| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 15/11/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 12/11/2010 |
2.83
|
700 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 11/11/2010 |
2.83
|
400 | 3.02 | 3.02 | 2.83 | 0 | 0 | 0 |
| 10/11/2010 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/11/2010 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 08/11/2010 |
3.02
|
0 | 3.01 | 3.02 | 3.02 | 0 | 0 | 0 |
| 05/11/2010 |
3.01
|
2,500 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
| 04/11/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 03/11/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 02/11/2010 |
3.01
|
500 | 3.02 | 3.02 | 3.01 | 0 | 0 | 0 |
| 01/11/2010 |
3.02
|
3,200 | 3.25 | 3.27 | 3.02 | 0 | 400 | -0.0 |
| 29/10/2010 |
3.25
|
300 | 3.22 | 3.25 | 3.24 | 0 | 0 | 0 |
| 28/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 27/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 26/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 25/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 22/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 21/10/2010 |
3.22
|
0 | 3.25 | 3.22 | 3.22 | 0 | 0 | 0 |
| 20/10/2010 |
3.25
|
400 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 19/10/2010 |
3.25
|
7,500 | 3.16 | 3.25 | 3.18 | 0 | 0 | 0 |
| 18/10/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/10/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 14/10/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 13/10/2010 |
3.16
|
500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 12/10/2010 |
3.16
|
500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 11/10/2010 |
3.16
|
0 | 3.18 | 3.16 | 3.16 | 0 | 0 | 0 |
| 08/10/2010 |
3.18
|
2,600 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 07/10/2010 |
3.16
|
1,000 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 06/10/2010 |
3.18
|
100 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 |
| 05/10/2010 |
3.16
|
3,600 | 3.10 | 3.22 | 3.12 | 0 | 0 | 0 |
| 04/10/2010 |
3.10
|
1,500 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/10/2010 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 30/09/2010 |
3.06
|
1,000 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
| 29/09/2010 |
3.16
|
15,100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 28/09/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 27/09/2010 |
3.16
|
1,100 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 24/09/2010 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/09/2010 |
3.20
|
0 | 3.22 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/09/2010 |
3.22
|
2,300 | 3.16 | 3.22 | 3.18 | 0 | 0 | 0 |
| 21/09/2010 |
3.16
|
2,500 | 3.20 | 3.20 | 3.16 | 1,500 | 0 | 0.0 |
| 20/09/2010 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/09/2010 |
3.20
|
200 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/09/2010 |
3.16
|
1,500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/09/2010 |
3.16
|
9,900 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
| 14/09/2010 |
3.16
|
13,200 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 13/09/2010 |
3.16
|
7,000 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 10/09/2010 |
3.16
|
11,300 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 |
| 09/09/2010 |
3.29
|
5,200 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 |
| 08/09/2010 |
3.27
|
0 | 3.29 | 3.27 | 3.27 | 0 | 0 | 0 |
| 07/09/2010 |
3.29
|
1,500 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
| 06/09/2010 |
3.25
|
600 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 |
| 01/09/2010 |
3.18
|
6,900 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 31/08/2010 |
3.20
|
100 | 3.06 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/08/2010 |
3.06
|
1,200 | 3.02 | 3.10 | 3.06 | 0 | 0 | 0 |
| 27/08/2010 |
3.02
|
28,200 | 3.06 | 3.06 | 2.97 | 0 | 6,900 | -0.1 |
| 26/08/2010 |
3.06
|
5,900 | 2.97 | 3.06 | 3.01 | 0 | 0 | 0 |
| 25/08/2010 |
2.97
|
10,000 | 3.16 | 3.16 | 2.97 | 0 | 7,000 | -0.1 |
| 24/08/2010 |
3.16
|
8,900 | 3.18 | 3.18 | 3.16 | 0 | 3,000 | -0.0 |
| 23/08/2010 |
3.18
|
8,400 | 3.18 | 3.18 | 3.10 | 0 | 8,000 | -0.1 |
| 20/08/2010 |
3.18
|
14,100 | 3.18 | 3.18 | 3.16 | 0 | 9,000 | -0.1 |
| 19/08/2010 |
3.18
|
10,500 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 18/08/2010 |
3.18
|
1,500 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
| 17/08/2010 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 16/08/2010 |
3.25
|
1,600 | 3.16 | 3.25 | 3.16 | 200 | 0 | 0.0 |
| 13/08/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 12/08/2010 |
3.16
|
4,100 | 3.18 | 3.20 | 3.16 | 2,300 | 0 | 0.0 |
| 11/08/2010 |
3.18
|
700 | 3.16 | 3.25 | 3.18 | 0 | 0 | 0 |
| 10/08/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 09/08/2010 |
3.16
|
1,200 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
| 06/08/2010 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 05/08/2010 |
3.25
|
1,400 | 3.22 | 3.25 | 3.25 | 0 | 0 | 0 |
| 04/08/2010 |
3.22
|
8,500 | 3.24 | 3.25 | 3.20 | 0 | 1,400 | -0.0 |
| 03/08/2010 |
3.24
|
3,100 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
| 02/08/2010 |
3.25
|
3,000 | 3.25 | 3.25 | 3.24 | 0 | 0 | 0 |
| 30/07/2010 |
3.25
|
4,000 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
| 29/07/2010 |
3.16
|
8,400 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 28/07/2010 |
3.16
|
4,100 | 3.14 | 3.18 | 3.16 | 0 | 0 | 0 |
| 27/07/2010 |
3.14
|
5,500 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
| 26/07/2010 |
3.31
|
10,600 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
| 23/07/2010 |
3.54
|
1,200 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 22/07/2010 |
3.62
|
8,600 | 3.54 | 3.64 | 3.48 | 0 | 0 | 0 |
| 21/07/2010 |
3.54
|
26,800 | 3.56 | 3.81 | 3.54 | 0 | 0 | 0 |
| 20/07/2010 |
3.56
|
74,500 | 3.37 | 3.56 | 3.45 | 0 | 700 | -0.0 |
| 19/07/2010 |
3.37
|
32,900 | 3.14 | 3.37 | 3.24 | 0 | 0 | 0 |
| 16/07/2010 |
3.14
|
5,000 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
| 15/07/2010 |
3.12
|
600 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
| 14/07/2010 |
3.14
|
4,700 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 |
| 13/07/2010 |
3.14
|
7,200 | 3.22 | 3.24 | 3.14 | 1,500 | 0 | 0.0 |
| 12/07/2010 |
3.22
|
200 | 3.14 | 3.22 | 3.20 | 0 | 0 | 0 |
| 09/07/2010 |
3.14
|
700 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 |
| 08/07/2010 |
3.16
|
2,800 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
| 07/07/2010 |
3.10
|
1,500 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 |
| 06/07/2010 |
3.14
|
1,100 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
| 05/07/2010 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 02/07/2010 |
3.24
|
500 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
| 01/07/2010 |
3.18
|
0 | 3.12 | 3.18 | 3.18 | 0 | 0 | 0 |
| 30/06/2010 |
3.12
|
5,400 | 3.16 | 3.24 | 3.12 | 0 | 0 | 0 |
| 29/06/2010 |
3.16
|
1,900 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 28/06/2010 |
3.12
|
1,000 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |