Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
2 tháng
(2024-09-16) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
3 tháng
(2024-08-15) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
6 tháng
(2024-05-17) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
12 tháng
(2023-11-20) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
24 tháng
(2022-11-24) |
-12.58 | -36.49% | 1,412 | 200 | 0.0 |
21.90
35.90
21.90
|
36 tháng
(2021-11-29) |
6.39 | 41.16% | 59,571 | 11,600 | 0.4 |
14.79
48.98
21.90
|
60 tháng
(2019-12-10) |
12.79 | 140.48% | 745,164 | -195,700 | -2.7 |
8.02
48.98
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2010 |
3.44
|
3,300 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
14/01/2010 |
3.51
|
1,000 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
13/01/2010 |
3.53
|
6,200 | 3.39 | 3.53 | 3.32 | 0 | 0 | 0 |
12/01/2010 |
3.39
|
7,200 | 3.46 | 3.51 | 3.39 | 0 | 0 | 0 |
11/01/2010 |
3.46
|
5,900 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
08/01/2010 |
3.53
|
600 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
07/01/2010 |
3.53
|
3,600 | 3.55 | 3.60 | 3.53 | 0 | 0 | 0 |
06/01/2010 |
3.55
|
21,000 | 3.53 | 3.58 | 3.48 | 0 | 0 | 0 |
05/01/2010 |
3.53
|
8,900 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 |
04/01/2010 |
3.72
|
6,900 | 3.41 | 3.72 | 3.51 | 0 | 0 | 0 |
31/12/2009 |
3.41
|
9,700 | 3.46 | 3.62 | 3.41 | 0 | 0 | 0 |
30/12/2009 |
3.46
|
4,200 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
29/12/2009 |
3.46
|
3,300 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 |
28/12/2009 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
25/12/2009 |
3.46
|
14,200 | 3.30 | 3.46 | 3.41 | 0 | 0 | 0 |
24/12/2009 |
3.30
|
5,500 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
23/12/2009 |
3.32
|
8,600 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
22/12/2009 |
3.27
|
2,100 | 3.39 | 3.41 | 3.27 | 0 | 0 | 0 |
21/12/2009 |
3.39
|
7,800 | 3.23 | 3.41 | 3.32 | 0 | 0 | 0 |
18/12/2009 |
3.23
|
6,500 | 3.06 | 3.23 | 3.20 | 0 | 0 | 0 |
17/12/2009 |
3.06
|
8,300 | 3.04 | 3.09 | 3.04 | 0 | 0 | 0 |
16/12/2009 |
3.04
|
9,000 | 3.06 | 3.11 | 3.02 | 0 | 0 | 0 |
15/12/2009 |
3.06
|
3,500 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
14/12/2009 |
3.04
|
6,100 | 3.02 | 3.23 | 3.04 | 0 | 0 | 0 |
11/12/2009 |
3.02
|
21,300 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
10/12/2009 |
3.16
|
10,700 | 3.23 | 3.32 | 3.16 | 0 | 0 | 0 |
09/12/2009 |
3.23
|
4,800 | 3.46 | 3.46 | 3.20 | 0 | 0 | 0 |
08/12/2009 |
3.46
|
3,000 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
07/12/2009 |
3.60
|
100 | 3.51 | 3.60 | 3.60 | 0 | 0 | 0 |
04/12/2009 |
3.51
|
5,700 | 3.58 | 3.62 | 3.51 | 0 | 0 | 0 |
03/12/2009 |
3.58
|
600 | 3.51 | 3.62 | 3.58 | 0 | 0 | 0 |
02/12/2009 |
3.51
|
5,000 | 3.55 | 3.76 | 3.51 | 0 | 0 | 0 |
01/12/2009 |
3.55
|
7,700 | 3.60 | 3.76 | 3.55 | 0 | 0 | 0 |
30/11/2009 |
3.60
|
5,800 | 3.44 | 3.60 | 3.51 | 0 | 0 | 0 |
27/11/2009 |
3.44
|
8,100 | 3.44 | 3.62 | 3.23 | 0 | 0 | 0 |
26/11/2009 |
3.44
|
4,200 | 3.65 | 3.65 | 3.44 | 0 | 0 | 0 |
25/11/2009 |
3.65
|
13,800 | 3.86 | 3.86 | 3.65 | 0 | 0 | 0 |
24/11/2009 |
3.86
|
7,700 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
23/11/2009 |
4.09
|
1,400 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
20/11/2009 |
4.21
|
13,000 | 4.23 | 4.30 | 4.21 | 0 | 0 | 0 |
19/11/2009 |
4.23
|
7,300 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 |
18/11/2009 |
4.21
|
5,000 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
17/11/2009 |
4.21
|
20,200 | 4.16 | 4.40 | 4.05 | 0 | 0 | 0 |
16/11/2009 |
4.16
|
32,900 | 4.14 | 4.19 | 4.00 | 0 | 0 | 0 |
13/11/2009 |
4.14
|
4,600 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 |
12/11/2009 |
4.12
|
8,800 | 4.44 | 4.51 | 4.12 | 0 | 0 | 0 |
11/11/2009 |
4.44
|
30,600 | 4.19 | 4.44 | 4.12 | 0 | 0 | 0 |
10/11/2009 |
4.19
|
47,400 | 4.56 | 4.56 | 4.19 | 0 | 0 | 0 |
09/11/2009 |
4.56
|
12,900 | 4.65 | 4.89 | 4.35 | 0 | 0 | 0 |
06/11/2009 |
4.65
|
68,200 | 4.35 | 4.65 | 4.61 | 0 | 0 | 0 |
05/11/2009 |
4.35
|
24,400 | 4.05 | 4.35 | 4.21 | 0 | 0 | 0 |
04/11/2009 |
4.05
|
15,400 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
03/11/2009 |
4.33
|
14,300 | 4.63 | 4.63 | 4.33 | 0 | 0 | 0 |
02/11/2009 |
4.63
|
700 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 |
30/10/2009 |
4.96
|
68,300 | 5.31 | 5.59 | 4.96 | 0 | 0 | 0 |
29/10/2009 |
5.31
|
2,200 | 5.66 | 5.66 | 5.31 | 0 | 0 | 0 |
28/10/2009 |
5.66
|
61,200 | 5.61 | 6.27 | 5.66 | 0 | 0 | 0 |
27/10/2009 |
5.61
|
150,800 | 5.80 | 6.20 | 5.40 | 0 | 0 | 0 |
26/10/2009 |
5.80
|
30,900 | 5.42 | 5.80 | 5.80 | 0 | 0 | 0 |
23/10/2009 |
5.42
|
75,900 | 5.07 | 5.42 | 5.42 | 0 | 0 | 0 |
22/10/2009 |
5.07
|
96,500 | 4.75 | 5.07 | 5.07 | 0 | 0 | 0 |
21/10/2009 |
4.75
|
25,200 | 4.44 | 4.75 | 4.75 | 0 | 0 | 0 |
20/10/2009 |
4.44
|
21,800 | 4.16 | 4.44 | 4.44 | 0 | 0 | 0 |
19/10/2009 |
4.16
|
15,900 | 3.90 | 4.16 | 4.16 | 0 | 0 | 0 |
16/10/2009 |
3.90
|
21,200 | 3.74 | 3.90 | 3.90 | 0 | 0 | 0 |
15/10/2009 |
3.74
|
9,700 | 3.55 | 3.74 | 3.60 | 0 | 0 | 0 |
14/10/2009 |
3.55
|
4,600 | 3.51 | 3.65 | 3.55 | 0 | 0 | 0 |
13/10/2009 |
3.51
|
1,900 | 3.58 | 3.60 | 3.51 | 0 | 0 | 0 |
12/10/2009 |
3.58
|
4,800 | 3.55 | 3.58 | 3.39 | 0 | 0 | 0 |
09/10/2009 |
3.55
|
1,700 | 3.51 | 3.55 | 3.51 | 300 | 0 | 0 |
08/10/2009 |
3.51
|
3,000 | 3.55 | 3.58 | 3.51 | 0 | 0 | 0 |
07/10/2009 |
3.55
|
800 | 3.60 | 3.74 | 3.55 | 800 | 0 | 0 |
06/10/2009 |
3.60
|
100 | 3.39 | 3.60 | 3.60 | 0 | 0 | 0 |
05/10/2009 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
02/10/2009 |
3.39
|
2,500 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
01/10/2009 |
3.62
|
500 | 3.51 | 3.62 | 3.62 | 0 | 0 | 0 |
30/09/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/09/2009 |
3.51
|
1,200 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 |
28/09/2009 |
3.41
|
400 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 |
25/09/2009 |
3.55
|
0 | 3.74 | 3.55 | 3.55 | 0 | 0 | 0 |
24/09/2009 |
3.74
|
2,500 | 3.51 | 3.74 | 3.27 | 0 | 0 | 0 |
23/09/2009 |
3.51
|
3,800 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 |
22/09/2009 |
3.44
|
4,900 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
21/09/2009 |
3.51
|
4,600 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
18/09/2009 |
3.69
|
1,000 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
17/09/2009 |
3.74
|
0 | 3.72 | 3.74 | 3.74 | 0 | 0 | 0 |
16/09/2009 |
3.72
|
600 | 3.55 | 3.74 | 3.72 | 0 | 0 | 0 |
15/09/2009 |
3.55
|
2,300 | 3.51 | 3.55 | 3.46 | 0 | 0 | 0 |
14/09/2009 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
11/09/2009 |
3.51
|
2,600 | 3.69 | 3.69 | 3.46 | 0 | 0 | 0 |
10/09/2009 |
3.69
|
200 | 3.48 | 3.69 | 3.69 | 0 | 0 | 0 |
09/09/2009 |
3.48
|
8,100 | 3.51 | 3.60 | 3.41 | 0 | 0 | 0 |
08/09/2009 |
3.51
|
0 | 3.37 | 3.51 | 3.51 | 0 | 0 | 0 |
07/09/2009 |
3.37
|
1,000 | 3.53 | 3.62 | 3.37 | 0 | 0 | 0 |
04/09/2009 |
3.53
|
1,900 | 3.41 | 3.53 | 3.44 | 0 | 0 | 0 |
03/09/2009 |
3.41
|
1,000 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
01/09/2009 |
3.58
|
500 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
31/08/2009 |
3.58
|
1,800 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 |
28/08/2009 |
3.58
|
1,300 | 3.48 | 3.58 | 3.46 | 0 | 0 | 0 |
27/08/2009 |
3.48
|
13,500 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |