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 | 13.40% | 32,555 | 0 | 0 |
9.70
11
11
|
2 tháng
(2024-09-23) |
0.70 | 6.80% | 52,120 | -2,400 | -0.0 |
9.70
11
11
|
3 tháng
(2024-08-26) |
0 | 0% | 81,640 | -2,600 | -0.0 |
9.70
11.80
11
|
6 tháng
(2024-05-27) |
-0.15 | -1.38% | 163,730 | -2,600 | -0.0 |
9.70
13
11
|
12 tháng
(2023-11-28) |
-3.42 | -23.73% | 257,532 | -2,600 | -0.0 |
9.70
14.42
11
|
24 tháng
(2022-12-05) |
-1.34 | -10.88% | 1,339,135 | -26,565 | -0.3 |
9.70
18.17
11
|
36 tháng
(2021-12-08) |
-2.80 | -20.29% | 1,700,784 | -28,658 | -0.3 |
9.70
18.17
11
|
60 tháng
(2019-12-19) |
-4.27 | -27.96% | 1,986,125 | -28,806 | -0.3 |
9.70
19.57
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2010 |
2.94
|
17,000 | 2.82 | 2.94 | 2.81 | 0 | 0 | 0 |
25/01/2010 |
2.82
|
11,600 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
22/01/2010 |
2.87
|
700 | 2.84 | 2.87 | 2.82 | 0 | 0 | 0 |
21/01/2010 |
2.84
|
5,500 | 2.93 | 3.09 | 2.84 | 0 | 0 | 0 |
20/01/2010 |
2.93
|
18,100 | 3.07 | 3.10 | 2.93 | 0 | 0 | 0 |
19/01/2010 |
3.07
|
11,400 | 2.85 | 3.07 | 2.88 | 0 | 0 | 0 |
18/01/2010 |
2.85
|
4,200 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
15/01/2010 |
3.06
|
1,200 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
14/01/2010 |
3.16
|
7,600 | 3.38 | 3.38 | 3.06 | 0 | 0 | 0 |
13/01/2010 |
3.38
|
1,900 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
12/01/2010 |
3.44
|
1,200 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
11/01/2010 |
3.69
|
0 | 3.60 | 3.69 | 3.69 | 0 | 0 | 0 |
08/01/2010 |
3.60
|
17,700 | 3.52 | 3.78 | 3.56 | 0 | 0 | 0 |
07/01/2010 |
3.52
|
7,100 | 3.53 | 3.65 | 3.47 | 0 | 0 | 0 |
06/01/2010 |
3.53
|
1,000 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
05/01/2010 |
3.60
|
8,800 | 3.55 | 3.68 | 3.31 | 0 | 0 | 0 |
04/01/2010 |
3.55
|
8,500 | 3.30 | 3.55 | 3.41 | 0 | 0 | 0 |
31/12/2009 |
3.30
|
6,700 | 3.53 | 3.60 | 3.30 | 0 | 0 | 0 |
30/12/2009 |
3.53
|
200 | 3.38 | 3.53 | 3.53 | 0 | 0 | 0 |
29/12/2009 |
3.38
|
600 | 3.37 | 3.47 | 3.38 | 0 | 0 | 0 |
28/12/2009 |
3.37
|
2,400 | 3.24 | 3.46 | 3.09 | 0 | 0 | 0 |
25/12/2009 |
3.24
|
4,000 | 3.09 | 3.28 | 3.24 | 0 | 0 | 0 |
24/12/2009 |
3.09
|
3,000 | 3.02 | 3.09 | 2.84 | 0 | 0 | 0 |
23/12/2009 |
3.02
|
1,100 | 2.91 | 3.02 | 2.94 | 0 | 0 | 0 |
22/12/2009 |
2.91
|
100 | 2.75 | 2.91 | 2.91 | 0 | 0 | 0 |
21/12/2009 |
2.75
|
1,200 | 2.65 | 2.75 | 2.72 | 0 | 0 | 0 |
18/12/2009 |
2.65
|
5,000 | 2.50 | 2.65 | 2.52 | 0 | 0 | 0 |
17/12/2009 |
2.50
|
1,200 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
16/12/2009 |
2.57
|
8,600 | 2.77 | 2.77 | 2.57 | 0 | 0 | 0 |
15/12/2009 |
2.77
|
100 | 2.65 | 2.77 | 2.77 | 0 | 0 | 0 |
14/12/2009 |
2.65
|
3,200 | 2.57 | 2.65 | 2.60 | 0 | 0 | 0 |
11/12/2009 |
2.57
|
1,100 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
10/12/2009 |
2.75
|
0 | 2.74 | 2.75 | 2.75 | 0 | 0 | 0 |
09/12/2009 |
2.74
|
8,700 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 |
08/12/2009 |
2.93
|
2,500 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
07/12/2009 |
3.10
|
1,000 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
04/12/2009 |
3.31
|
100 | 3.22 | 3.31 | 3.31 | 0 | 0 | 0 |
03/12/2009 |
3.22
|
1,500 | 3.13 | 3.24 | 3.22 | 0 | 0 | 0 |
02/12/2009 |
3.13
|
15,000 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 |
01/12/2009 |
3.38
|
2,200 | 3.21 | 3.38 | 3.24 | 0 | 0 | 0 |
30/11/2009 |
3.21
|
4,100 | 3.05 | 3.21 | 3.18 | 0 | 0 | 0 |
27/11/2009 |
3.05
|
2,900 | 2.85 | 3.06 | 2.68 | 0 | 0 | 0 |
26/11/2009 |
2.85
|
18,100 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
25/11/2009 |
3.03
|
14,000 | 3.22 | 3.46 | 3.03 | 0 | 0 | 0 |
24/11/2009 |
3.22
|
1,500 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
23/11/2009 |
3.32
|
5,100 | 3.53 | 3.53 | 3.31 | 0 | 0 | 0 |
20/11/2009 |
3.53
|
200 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
19/11/2009 |
3.60
|
3,100 | 3.53 | 3.60 | 3.60 | 0 | 0 | 0 |
18/11/2009 |
3.53
|
4,100 | 3.40 | 3.53 | 3.38 | 0 | 0 | 0 |
17/11/2009 |
3.40
|
600 | 3.53 | 3.66 | 3.40 | 0 | 0 | 0 |
16/11/2009 |
3.53
|
4,300 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
13/11/2009 |
3.58
|
9,500 | 3.60 | 3.60 | 3.32 | 0 | 0 | 0 |
12/11/2009 |
3.60
|
4,000 | 3.55 | 3.68 | 3.24 | 0 | 0 | 0 |
11/11/2009 |
3.55
|
1,600 | 3.31 | 3.60 | 3.18 | 0 | 0 | 0 |
10/11/2009 |
3.31
|
2,800 | 3.52 | 3.55 | 3.31 | 0 | 0 | 0 |
09/11/2009 |
3.52
|
3,200 | 3.72 | 3.72 | 3.52 | 0 | 0 | 0 |
06/11/2009 |
3.72
|
3,600 | 3.60 | 3.83 | 3.72 | 0 | 0 | 0 |
05/11/2009 |
3.60
|
8,400 | 3.46 | 3.60 | 3.58 | 0 | 0 | 0 |
04/11/2009 |
3.46
|
2,700 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
03/11/2009 |
3.49
|
10,500 | 3.74 | 3.83 | 3.47 | 200 | 0 | 0 |
02/11/2009 |
3.74
|
7,400 | 4.02 | 4.02 | 3.72 | 0 | 0 | 0 |
30/10/2009 |
4.02
|
10,400 | 3.90 | 4.05 | 3.91 | 0 | 0 | 0 |
29/10/2009 |
3.90
|
9,700 | 3.97 | 3.97 | 3.68 | 0 | 0 | 0 |
28/10/2009 |
3.97
|
8,600 | 3.75 | 3.99 | 3.83 | 0 | 0 | 0 |
27/10/2009 |
3.75
|
25,900 | 3.97 | 3.97 | 3.74 | 0 | 0 | 0 |
26/10/2009 |
3.97
|
28,800 | 3.97 | 4.19 | 3.83 | 0 | 0 | 0 |
23/10/2009 |
3.97
|
11,900 | 4.10 | 4.27 | 3.97 | 0 | 1,400 | 0 |
22/10/2009 |
4.10
|
24,200 | 4.35 | 4.35 | 4.10 | 0 | 0 | 0 |
21/10/2009 |
4.35
|
12,200 | 4.34 | 4.35 | 4.16 | 0 | 0 | 0 |
20/10/2009 |
4.34
|
59,400 | 4.03 | 4.34 | 4.12 | 0 | 0 | 0 |
19/10/2009 |
4.03
|
24,500 | 4.21 | 4.33 | 4.03 | 0 | 0 | 0 |
16/10/2009 |
4.21
|
9,400 | 4.41 | 4.56 | 4.19 | 0 | 0 | 0 |
15/10/2009 |
4.41
|
43,400 | 4.22 | 4.43 | 4.33 | 0 | 0 | 0 |
14/10/2009 |
4.22
|
48,900 | 3.96 | 4.22 | 4.08 | 0 | 0 | 0 |
13/10/2009 |
3.96
|
67,400 | 3.71 | 3.96 | 3.96 | 0 | 0 | 0 |
12/10/2009 |
3.71
|
9,500 | 3.55 | 3.71 | 3.68 | 0 | 0 | 0 |
09/10/2009 |
3.55
|
56,900 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 |
08/10/2009 |
3.38
|
4,800 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
07/10/2009 |
3.38
|
12,600 | 3.24 | 3.44 | 3.38 | 0 | 0 | 0 |
06/10/2009 |
3.24
|
15,500 | 3.24 | 3.27 | 3.19 | 0 | 0 | 0 |
05/10/2009 |
3.24
|
7,700 | 3.24 | 3.25 | 3.09 | 0 | 0 | 0 |
02/10/2009 |
3.24
|
14,200 | 3.38 | 3.38 | 3.16 | 0 | 0 | 0 |
01/10/2009 |
3.38
|
9,300 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 |
30/09/2009 |
3.46
|
15,400 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 |
29/09/2009 |
3.46
|
6,800 | 3.52 | 3.53 | 3.46 | 0 | 0 | 0 |
28/09/2009 |
3.52
|
9,400 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
25/09/2009 |
3.41
|
7,000 | 3.53 | 3.53 | 3.31 | 0 | 0 | 0 |
24/09/2009 |
3.53
|
15,700 | 3.62 | 3.80 | 3.53 | 0 | 0 | 0 |
23/09/2009 |
3.62
|
31,800 | 3.75 | 3.94 | 3.59 | 0 | 0 | 0 |
22/09/2009 |
3.75
|
34,400 | 3.53 | 3.77 | 3.60 | 0 | 100 | 0 |
21/09/2009 |
3.53
|
33,900 | 3.31 | 3.53 | 3.50 | 0 | 400 | 0 |
18/09/2009 |
3.31
|
25,300 | 3.22 | 3.31 | 3.27 | 0 | 0 | 0 |
17/09/2009 |
3.22
|
21,400 | 2.96 | 3.22 | 3.05 | 0 | 0 | 0 |
16/09/2009 |
2.96
|
12,100 | 3.06 | 3.09 | 2.94 | 0 | 0 | 0 |
15/09/2009 |
3.06
|
8,000 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
14/09/2009 |
3.18
|
13,700 | 3.16 | 3.22 | 3.12 | 0 | 0 | 0 |
11/09/2009 |
3.16
|
1,700 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
10/09/2009 |
3.16
|
10,000 | 3.15 | 3.27 | 3.10 | 0 | 0 | 0 |
09/09/2009 |
3.15
|
4,900 | 3.07 | 3.15 | 3.09 | 0 | 0 | 0 |
08/09/2009 |
3.07
|
7,400 | 2.94 | 3.07 | 2.72 | 0 | 0 | 0 |