Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -2.78% | 2,642,600 | 100 | 0.0 |
3
3.70
3.50
|
2 tháng
(2024-07-22) |
0 | 0% | 6,041,700 | 500 | 0.0 |
3
3.90
3.50
|
3 tháng
(2024-06-20) |
-1.70 | -32.69% | 13,286,600 | 3,900 | 0.0 |
3
5.40
3.50
|
6 tháng
(2024-03-22) |
1.20 | 52.17% | 33,476,800 | -32,400 | -0.1 |
1.80
6.70
3.50
|
12 tháng
(2023-09-29) |
2.10 | 150% | 37,933,100 | -193,680 | -0.3 |
1.10
6.70
3.50
|
24 tháng
(2022-09-29) |
2.20 | 169.23% | 44,662,957 | -244,480 | -0.4 |
1
6.70
3.50
|
36 tháng
(2021-10-04) |
1.70 | 94.44% | 64,092,611 | -151,004 | -0.2 |
1
6.70
3.50
|
60 tháng
(2019-10-15) |
2.90 | 483.33% | 79,647,195 | -1,611,356 | -0.9 |
0.30
6.70
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/01/2011 |
11.01
|
500 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
04/01/2011 |
11.01
|
2,000 | 10.50 | 11.01 | 11.01 | 0 | 0 | 0 |
31/12/2010 |
10.50
|
10,000 | 10.58 | 11.18 | 10.41 | 0 | 0 | 0 |
30/12/2010 |
10.58
|
8,500 | 9.89 | 10.58 | 10.32 | 0 | 0 | 0 |
29/12/2010 |
9.89
|
1,000 | 10.67 | 10.67 | 9.89 | 0 | 0 | 0 |
28/12/2010 |
10.67
|
2,000 | 10.93 | 10.93 | 10.32 | 0 | 0 | 0 |
27/12/2010 |
10.93
|
1,100 | 11.10 | 11.10 | 10.84 | 0 | 0 | 0 |
24/12/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
23/12/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/12/2010 |
11.10
|
500 | 11.18 | 11.18 | 11.10 | 0 | 0 | 0 |
21/12/2010 |
11.18
|
9,600 | 10.84 | 11.44 | 10.15 | 0 | 0 | 0 |
20/12/2010 |
10.84
|
3,400 | 10.67 | 10.84 | 10.84 | 0 | 0 | 0 |
17/12/2010 |
10.67
|
8,200 | 10.50 | 10.67 | 9.98 | 0 | 0 | 0 |
16/12/2010 |
10.50
|
1,900 | 10.32 | 10.50 | 9.89 | 0 | 0 | 0 |
15/12/2010 |
10.32
|
6,500 | 10.84 | 11.18 | 10.15 | 0 | 0 | 0 |
14/12/2010 |
10.84
|
700 | 11.53 | 11.53 | 10.84 | 0 | 0 | 0 |
13/12/2010 |
11.53
|
7,800 | 11.36 | 12.30 | 11.18 | 0 | 0 | 0 |
10/12/2010 |
11.36
|
18,800 | 11.70 | 12.39 | 11.18 | 0 | 0 | 0 |
09/12/2010 |
11.70
|
1,000 | 10.93 | 11.70 | 11.70 | 0 | 0 | 0 |
08/12/2010 |
10.93
|
3,600 | 11.70 | 11.70 | 10.93 | 0 | 0 | 0 |
07/12/2010 |
11.70
|
5,900 | 12.56 | 12.56 | 11.70 | 0 | 0 | 0 |
06/12/2010 |
12.56
|
1,000 | 12.13 | 12.56 | 12.56 | 0 | 0 | 0 |
03/12/2010 |
12.13
|
6,900 | 11.61 | 12.13 | 11.87 | 0 | 0 | 0 |
02/12/2010 |
11.61
|
10,400 | 12.22 | 12.22 | 11.44 | 0 | 0 | 0 |
01/12/2010 |
12.22
|
2,700 | 11.96 | 12.47 | 11.27 | 0 | 0 | 0 |
30/11/2010 |
11.96
|
11,000 | 11.96 | 11.96 | 11.87 | 0 | 0 | 0 |
29/11/2010 |
11.96
|
10,700 | 11.36 | 11.96 | 10.50 | 0 | 0 | 0 |
26/11/2010 |
11.36
|
3,900 | 10.93 | 11.36 | 11.01 | 0 | 0 | 0 |
25/11/2010 |
10.93
|
3,300 | 9.98 | 10.93 | 10.58 | 0 | 0 | 0 |
24/11/2010 |
9.98
|
1,200 | 10.50 | 10.58 | 9.98 | 0 | 0 | 0 |
23/11/2010 |
10.50
|
14,100 | 11.01 | 11.53 | 10.32 | 0 | 0 | 0 |
22/11/2010 |
11.01
|
300 | 11.44 | 11.44 | 11.01 | 0 | 0 | 0 |
19/11/2010 |
11.44
|
2,900 | 11.44 | 12.04 | 11.44 | 0 | 0 | 0 |
18/11/2010 |
11.44
|
6,000 | 11.01 | 11.53 | 11.01 | 0 | 0 | 0 |
17/11/2010 |
11.01
|
1,000 | 10.93 | 11.01 | 11.01 | 0 | 0 | 0 |
16/11/2010 |
10.93
|
8,600 | 11.27 | 11.27 | 10.93 | 0 | 0 | 0 |
15/11/2010 |
11.27
|
6,000 | 12.04 | 12.04 | 11.27 | 0 | 0 | 0 |
12/11/2010 |
12.04
|
500 | 12.99 | 12.99 | 12.04 | 0 | 0 | 0 |
11/11/2010 |
12.99
|
1,500 | 12.90 | 12.99 | 12.90 | 0 | 0 | 0 |
10/11/2010 |
12.90
|
1,500 | 13.51 | 13.51 | 12.90 | 0 | 0 | 0 |
09/11/2010 |
13.51
|
3,200 | 13.59 | 13.76 | 13.33 | 0 | 0 | 0 |
08/11/2010 |
13.59
|
2,500 | 13.59 | 13.59 | 13.51 | 0 | 0 | 0 |
05/11/2010 |
13.59
|
1,500 | 12.73 | 13.59 | 13.42 | 0 | 0 | 0 |
04/11/2010 |
12.73
|
1,500 | 12.30 | 12.73 | 12.65 | 0 | 0 | 0 |
03/11/2010 |
12.30
|
3,900 | 12.73 | 12.73 | 11.87 | 0 | 0 | 0 |
02/11/2010 |
12.73
|
6,400 | 12.82 | 12.82 | 12.39 | 0 | 0 | 0 |
01/11/2010 |
12.82
|
6,000 | 13.25 | 13.94 | 12.47 | 0 | 0 | 0 |
29/10/2010 |
13.25
|
8,800 | 12.99 | 13.59 | 12.56 | 0 | 0 | 0 |
28/10/2010 |
12.99
|
0 | 12.82 | 12.99 | 12.99 | 0 | 0 | 0 |
27/10/2010 |
12.82
|
10,600 | 12.73 | 13.68 | 12.04 | 0 | 0 | 0 |
26/10/2010 |
12.73
|
12,600 | 13.42 | 13.59 | 12.73 | 0 | 0 | 0 |
25/10/2010 |
13.42
|
7,400 | 14.11 | 14.11 | 13.25 | 0 | 0 | 0 |
22/10/2010 |
14.11
|
800 | 13.68 | 14.11 | 14.11 | 0 | 0 | 0 |
21/10/2010 |
13.68
|
2,000 | 12.99 | 14.45 | 13.68 | 0 | 0 | 0 |
20/10/2010 |
12.99
|
700 | 14.19 | 14.19 | 12.99 | 0 | 0 | 0 |
19/10/2010 |
14.19
|
2,300 | 13.33 | 14.19 | 13.33 | 0 | 0 | 0 |
18/10/2010 |
13.33
|
6,100 | 14.19 | 14.19 | 13.33 | 0 | 0 | 0 |
15/10/2010 |
14.19
|
2,400 | 14.28 | 14.37 | 14.19 | 0 | 0 | 0 |
14/10/2010 |
14.28
|
1,000 | 14.11 | 14.28 | 14.28 | 0 | 0 | 0 |
13/10/2010 |
14.11
|
6,500 | 14.45 | 14.45 | 13.76 | 0 | 0 | 0 |
12/10/2010 |
14.45
|
1,000 | 13.94 | 14.45 | 14.28 | 0 | 0 | 0 |
11/10/2010 |
13.94
|
8,600 | 14.19 | 14.71 | 13.76 | 0 | 0 | 0 |
08/10/2010 |
14.19
|
5,600 | 14.54 | 14.62 | 14.19 | 0 | 0 | 0 |
07/10/2010 |
14.54
|
7,100 | 14.02 | 14.97 | 14.11 | 0 | 0 | 0 |
06/10/2010 |
14.02
|
1,600 | 13.76 | 14.02 | 14.02 | 0 | 0 | 0 |
05/10/2010 |
13.76
|
9,800 | 13.76 | 13.85 | 12.90 | 0 | 0 | 0 |
04/10/2010 |
13.76
|
6,500 | 13.59 | 14.45 | 13.42 | 100 | 0 | 0.0 |
01/10/2010 |
13.59
|
32,600 | 14.54 | 14.54 | 13.59 | 0 | 0 | 0 |
30/09/2010 |
14.54
|
12,100 | 15.57 | 15.57 | 14.54 | 0 | 0 | 0 |
29/09/2010 |
15.57
|
3,100 | 16.35 | 16.35 | 15.57 | 0 | 0 | 0 |
28/09/2010 |
16.35
|
22,300 | 16.43 | 17.21 | 16.35 | 0 | 0 | 0 |
27/09/2010 |
16.43
|
54,600 | 15.40 | 16.43 | 14.54 | 0 | 0 | 0 |
24/09/2010 |
15.40
|
16,000 | 14.54 | 15.40 | 15.31 | 0 | 0 | 0 |
23/09/2010 |
14.54
|
87,100 | 13.68 | 14.54 | 14.19 | 100 | 0 | 0.0 |
22/09/2010 |
13.68
|
10,100 | 12.82 | 13.68 | 12.90 | 0 | 0 | 0 |
21/09/2010 |
12.82
|
6,000 | 12.30 | 12.82 | 12.73 | 0 | 0 | 0 |
20/09/2010 |
12.30
|
3,800 | 13.25 | 13.25 | 11.96 | 0 | 0 | 0 |
17/09/2010 |
13.25
|
15,800 | 13.25 | 13.33 | 11.79 | 0 | 0 | 0 |
16/09/2010 |
13.25
|
3,900 | 12.90 | 13.25 | 12.13 | 0 | 0 | 0 |
15/09/2010 |
12.90
|
6,700 | 13.76 | 13.76 | 12.90 | 0 | 0 | 0 |
14/09/2010 |
13.76
|
36,400 | 13.51 | 13.85 | 13.25 | 0 | 0 | 0 |
13/09/2010 |
13.51
|
33,200 | 12.90 | 13.51 | 12.13 | 0 | 0 | 0 |
10/09/2010 |
12.90
|
7,000 | 12.39 | 12.90 | 11.44 | 0 | 0 | 0 |
09/09/2010 |
12.39
|
3,500 | 12.82 | 12.82 | 11.70 | 0 | 0 | 0 |
08/09/2010 |
12.82
|
2,800 | 12.39 | 12.82 | 11.36 | 0 | 0 | 0 |
07/09/2010 |
12.39
|
12,300 | 12.13 | 12.39 | 10.84 | 0 | 0 | 0 |
06/09/2010 |
12.13
|
22,600 | 11.36 | 12.13 | 10.93 | 0 | 0 | 0 |
01/09/2010 |
11.36
|
10,400 | 11.96 | 11.96 | 11.36 | 0 | 0 | 0 |
31/08/2010 |
11.96
|
4,600 | 11.87 | 12.56 | 11.18 | 0 | 0 | 0 |
30/08/2010 |
11.87
|
7,600 | 11.10 | 11.87 | 11.87 | 0 | 0 | 0 |
27/08/2010 |
11.10
|
9,800 | 11.87 | 11.87 | 11.10 | 0 | 0 | 0 |
26/08/2010 |
11.87
|
9,200 | 12.73 | 12.73 | 11.87 | 0 | 0 | 0 |
25/08/2010 |
12.73
|
100 | 13.33 | 13.33 | 12.73 | 0 | 0 | 0 |
24/08/2010 |
13.33
|
1,300 | 14.28 | 14.28 | 13.33 | 0 | 0 | 0 |
23/08/2010 |
14.28
|
500 | 15.23 | 15.23 | 14.28 | 0 | 0 | 0 |
20/08/2010 |
15.23
|
6,500 | 16.26 | 16.26 | 15.23 | 0 | 0 | 0 |
19/08/2010 |
16.26
|
3,900 | 17.55 | 17.55 | 16.26 | 0 | 0 | 0 |
18/08/2010 |
17.55
|
35,900 | 17.55 | 25.81 | 13.76 | 0 | 0 | 0 |