Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-1.80 | -16.82% | 300 | 0 | 0 |
8.90
10.70
8.90
|
2 tháng
(2025-05-29) |
-3.10 | -25.83% | 2,200 | -1,200 | -0.0 |
8.90
12
8.90
|
3 tháng
(2025-04-29) |
-3.10 | -25.83% | 2,200 | -1,200 | -0.0 |
8.90
12
8.90
|
6 tháng
(2025-02-03) |
-3.10 | -25.83% | 147,161 | -1,100 | -0.0 |
8.90
12
8.90
|
12 tháng
(2024-08-02) |
-3.10 | -25.83% | 601,832 | -2,000 | -0.0 |
8.90
13.70
8.90
|
24 tháng
(2023-08-08) |
-4.60 | -34.07% | 1,011,701 | -6,500 | -0.1 |
8.90
17.50
8.90
|
36 tháng
(2022-08-15) |
-15.60 | -63.67% | 1,717,769 | 10,596 | 0.3 |
8.90
25.20
8.90
|
60 tháng
(2020-08-24) |
-18.10 | -67.04% | 2,327,747 | -21,969 | -0.4 |
8.90
28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/05/2010 |
4.79
|
5,100 | 4.46 | 4.79 | 4.25 | 800 | 0 | 0.0 |
07/05/2010 |
4.46
|
6,700 | 4.57 | 4.57 | 4.46 | 4,200 | 0 | 0.2 |
06/05/2010 |
4.57
|
5,000 | 4.46 | 4.57 | 4.21 | 900 | 100 | 0.0 |
05/05/2010 |
4.46
|
4,800 | 4.32 | 4.51 | 4.25 | 0 | 0 | 0 |
04/05/2010 |
4.32
|
2,000 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 |
29/04/2010 |
4.46
|
2,700 | 4.29 | 4.51 | 4.29 | 100 | 0 | 0.0 |
28/04/2010 |
4.29
|
7,700 | 4.29 | 4.40 | 4.15 | 1,400 | 0 | 0.1 |
27/04/2010 |
4.29
|
11,900 | 4.13 | 4.29 | 4.17 | 6,000 | 0 | 0.2 |
26/04/2010 |
4.13
|
15,800 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
22/04/2010 |
4.27
|
0 | 4.35 | 4.27 | 4.27 | 0 | 0 | 0 |
21/04/2010 |
4.35
|
6,000 | 4.13 | 4.35 | 4.17 | 0 | 0 | 0 |
20/04/2010 |
4.13
|
7,500 | 3.98 | 4.13 | 4.07 | 0 | 0 | 0 |
19/04/2010 |
3.98
|
8,300 | 4.13 | 4.40 | 3.98 | 0 | 0 | 0 |
16/04/2010 |
4.13
|
17,000 | 4.13 | 4.14 | 4.13 | 0 | 100 | -0.0 |
15/04/2010 |
4.13
|
2,400 | 4.13 | 4.14 | 4.13 | 0 | 0 | 0 |
14/04/2010 |
4.13
|
3,000 | 4.07 | 4.13 | 4.12 | 0 | 0 | 0 |
13/04/2010 |
4.07
|
8,900 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
12/04/2010 |
4.07
|
11,500 | 4.07 | 4.10 | 4.07 | 500 | 1,900 | -0.1 |
09/04/2010 |
4.07
|
7,100 | 4.12 | 4.13 | 4.07 | 0 | 0 | 0 |
08/04/2010 |
4.12
|
8,300 | 4.10 | 4.15 | 4.07 | 0 | 900 | -0.0 |
07/04/2010 |
4.10
|
3,700 | 4.07 | 4.10 | 4.07 | 0 | 0 | 0 |
06/04/2010 |
4.07
|
6,400 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
05/04/2010 |
4.07
|
3,000 | 4.03 | 4.07 | 4.07 | 0 | 0 | 0 |
02/04/2010 |
4.03
|
10,900 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
01/04/2010 |
4.18
|
100 | 4.17 | 4.18 | 4.18 | 0 | 0 | 0 |
31/03/2010 |
4.17
|
3,600 | 4.13 | 4.21 | 4.16 | 0 | 0 | 0 |
30/03/2010 |
4.13
|
2,600 | 4.13 | 4.21 | 4.13 | 500 | 0 | 0.0 |
29/03/2010 |
4.13
|
1,200 | 4.28 | 4.28 | 4.13 | 1,000 | 0 | 0.0 |
26/03/2010 |
4.28
|
1,600 | 4.07 | 4.28 | 4.28 | 0 | 0 | 0 |
25/03/2010 |
4.07
|
1,300 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
24/03/2010 |
4.09
|
11,100 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
23/03/2010 |
4.18
|
3,600 | 4.07 | 4.18 | 4.02 | 0 | 0 | 0 |
22/03/2010 |
4.07
|
3,000 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
19/03/2010 |
4.18
|
6,300 | 4.16 | 4.18 | 4.18 | 0 | 0 | 0 |
18/03/2010 |
4.16
|
6,600 | 4.14 | 4.16 | 4.14 | 0 | 0 | 0 |
17/03/2010 |
4.14
|
3,000 | 4.13 | 4.14 | 4.07 | 0 | 0 | 0 |
16/03/2010 |
4.13
|
7,000 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
15/03/2010 |
4.13
|
500 | 4.10 | 4.13 | 4.13 | 0 | 0 | 0 |
12/03/2010 |
4.10
|
200 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
11/03/2010 |
4.13
|
500 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 |
10/03/2010 |
4.22
|
0 | 4.27 | 4.22 | 4.22 | 0 | 0 | 0 |
09/03/2010 |
4.27
|
12,800 | 4.05 | 4.29 | 4.07 | 0 | 0 | 0 |
08/03/2010 |
4.05
|
3,200 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
05/03/2010 |
4.16
|
1,400 | 3.85 | 4.16 | 4.16 | 0 | 0 | 0 |
04/03/2010 |
3.85
|
4,000 | 3.75 | 3.95 | 3.85 | 0 | 0 | 0 |
03/03/2010 |
3.75
|
900 | 3.63 | 3.75 | 3.74 | 0 | 0 | 0 |
02/03/2010 |
3.63
|
6,000 | 3.60 | 3.67 | 3.37 | 0 | 0 | 0 |
01/03/2010 |
3.60
|
200 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
26/02/2010 |
3.86
|
100 | 3.74 | 3.86 | 3.86 | 0 | 0 | 0 |
25/02/2010 |
3.74
|
1,100 | 3.57 | 3.74 | 3.53 | 0 | 0 | 0 |
24/02/2010 |
3.57
|
3,600 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
23/02/2010 |
3.74
|
3,100 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
22/02/2010 |
3.88
|
5,000 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 |
12/02/2010 |
3.93
|
300 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
11/02/2010 |
3.96
|
1,100 | 3.75 | 3.96 | 3.72 | 0 | 0 | 0 |
10/02/2010 |
3.75
|
300 | 3.71 | 3.77 | 3.75 | 100 | 0 | 0.0 |
09/02/2010 |
3.71
|
900 | 3.70 | 3.81 | 3.71 | 0 | 0 | 0 |
08/02/2010 |
3.70
|
500 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
05/02/2010 |
3.75
|
10,000 | 3.64 | 3.75 | 3.75 | 0 | 0 | 0 |
04/02/2010 |
3.64
|
200 | 3.74 | 3.85 | 3.64 | 0 | 100 | -0.0 |
03/02/2010 |
3.74
|
200 | 3.72 | 3.74 | 3.74 | 0 | 0 | 0 |
02/02/2010 |
3.72
|
1,200 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
01/02/2010 |
3.83
|
13,800 | 3.59 | 3.83 | 3.63 | 0 | 0 | 0 |
29/01/2010 |
3.59
|
1,000 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 |
28/01/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
27/01/2010 |
3.85
|
300 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
26/01/2010 |
3.99
|
11,900 | 3.74 | 3.99 | 3.96 | 0 | 0 | 0 |
25/01/2010 |
3.74
|
2,400 | 3.50 | 3.74 | 3.71 | 0 | 0 | 0 |
22/01/2010 |
3.50
|
2,000 | 3.49 | 3.50 | 3.49 | 0 | 0 | 0 |
21/01/2010 |
3.49
|
1,900 | 3.74 | 3.74 | 3.49 | 500 | 0 | 0.0 |
20/01/2010 |
3.74
|
10,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/01/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
18/01/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/01/2010 |
3.74
|
3,100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/01/2010 |
3.74
|
3,000 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 |
13/01/2010 |
3.84
|
600 | 3.63 | 3.84 | 3.63 | 0 | 0 | 0 |
12/01/2010 |
3.63
|
500 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
11/01/2010 |
3.88
|
12,300 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 |
08/01/2010 |
4.16
|
5,100 | 3.94 | 4.16 | 4.16 | 0 | 0 | 0 |
07/01/2010 |
3.94
|
8,700 | 4.24 | 4.24 | 3.93 | 0 | 800 | -0.0 |
06/01/2010 |
4.24
|
1,200 | 4.43 | 4.43 | 4.13 | 0 | 200 | -0.0 |
05/01/2010 |
4.43
|
3,200 | 4.16 | 4.44 | 4.40 | 0 | 0 | 0 |
04/01/2010 |
4.16
|
3,400 | 3.93 | 4.21 | 4.12 | 0 | 0 | 0 |
31/12/2009 |
3.93
|
300 | 3.81 | 3.96 | 3.93 | 100 | 0 | 0 |
30/12/2009 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 100 | 0 |
29/12/2009 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
28/12/2009 |
3.81
|
26,600 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 |
25/12/2009 |
4.06
|
5,200 | 3.89 | 4.07 | 4.06 | 0 | 0 | 0 |
24/12/2009 |
3.89
|
0 | 4.02 | 3.89 | 3.89 | 0 | 0 | 0 |
23/12/2009 |
4.02
|
1,000 | 3.82 | 4.05 | 3.74 | 0 | 800 | 0 |
22/12/2009 |
3.82
|
1,300 | 3.58 | 3.82 | 3.82 | 0 | 100 | 0 |
21/12/2009 |
3.58
|
100 | 3.35 | 3.58 | 3.58 | 0 | 100 | 0 |
18/12/2009 |
3.35
|
100 | 3.14 | 3.35 | 3.35 | 0 | 0 | 0 |
17/12/2009 |
3.14
|
5,200 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
16/12/2009 |
3.35
|
10,300 | 3.62 | 3.62 | 3.35 | 200 | 0 | 0 |
15/12/2009 |
3.62
|
800 | 3.53 | 3.62 | 3.36 | 0 | 0 | 0 |
14/12/2009 |
3.53
|
1,300 | 3.30 | 3.53 | 3.08 | 0 | 0 | 0 |
11/12/2009 |
3.30
|
2,100 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
10/12/2009 |
3.41
|
1,200 | 3.41 | 3.42 | 3.18 | 0 | 0 | 0 |
09/12/2009 |
3.41
|
400 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |