| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-15) |
2.25 | 7.51% | 410,500 | -13,731 | -0.4 |
29.55
32.40
32.40
|
|
2 tháng
(2024-03-15) |
2.70 | 9.15% | 838,800 | -13,831 | -0.4 |
29.30
32.40
32.40
|
|
3 tháng
(2024-02-15) |
5.80 | 21.97% | 1,588,200 | -13,931 | -0.4 |
26.40
32.40
32.40
|
|
6 tháng
(2023-11-16) |
8.66 | 36.80% | 2,954,600 | -16,531 | -0.5 |
23.25
32.40
32.40
|
|
12 tháng
(2023-05-22) |
9.89 | 44.31% | 5,889,900 | -31,731 | -0.8 |
22.08
32.40
32.40
|
|
24 tháng
(2022-05-25) |
11.84 | 58.12% | 12,009,700 | -111,931 | -10.6 |
18.79
32.40
32.40
|
|
36 tháng
(2021-05-31) |
18.51 | 135.29% | 19,424,100 | 15,569 | -7.2 |
13.61
32.40
32.40
|
|
60 tháng
(2019-06-10) |
18.05 | 127.57% | 27,772,460 | 576,979 | 3.5 |
11.43
32.40
32.40
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3401 | 17/09/2010 |
2.91
0.11
|
3,500 | 2.80 | 2.95 | 2.87 | 0 | 0 | 0 |
| #3402 | 16/09/2010 |
2.80
-0.04
|
8,100 | 2.84 | 2.87 | 2.80 | 0 | 0 | 0 |
| #3403 | 15/09/2010 |
2.84
-0.07
|
4,900 | 2.91 | 2.91 | 2.76 | 0 | 0 | 0 |
| #3404 | 14/09/2010 |
2.91
0.11
|
10,700 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
| #3405 | 13/09/2010 |
2.80
0
|
5,500 | 2.80 | 2.95 | 2.80 | 0 | 0 | 0 |
| #3406 | 10/09/2010 |
2.80
-0.15
|
41,700 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
| #3407 | 09/09/2010 |
2.95
0
|
24,400 | 2.95 | 2.95 | 2.80 | 0 | 0 | 0 |
| #3408 | 08/09/2010 |
2.95
-0.04
|
4,000 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 |
| #3409 | 07/09/2010 |
2.98
-0.11
|
1,700 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
| #3410 | 06/09/2010 |
3.10
-0.04
|
19,600 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| #3411 | 01/09/2010 |
3.13
0
|
11,400 | 3.13 | 3.13 | 2.95 | 0 | 0 | 0 |
| #3412 | 31/08/2010 |
3.13
0.07
|
11,000 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 |
| #3413 | 30/08/2010 |
3.06
0.18
|
18,000 | 2.87 | 3.06 | 2.95 | 0 | 0 | 0 |
| #3414 | 27/08/2010 |
2.87
-0.07
|
18,400 | 2.95 | 2.98 | 2.76 | 0 | 0 | 0 |
| #3415 | 26/08/2010 |
2.95
0.07
|
12,700 | 2.87 | 2.95 | 2.80 | 0 | 0 | 0 |
| #3416 | 25/08/2010 |
2.87
-0.11
|
42,600 | 2.98 | 2.98 | 2.76 | 0 | 0 | 0 |
| #3417 | 24/08/2010 |
2.98
-0.26
|
45,900 | 3.24 | 3.24 | 2.98 | 0 | 0 | 0 |
| #3418 | 23/08/2010 |
3.24
0
|
28,000 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 |
| #3419 | 20/08/2010 |
3.24
0
|
21,200 | 3.24 | 3.28 | 3.21 | 0 | 0 | 0 |
| #3420 | 19/08/2010 |
3.24
0
|
7,800 | 3.24 | 3.28 | 3.24 | 0 | 0 | 0 |
| #3421 | 18/08/2010 |
3.24
-0.07
|
18,200 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| #3422 | 17/08/2010 |
3.32
0
|
28,000 | 3.32 | 3.43 | 3.28 | 0 | 0 | 0 |
| #3423 | 16/08/2010 |
3.32
0
|
26,700 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
| #3424 | 13/08/2010 |
3.32
0.11
|
6,100 | 3.21 | 3.32 | 3.17 | 0 | 0 | 0 |
| #3425 | 12/08/2010 |
3.21
-0.11
|
42,400 | 3.32 | 3.32 | 3.06 | 0 | 0 | 0 |
| #3426 | 11/08/2010 |
3.32
-0.04
|
9,800 | 3.35 | 3.43 | 3.28 | 0 | 0 | 0 |
| #3427 | 10/08/2010 |
3.35
-0.15
|
25,600 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
| #3428 | 09/08/2010 |
3.50
0.07
|
35,500 | 3.43 | 3.50 | 3.32 | 0 | 0 | 0 |
| #3429 | 06/08/2010 |
3.43
-0.07
|
20,000 | 3.50 | 3.54 | 3.39 | 0 | 0 | 0 |
| #3430 | 05/08/2010 |
3.50
0
|
23,700 | 3.50 | 3.54 | 3.43 | 0 | 0 | 0 |
| #3431 | 04/08/2010 |
3.50
0.04
|
24,400 | 3.46 | 3.61 | 3.39 | 0 | 0 | 0 |
| #3432 | 03/08/2010 |
3.46
-0.18
|
22,200 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
| #3433 | 02/08/2010 |
3.65
-0.11
|
65,000 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 |
| #3434 | 30/07/2010 |
3.76
0.11
|
56,900 | 3.65 | 3.76 | 3.61 | 0 | 0 | 0 |
| #3435 | 29/07/2010 |
3.65
-0.07
|
29,200 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
| #3436 | 28/07/2010 |
3.72
0.11
|
67,100 | 3.61 | 3.72 | 3.50 | 0 | 0 | 0 |
| #3437 | 27/07/2010 |
3.61
-0.11
|
56,600 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 |
| #3438 | 26/07/2010 |
3.72
-0.11
|
41,900 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 |
| #3439 | 23/07/2010 |
3.83
-0.04
|
44,700 | 3.87 | 3.87 | 3.57 | 0 | 0 | 0 |
| #3440 | 22/07/2010 |
3.87
0.04
|
11,500 | 3.83 | 3.91 | 3.83 | 0 | 0 | 0 |
| #3441 | 21/07/2010 |
3.83
-0.18
|
30,500 | 4.02 | 4.16 | 3.83 | 0 | 0 | 0 |
| #3442 | 20/07/2010 |
4.02
-0.22
|
102,200 | 4.24 | 4.38 | 3.94 | 0 | 0 | 0 |
| #3443 | 19/07/2010 |
4.24
0.04
|
191,600 | 4.20 | 4.38 | 3.94 | 0 | 0 | 0 |
| #3444 | 16/07/2010 |
4.20
-0.04
|
139,100 | 4.24 | 4.24 | 3.83 | 0 | 0 | 0 |
| #3445 | 15/07/2010 |
4.24
0.37
|
14,600 | 3.87 | 4.24 | 3.80 | 0 | 0 | 0 |
| #3446 | 14/07/2010 |
3.87
-0.11
|
19,390 | 3.98 | 3.98 | 3.76 | 0 | 0 | 0 |
| #3447 | 13/07/2010 |
3.98
0.11
|
20,180 | 3.87 | 4.20 | 3.87 | 0 | 0 | 0 |
| #3448 | 12/07/2010 |
3.87
0
|
22,000 | 3.87 | 4.20 | 3.68 | 0 | 0 | 0 |
| #3449 | 09/07/2010 |
3.87
-0.18
|
68,480 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 |
| #3450 | 08/07/2010 |
4.05
-0.29
|
16,700 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| #3451 | 07/07/2010 |
4.35
0.11
|
32,800 | 4.24 | 4.64 | 3.83 | 0 | 0 | 0 |
| #3452 | 06/07/2010 |
4.24
0.37
|
82,870 | 3.87 | 4.24 | 4.24 | 0 | 0 | 0 |
| #3453 | 05/07/2010 |
3.87
0.29
|
80,350 | 3.57 | 3.87 | 3.76 | 0 | 0 | 0 |
| #3454 | 02/07/2010 |
3.57
0.37
|
70,060 | 3.21 | 3.57 | 3.35 | 0 | 0 | 0 |
| #3455 | 01/07/2010 |
3.21
0.11
|
5,300 | 3.10 | 3.57 | 2.98 | 0 | 0 | 0 |
| #3456 | 30/06/2010 |
3.10
-0.15
|
2,380 | 3.24 | 3.50 | 2.95 | 0 | 0 | 0 |
| #3457 | 29/06/2010 |
3.24
-0.07
|
9,300 | 3.32 | 3.65 | 3.02 | 0 | 0 | 0 |
| #3458 | 28/06/2010 |
3.32
0
|
9,600 | 3.32 | 3.65 | 3.13 | 0 | 0 | 0 |
| #3459 | 25/06/2010 |
3.32
-0.11
|
4,150 | 3.43 | 3.43 | 3.06 | 0 | 0 | 0 |
| #3460 | 24/06/2010 |
3.43
-0.04
|
11,300 | 3.46 | 3.46 | 3.28 | 0 | 0 | 0 |
| #3461 | 23/06/2010 |
3.46
-0.29
|
1,515 | 3.76 | 4.02 | 3.32 | 0 | 0 | 0 |
| #3462 | 22/06/2010 |
3.76
0
|
3,220 | 3.76 | 3.98 | 3.46 | 0 | 0 | 0 |
| #3463 | 21/06/2010 |
3.76
-0.41
|
220 | 4.16 | 4.50 | 3.76 | 0 | 0 | 0 |
| #3464 | 18/06/2010 |
4.16
-0.04
|
0 | 4.20 | 4.16 | 4.16 | 0 | 0 | 0 |
| #3465 | 17/06/2010 |
4.20
0.37
|
35 | 3.83 | 4.20 | 4.13 | 0 | 0 | 0 |
| #3466 | 16/06/2010 |
3.83
0.33
|
30 | 3.50 | 3.83 | 3.83 | 0 | 0 | 0 |
| #3467 | 15/06/2010 |
3.50
0.18
|
2,020 | 3.32 | 3.65 | 3.50 | 0 | 0 | 0 |
| #3468 | 14/06/2010 |
3.32
-0.33
|
1,500 | 3.65 | 3.65 | 3.32 | 0 | 0 | 0 |
| #3469 | 11/06/2010 |
3.65
0.33
|
10 | 3.32 | 3.65 | 3.65 | 0 | 0 | 0 |
| #3470 | 10/06/2010 |
3.32
0.18
|
5,000 | 3.13 | 3.32 | 3.32 | 0 | 0 | 0 |
| #3471 | 09/06/2010 |
3.13
0.37
|
4,000 | 2.76 | 3.13 | 3.13 | 0 | 0 | 0 |
| #3472 | 08/06/2010 |
2.76
-0.26
|
17,400 | 3.02 | 3.02 | 2.76 | 0 | 0 | 0 |
| #3473 | 07/06/2010 |
3.02
-0.15
|
12,000 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 |
| #3474 | 04/06/2010 |
3.17
-0.04
|
2,700 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| #3475 | 03/06/2010 |
3.21
-0.07
|
1,500 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| #3476 | 02/06/2010 |
3.28
0.07
|
0 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 |
| #3477 | 01/06/2010 |
3.21
0.07
|
3,250 | 3.13 | 3.43 | 3.21 | 0 | 0 | 0 |
| #3478 | 31/05/2010 |
3.13
-0.18
|
1,000 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 |
| #3479 | 28/05/2010 |
3.32
-0.22
|
4,600 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
| #3480 | 27/05/2010 |
3.54
0
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| #3481 | 26/05/2010 |
3.54
0
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| #3482 | 25/05/2010 |
3.54
0.22
|
0 | 3.32 | 3.54 | 3.54 | 0 | 0 | 0 |
| #3483 | 24/05/2010 |
3.32
0
|
1,400 | 3.32 | 3.68 | 3.32 | 0 | 0 | 0 |
| #3484 | 21/05/2010 |
3.32
-0.33
|
5,600 | 3.65 | 3.65 | 3.32 | 0 | 0 | 0 |
| #3485 | 20/05/2010 |
3.65
0
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| #3486 | 19/05/2010 |
3.65
-0.41
|
8,200 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 |
| #3487 | 18/05/2010 |
4.05
0
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| #3488 | 17/05/2010 |
4.05
0
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| #3489 | 14/05/2010 |
4.05
-0.37
|
1,000 | 4.42 | 4.42 | 4.05 | 0 | 0 | 0 |
| #3490 | 13/05/2010 |
4.42
-0.04
|
2,000 | 4.46 | 4.46 | 4.42 | 0 | 0 | 0 |
| #3491 | 12/05/2010 |
4.46
0.04
|
0 | 4.42 | 4.46 | 4.46 | 0 | 0 | 0 |
| #3492 | 11/05/2010 |
4.42
0.37
|
400 | 4.05 | 4.46 | 4.42 | 0 | 0 | 0 |
| #3493 | 10/05/2010 |
4.05
0.37
|
700 | 3.68 | 4.05 | 4.05 | 0 | 0 | 0 |
| #3494 | 07/05/2010 |
3.68
0.07
|
19,400 | 3.61 | 3.76 | 3.61 | 0 | 0 | 0 |
| #3495 | 06/05/2010 |
3.61
0.04
|
0 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 |
| #3496 | 05/05/2010 |
3.57
-0.11
|
800 | 3.68 | 3.68 | 3.57 | 0 | 0 | 0 |
| #3497 | 04/05/2010 |
3.68
0.33
|
7,000 | 3.35 | 3.68 | 3.68 | 0 | 0 | 0 |
| #3498 | 29/04/2010 |
3.35
-0.33
|
3,100 | 3.68 | 4.05 | 3.35 | 0 | 0 | 0 |
| #3499 | 28/04/2010 |
3.68
0
|
6,000 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 |
| #3500 | 27/04/2010 |
3.68
0
|
3,000 | 3.68 | 3.72 | 3.68 | 0 | 0 | 0 |