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) |
-0.30 | -2.46% | 30,300 | 6,100 | 0.1 |
11.90
12.20
11.90
|
2 tháng
(2024-09-13) |
-1.50 | -11.19% | 63,300 | 6,100 | 0.1 |
11.90
13.40
11.90
|
3 tháng
(2024-08-14) |
-1.50 | -11.19% | 97,300 | 6,500 | 0.1 |
11.90
13.50
11.90
|
6 tháng
(2024-05-16) |
-0.81 | -6.34% | 468,800 | 20,805 | 0.3 |
11.90
13.90
11.90
|
12 tháng
(2023-11-20) |
1.26 | 11.89% | 1,892,900 | 508,705 | 7.2 |
10.64
14.96
11.90
|
24 tháng
(2022-11-23) |
4.95 | 71.28% | 5,118,723 | 509,305 | 7.2 |
6.60
14.96
11.90
|
36 tháng
(2021-11-29) |
0.11 | 0.89% | 9,781,479 | 619,405 | 9.2 |
4.75
19.19
11.90
|
60 tháng
(2019-12-09) |
7.06 | 145.69% | 13,275,632 | 960,615 | 13.4 |
4.41
19.19
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2010 |
3.87
|
2,500 | 3.77 | 3.97 | 3.87 | 0 | 0 | 0 |
13/01/2010 |
3.77
|
4,300 | 3.67 | 3.77 | 3.65 | 0 | 0 | 0 |
12/01/2010 |
3.67
|
9,500 | 3.73 | 3.77 | 3.67 | 0 | 0 | 0 |
11/01/2010 |
3.73
|
1,300 | 3.71 | 3.77 | 3.73 | 0 | 0 | 0 |
08/01/2010 |
3.71
|
4,900 | 3.77 | 3.81 | 3.55 | 0 | 0 | 0 |
07/01/2010 |
3.77
|
5,800 | 3.73 | 3.97 | 3.77 | 0 | 0 | 0 |
06/01/2010 |
3.73
|
4,400 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
05/01/2010 |
3.87
|
4,700 | 4.07 | 4.21 | 3.87 | 0 | 0 | 0 |
04/01/2010 |
4.07
|
8,200 | 3.81 | 4.07 | 3.89 | 0 | 0 | 0 |
31/12/2009 |
3.81
|
9,000 | 3.95 | 3.97 | 3.77 | 0 | 0 | 0 |
30/12/2009 |
3.95
|
2,000 | 3.93 | 3.95 | 3.95 | 0 | 0 | 0 |
29/12/2009 |
3.93
|
27,500 | 3.83 | 4.01 | 3.77 | 0 | 0 | 0 |
28/12/2009 |
3.83
|
6,500 | 3.73 | 3.83 | 3.57 | 0 | 0 | 0 |
25/12/2009 |
3.73
|
19,800 | 3.49 | 3.75 | 3.53 | 0 | 0 | 0 |
24/12/2009 |
3.49
|
1,500 | 3.55 | 3.97 | 3.49 | 500 | 0 | 0 |
23/12/2009 |
3.55
|
2,400 | 3.57 | 3.99 | 3.55 | 0 | 0 | 0 |
22/12/2009 |
3.57
|
2,000 | 3.65 | 3.89 | 3.57 | 0 | 0 | 0 |
21/12/2009 |
3.65
|
3,200 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 |
18/12/2009 |
3.45
|
4,900 | 3.29 | 3.45 | 3.35 | 0 | 0 | 0 |
17/12/2009 |
3.29
|
3,800 | 3.17 | 3.31 | 3.10 | 0 | 0 | 0 |
16/12/2009 |
3.17
|
11,500 | 3.19 | 3.27 | 3.17 | 0 | 0 | 0 |
15/12/2009 |
3.19
|
3,200 | 3.19 | 3.43 | 3.19 | 0 | 0 | 0 |
14/12/2009 |
3.19
|
8,300 | 3.19 | 3.47 | 3.19 | 0 | 0 | 0 |
11/12/2009 |
3.19
|
12,900 | 3.43 | 3.61 | 3.19 | 0 | 0 | 0 |
10/12/2009 |
3.43
|
9,000 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
09/12/2009 |
3.69
|
3,400 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 |
08/12/2009 |
3.97
|
4,800 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 |
07/12/2009 |
4.25
|
600 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 |
04/12/2009 |
4.27
|
11,200 | 4.29 | 4.90 | 4.27 | 0 | 0 | 0 |
03/12/2009 |
4.29
|
12,800 | 4.27 | 4.92 | 4.29 | 0 | 0 | 0 |
02/12/2009 |
4.27
|
7,900 | 4.25 | 4.72 | 4.27 | 0 | 0 | 0 |
01/12/2009 |
4.25
|
13,400 | 4.23 | 4.62 | 4.25 | 0 | 0 | 0 |
30/11/2009 |
4.23
|
10,300 | 4.25 | 4.50 | 3.95 | 0 | 0 | 0 |
27/11/2009 |
4.25
|
13,300 | 3.81 | 4.48 | 3.93 | 0 | 0 | 0 |
26/11/2009 |
3.81
|
7,000 | 3.79 | 4.36 | 3.81 | 0 | 0 | 0 |
25/11/2009 |
3.79
|
10,800 | 3.97 | 4.35 | 3.79 | 0 | 0 | 0 |
24/11/2009 |
3.97
|
9,900 | 4.19 | 4.31 | 3.97 | 0 | 0 | 0 |
23/11/2009 |
4.19
|
13,700 | 4.19 | 4.27 | 3.95 | 0 | 0 | 0 |
20/11/2009 |
4.19
|
2,500 | 4.17 | 4.19 | 4.19 | 0 | 0 | 0 |
19/11/2009 |
4.17
|
1,800 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 |
18/11/2009 |
4.36
|
12,200 | 4.23 | 4.36 | 3.97 | 0 | 0 | 0 |
17/11/2009 |
4.23
|
2,200 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
16/11/2009 |
4.36
|
3,500 | 4.36 | 4.36 | 4.36 | 0 | 100 | 0 |
13/11/2009 |
4.36
|
3,600 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
12/11/2009 |
4.40
|
700 | 4.36 | 4.40 | 4.40 | 0 | 0 | 0 |
11/11/2009 |
4.36
|
2,000 | 4.31 | 4.36 | 4.35 | 100 | 0 | 0 |
10/11/2009 |
4.31
|
1,000 | 4.33 | 4.58 | 4.31 | 0 | 0 | 0 |
09/11/2009 |
4.33
|
5,300 | 4.58 | 4.58 | 4.29 | 0 | 0 | 0 |
06/11/2009 |
4.58
|
2,800 | 4.62 | 4.74 | 4.52 | 0 | 0 | 0 |
05/11/2009 |
4.62
|
7,600 | 4.36 | 4.62 | 4.38 | 0 | 0 | 0 |
04/11/2009 |
4.36
|
14,000 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
03/11/2009 |
4.33
|
13,100 | 4.62 | 4.94 | 4.33 | 0 | 0 | 0 |
02/11/2009 |
4.62
|
2,600 | 4.76 | 4.84 | 4.62 | 0 | 0 | 0 |
30/10/2009 |
4.76
|
8,200 | 4.74 | 5.04 | 4.76 | 0 | 0 | 0 |
29/10/2009 |
4.74
|
16,200 | 4.62 | 4.78 | 4.56 | 0 | 0 | 0 |
28/10/2009 |
4.62
|
25,600 | 4.36 | 4.62 | 4.09 | 0 | 0 | 0 |
27/10/2009 |
4.36
|
14,500 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
26/10/2009 |
4.58
|
7,800 | 4.78 | 5.06 | 4.58 | 0 | 0 | 0 |
23/10/2009 |
4.78
|
20,100 | 4.96 | 5.26 | 4.78 | 0 | 0 | 0 |
22/10/2009 |
4.96
|
15,900 | 5.06 | 5.16 | 4.78 | 0 | 0 | 0 |
21/10/2009 |
5.06
|
12,200 | 5.24 | 5.26 | 5.06 | 0 | 0 | 0 |
20/10/2009 |
5.24
|
13,600 | 5.18 | 5.32 | 5.10 | 0 | 0 | 0 |
19/10/2009 |
5.18
|
32,400 | 5.26 | 5.36 | 5.12 | 100 | 0 | 0 |
16/10/2009 |
5.26
|
26,000 | 5.42 | 5.79 | 5.04 | 1,000 | 0 | 0 |
15/10/2009 |
5.42
|
35,400 | 5.20 | 5.42 | 5.36 | 0 | 0 | 0 |
14/10/2009 |
5.20
|
63,100 | 4.90 | 5.20 | 4.96 | 0 | 0 | 0 |
13/10/2009 |
4.90
|
97,400 | 4.58 | 4.90 | 4.86 | 0 | 0 | 0 |
12/10/2009 |
4.58
|
7,500 | 4.29 | 4.58 | 4.58 | 0 | 0 | 0 |
09/10/2009 |
4.29
|
17,400 | 4.05 | 4.29 | 4.27 | 0 | 0 | 0 |
08/10/2009 |
4.05
|
12,300 | 3.87 | 4.05 | 3.85 | 0 | 0 | 0 |
07/10/2009 |
3.87
|
8,700 | 3.75 | 3.87 | 3.73 | 0 | 0 | 0 |
06/10/2009 |
3.75
|
3,900 | 3.73 | 3.75 | 3.69 | 0 | 0 | 0 |
05/10/2009 |
3.73
|
300 | 3.55 | 3.73 | 3.47 | 0 | 0 | 0 |
02/10/2009 |
3.55
|
3,000 | 3.75 | 3.75 | 3.55 | 0 | 0 | 0 |
01/10/2009 |
3.75
|
0 | 3.77 | 3.75 | 3.75 | 0 | 0 | 0 |
30/09/2009 |
3.77
|
5,400 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
29/09/2009 |
3.79
|
3,400 | 3.77 | 3.79 | 3.77 | 0 | 0 | 0 |
28/09/2009 |
3.77
|
8,500 | 3.81 | 3.83 | 3.77 | 0 | 0 | 0 |
25/09/2009 |
3.81
|
2,000 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
24/09/2009 |
3.87
|
1,100 | 3.81 | 3.89 | 3.79 | 0 | 0 | 0 |
23/09/2009 |
3.81
|
12,600 | 3.83 | 3.97 | 3.77 | 0 | 0 | 0 |
22/09/2009 |
3.83
|
2,000 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
21/09/2009 |
3.93
|
7,700 | 3.83 | 4.03 | 3.77 | 0 | 0 | 0 |
18/09/2009 |
3.83
|
8,000 | 3.77 | 3.87 | 3.79 | 0 | 0 | 0 |
17/09/2009 |
3.77
|
5,600 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
16/09/2009 |
3.79
|
10,600 | 3.81 | 3.81 | 3.67 | 1,000 | 0 | 0 |
15/09/2009 |
3.81
|
6,200 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
14/09/2009 |
3.79
|
14,300 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
11/09/2009 |
3.77
|
2,100 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
10/09/2009 |
3.71
|
8,000 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
09/09/2009 |
3.77
|
7,500 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |
08/09/2009 |
3.77
|
11,000 | 3.69 | 3.77 | 3.75 | 0 | 0 | 0 |
07/09/2009 |
3.69
|
9,200 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
04/09/2009 |
3.77
|
4,800 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
03/09/2009 |
3.97
|
300 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
01/09/2009 |
4.07
|
5,400 | 4.15 | 4.17 | 4.07 | 0 | 0 | 0 |
31/08/2009 |
4.15
|
43,600 | 4.07 | 4.27 | 3.97 | 0 | 0 | 0 |
28/08/2009 |
4.07
|
40,400 | 3.85 | 4.19 | 4.03 | 200 | 0 | 0 |
27/08/2009 |
3.85
|
4,600 | 3.85 | 4.11 | 3.85 | 0 | 0 | 0 |
26/08/2009 |
3.85
|
4,400 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 |