Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -9.77% | 759 | 0 | 0 |
12
13.30
12
|
2 tháng
(2024-09-23) |
-0.70 | -5.51% | 1,668 | 0 | 0 |
12
13.70
12
|
3 tháng
(2024-08-26) |
-3.60 | -23.08% | 1,983 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-27) |
2.20 | 22.45% | 10,130 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-28) |
-7.20 | -37.50% | 36,162 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-12-05) |
-13.63 | -53.18% | 222,072 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-12-08) |
2.76 | 29.87% | 567,615 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-19) |
3.67 | 44% | 922,795 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2010 |
3.26
|
46,100 | 3.10 | 3.26 | 3.16 | 0 | 0 | 0 |
25/01/2010 |
3.10
|
11,500 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 |
22/01/2010 |
3.13
|
10,400 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
21/01/2010 |
3.13
|
18,300 | 3.10 | 3.18 | 2.94 | 0 | 0 | 0 |
20/01/2010 |
3.10
|
6,000 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
19/01/2010 |
3.21
|
10,700 | 3.08 | 3.24 | 3.18 | 0 | 0 | 0 |
18/01/2010 |
3.08
|
30,600 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
15/01/2010 |
3.21
|
2,700 | 3.24 | 3.35 | 3.21 | 0 | 0 | 0 |
14/01/2010 |
3.24
|
17,800 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
13/01/2010 |
3.24
|
26,500 | 3.24 | 3.29 | 3.13 | 0 | 0 | 0 |
12/01/2010 |
3.24
|
19,200 | 3.29 | 3.35 | 3.21 | 0 | 0 | 0 |
11/01/2010 |
3.29
|
17,000 | 3.35 | 3.45 | 3.21 | 0 | 0 | 0 |
08/01/2010 |
3.35
|
28,600 | 3.32 | 3.53 | 3.16 | 0 | 0 | 0 |
07/01/2010 |
3.32
|
6,400 | 3.48 | 3.64 | 3.32 | 0 | 0 | 0 |
06/01/2010 |
3.48
|
21,900 | 3.72 | 3.72 | 3.48 | 0 | 0 | 0 |
05/01/2010 |
3.72
|
117,600 | 3.51 | 3.75 | 3.51 | 0 | 0 | 0 |
04/01/2010 |
3.51
|
22,200 | 3.26 | 3.51 | 3.37 | 200 | 0 | 0.0 |
31/12/2009 |
3.26
|
30,800 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
30/12/2009 |
3.24
|
5,900 | 3.21 | 3.26 | 3.18 | 0 | 0 | 0 |
29/12/2009 |
3.21
|
17,500 | 3.24 | 3.26 | 3.16 | 0 | 0 | 0 |
28/12/2009 |
3.24
|
6,800 | 3.37 | 3.40 | 3.16 | 0 | 0 | 0 |
25/12/2009 |
3.37
|
39,100 | 3.21 | 3.37 | 3.18 | 0 | 0 | 0 |
24/12/2009 |
3.21
|
26,900 | 3.18 | 3.24 | 3.13 | 0 | 0 | 0 |
23/12/2009 |
3.18
|
6,500 | 3.16 | 3.18 | 3.05 | 0 | 0 | 0 |
22/12/2009 |
3.16
|
11,800 | 3.35 | 3.35 | 3.10 | 0 | 0 | 0 |
21/12/2009 |
3.35
|
26,400 | 3.13 | 3.35 | 3.24 | 0 | 0 | 0 |
18/12/2009 |
3.13
|
17,200 | 3.13 | 3.18 | 2.97 | 0 | 0 | 0 |
17/12/2009 |
3.13
|
16,300 | 3.08 | 3.24 | 3.05 | 0 | 0 | 0 |
16/12/2009 |
3.08
|
27,400 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 |
15/12/2009 |
3.21
|
30,400 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
14/12/2009 |
3.26
|
12,700 | 3.10 | 3.26 | 3.18 | 0 | 0 | 0 |
11/12/2009 |
3.10
|
34,700 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
10/12/2009 |
3.18
|
15,500 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
09/12/2009 |
3.05
|
33,400 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
08/12/2009 |
3.18
|
13,900 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
07/12/2009 |
3.26
|
6,400 | 3.24 | 3.35 | 3.26 | 0 | 0 | 0 |
04/12/2009 |
3.24
|
10,400 | 3.35 | 3.37 | 3.21 | 0 | 0 | 0 |
03/12/2009 |
3.35
|
18,800 | 3.37 | 3.40 | 3.21 | 0 | 0 | 0 |
02/12/2009 |
3.37
|
18,300 | 3.56 | 3.62 | 3.37 | 1,000 | 0 | 0 |
01/12/2009 |
3.56
|
11,000 | 3.51 | 3.70 | 3.51 | 0 | 0 | 0 |
30/11/2009 |
3.51
|
14,400 | 3.32 | 3.51 | 3.48 | 0 | 0 | 0 |
27/11/2009 |
3.32
|
43,100 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
26/11/2009 |
3.16
|
61,200 | 3.26 | 3.29 | 3.08 | 0 | 0 | 0 |
25/11/2009 |
3.26
|
41,700 | 3.48 | 3.51 | 3.26 | 0 | 0 | 0 |
24/11/2009 |
3.48
|
30,500 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
23/11/2009 |
3.67
|
8,200 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 |
20/11/2009 |
3.78
|
15,000 | 3.80 | 3.83 | 3.78 | 0 | 0 | 0 |
19/11/2009 |
3.80
|
15,800 | 3.80 | 3.89 | 3.78 | 0 | 0 | 0 |
18/11/2009 |
3.80
|
17,100 | 3.80 | 3.86 | 3.75 | 0 | 0 | 0 |
17/11/2009 |
3.80
|
15,000 | 3.80 | 3.80 | 3.78 | 400 | 0 | 0 |
16/11/2009 |
3.80
|
34,700 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 |
13/11/2009 |
3.89
|
19,600 | 3.91 | 3.97 | 3.78 | 0 | 0 | 0 |
12/11/2009 |
3.91
|
16,900 | 3.97 | 4.05 | 3.91 | 0 | 0 | 0 |
11/11/2009 |
3.97
|
6,000 | 3.80 | 3.97 | 3.78 | 0 | 0 | 0 |
10/11/2009 |
3.80
|
27,400 | 3.94 | 3.99 | 3.70 | 0 | 0 | 0 |
09/11/2009 |
3.94
|
34,100 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 |
06/11/2009 |
4.10
|
55,300 | 4.16 | 4.32 | 4.10 | 0 | 0 | 0 |
05/11/2009 |
4.16
|
42,300 | 4.02 | 4.21 | 3.99 | 0 | 0 | 0 |
04/11/2009 |
4.02
|
28,800 | 3.91 | 4.13 | 3.83 | 0 | 0 | 0 |
03/11/2009 |
3.91
|
72,500 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
02/11/2009 |
4.10
|
86,300 | 4.37 | 4.43 | 4.10 | 3,000 | 0 | 0 |
30/10/2009 |
4.37
|
30,900 | 4.24 | 4.45 | 4.26 | 0 | 0 | 0 |
29/10/2009 |
4.24
|
103,600 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 |
28/10/2009 |
4.43
|
51,300 | 4.43 | 4.53 | 4.37 | 0 | 0 | 0 |
27/10/2009 |
4.43
|
118,400 | 4.56 | 4.56 | 4.32 | 0 | 0 | 0 |
26/10/2009 |
4.56
|
224,700 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 |
23/10/2009 |
4.86
|
141,000 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
22/10/2009 |
5.05
|
103,300 | 5.26 | 5.50 | 5.05 | 1,000 | 0 | 0 |
21/10/2009 |
5.26
|
236,700 | 4.96 | 5.26 | 4.96 | 1,100 | 0 | 0 |
20/10/2009 |
4.96
|
247,800 | 4.80 | 4.96 | 4.80 | 18,600 | 0 | 0 |
19/10/2009 |
4.80
|
238,600 | 4.45 | 4.80 | 4.32 | 17,000 | 0 | 0 |
16/10/2009 |
4.45
|
56,700 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
15/10/2009 |
4.78
|
140,000 | 4.61 | 4.86 | 4.61 | 0 | 0 | 0 |
14/10/2009 |
4.61
|
256,300 | 4.32 | 4.61 | 4.29 | 0 | 0 | 0 |
13/10/2009 |
4.32
|
65,700 | 4.29 | 4.43 | 4.21 | 0 | 0 | 0 |
12/10/2009 |
4.29
|
155,400 | 4.05 | 4.32 | 3.94 | 0 | 0 | 0 |
09/10/2009 |
4.05
|
26,000 | 4.13 | 4.16 | 4.02 | 0 | 0 | 0 |
08/10/2009 |
4.13
|
26,300 | 4.07 | 4.26 | 4.05 | 0 | 0 | 0 |
07/10/2009 |
4.07
|
87,800 | 3.83 | 4.07 | 3.94 | 1,000 | 0 | 0 |
06/10/2009 |
3.83
|
30,000 | 3.83 | 3.99 | 3.78 | 0 | 0 | 0 |
05/10/2009 |
3.83
|
55,800 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 |
02/10/2009 |
3.99
|
52,600 | 4.18 | 4.18 | 3.94 | 0 | 0 | 0 |
01/10/2009 |
4.18
|
17,300 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 |
30/09/2009 |
4.32
|
12,300 | 4.34 | 4.40 | 4.32 | 0 | 0 | 0 |
29/09/2009 |
4.34
|
23,800 | 4.29 | 4.45 | 4.32 | 0 | 0 | 0 |
28/09/2009 |
4.29
|
13,800 | 4.34 | 4.45 | 4.24 | 0 | 0 | 0 |
25/09/2009 |
4.34
|
17,600 | 4.18 | 4.34 | 4.21 | 0 | 0 | 0 |
24/09/2009 |
4.18
|
8,700 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 |
23/09/2009 |
4.32
|
15,500 | 4.37 | 4.43 | 4.29 | 0 | 0 | 0 |
22/09/2009 |
4.37
|
23,100 | 4.34 | 4.40 | 4.32 | 0 | 0 | 0 |
21/09/2009 |
4.34
|
8,700 | 4.37 | 4.45 | 4.32 | 0 | 0 | 0 |
18/09/2009 |
4.37
|
26,300 | 4.40 | 4.43 | 4.32 | 0 | 0 | 0 |
17/09/2009 |
4.40
|
22,800 | 4.40 | 4.45 | 4.32 | 0 | 0 | 0 |
16/09/2009 |
4.40
|
40,800 | 4.43 | 4.45 | 4.32 | 0 | 0 | 0 |
15/09/2009 |
4.43
|
17,600 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
14/09/2009 |
4.45
|
24,200 | 4.53 | 4.59 | 4.45 | 0 | 100 | 0 |
11/09/2009 |
4.53
|
28,700 | 4.59 | 4.72 | 4.48 | 0 | 0 | 0 |
10/09/2009 |
4.59
|
66,300 | 4.51 | 4.69 | 4.40 | 0 | 0 | 0 |
09/09/2009 |
4.51
|
41,700 | 4.34 | 4.59 | 4.32 | 0 | 0 | 0 |
08/09/2009 |
4.34
|
18,900 | 4.32 | 4.45 | 4.29 | 0 | 0 | 0 |