Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.83% | 28,610 | 9,600 | 0.1 |
11.90
12.20
12.20
|
2 tháng
(2024-09-23) |
-0.40 | -3.17% | 59,652 | 9,600 | 0.1 |
11.90
12.70
12.20
|
3 tháng
(2024-08-23) |
-1 | -7.58% | 80,653 | 10,000 | 0.1 |
11.90
13.50
12.20
|
6 tháng
(2024-05-27) |
-0.60 | -4.69% | 456,975 | 29,605 | 0.4 |
11.90
13.90
12.20
|
12 tháng
(2023-11-27) |
1.38 | 12.72% | 1,893,680 | 515,805 | 7.3 |
10.64
14.96
12.20
|
24 tháng
(2022-12-02) |
4.99 | 69.17% | 4,921,919 | 516,405 | 7.3 |
6.60
14.96
12.20
|
36 tháng
(2021-12-07) |
0.82 | 7.21% | 9,734,493 | 626,505 | 9.3 |
4.75
19.19
12.20
|
60 tháng
(2019-12-18) |
7.36 | 151.89% | 13,285,112 | 967,715 | 13.5 |
4.41
19.19
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2010 |
3.93
|
100 | 3.71 | 3.93 | 3.93 | 0 | 0 | 0 |
22/01/2010 |
3.71
|
1,700 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
21/01/2010 |
3.69
|
1,400 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 |
20/01/2010 |
3.95
|
100 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 |
19/01/2010 |
3.79
|
600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
18/01/2010 |
3.85
|
1,700 | 3.77 | 3.85 | 3.55 | 0 | 0 | 0 |
15/01/2010 |
3.77
|
2,500 | 3.87 | 3.99 | 3.77 | 0 | 0 | 0 |
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 |