,950 | 3.34 | 3.42 | 3.27 | 0 | 0 | 0 |
28/12/2009 |
3.34
|
29,680 | 3.45 | 3.49 | 3.30 | 800 | 0 | 0 |
25/12/2009 |
3.45
|
29,390 | 3.30 | 3.45 | 3.34 | 0 | 0 | 0 |
24/12/2009 |
3.30
|
19,520 | 3.27 | 3.30 | 3.19 | 500 | 200 | 0 |
23/12/2009 |
3.27
|
19,830 | 3.34 | 3.38 | 3.23 | 500 | 0 | 0 |
22/12/2009 |
3.34
|
19,670 | 3.42 | 3.45 | 3.34 | 0 | 0 | 0 |
21/12/2009 |
3.42
|
34,660 | 3.27 | 3.42 | 3.38 | 2,200 | 0 | 0 |
18/12/2009 |
3.27
|
10,570 | 3.12 | 3.27 | 3.23 | 0 | 0 | 0 |
17/12/2009 |
3.12
|
8,530 | 3.23 | 3.27 | 3.08 | 400 | 0 | 0 |
16/12/2009 |
3.23
|
12,050 | 3.38 | 3.38 | 3.23 | 1,200 | 0 | 0 |
15/12/2009 |
3.38
|
5,120 | 3.38 | 3.38 | 3.27 | 200 | 0 | 0 |
14/12/2009 |
3.38
|
14,430 | 3.23 | 3.38 | 3.15 | 0 | 0 | 0 |
11/12/2009 |
3.23
|
27,840 | 3.38 | 3.45 | 3.23 | 200 | 0 | 0 |
10/12/2009 |
3.38
|
43,680 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
09/12/2009 |
3.53
|
36,540 | 3.68 | 3.68 | 3.53 | 2,990 | 0 | 0 |
08/12/2009 |
3.68
|
24,800 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 |
07/12/2009 |
3.76
|
8,430 | 3.76 | 3.79 | 3.72 | 200 | 0 | 0 |
04/12/2009 |
3.76
|
24,900 | 3.76 | 3.87 | 3.61 | 500 | 0 | 0 |
03/12/2009 |
3.76
|
27,930 | 3.64 | 3.76 | 3.64 | 2,000 | 0 | 0 |
02/12/2009 |
3.64
|
48,690 | 3.83 | 3.83 | 3.64 | 0 | 20 | 0 |
01/12/2009 |
3.83
|
43,430 | 3.87 | 4.06 | 3.83 | 0 | 0 | 0 |
30/11/2009 |
3.87
|
80,600 | 3.83 | 3.94 | 3.79 | 1,600 | 0 | 0 |
27/11/2009 |
3.83
|
96,630 | 3.72 | 3.87 | 3.57 | 10,000 | 1,570 | 0 |
26/11/2009 |
3.72
|
28,860 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 |
25/11/2009 |
3.91
|
54,620 | 4.09 | 4.09 | 3.91 | 200 | 0 | 0 |
24/11/2009 |
4.09
|
59,570 | 4.17 | 4.24 | 4.09 | 0 | 0 | 0 |
23/11/2009 |
4.17
|
42,500 | 4.28 | 4.32 | 4.09 | 0 | 0 | 0 |
20/11/2009 |
4.28
|
53,780 | 4.51 | 4.51 | 4.28 | 0 | 0 | 0 |