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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
3.04
|
106,900 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
09/02/2011 |
3.04
|
73,900 | 3.13 | 3.19 | 2.98 | 0 | 0 | 0 |
08/02/2011 |
3.13
|
39,500 | 3.13 | 3.31 | 3.07 | 0 | 0 | 0 |
28/01/2011 |
3.13
|
67,800 | 3.04 | 3.28 | 3.07 | 200 | 0 | 0.0 |
27/01/2011 |
3.04
|
54,800 | 3.07 | 3.10 | 3.04 | 0 | 0 | 0 |
26/01/2011 |
3.07
|
44,000 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 |
25/01/2011 |
3.07
|
171,900 | 3.07 | 3.10 | 2.98 | 0 | 0 | 0 |
24/01/2011 |
3.07
|
50,900 | 3.13 | 3.19 | 3.01 | 0 | 0 | 0 |
21/01/2011 |
3.13
|
68,600 | 3.16 | 3.28 | 3.13 | 0 | 0 | 0 |
20/01/2011 |
3.16
|
54,300 | 3.16 | 3.22 | 3.07 | 0 | 0 | 0 |
19/01/2011 |
3.16
|
247,500 | 3.34 | 3.34 | 3.16 | 0 | 0 | 0 |
18/01/2011 |
3.34
|
36,500 | 3.46 | 3.64 | 3.34 | 0 | 0 | 0 |
17/01/2011 |
3.46
|
164,500 | 3.40 | 3.61 | 3.46 | 0 | 0 | 0 |
14/01/2011 |
3.40
|
18,300 | 3.19 | 3.40 | 3.37 | 0 | 0 | 0 |
13/01/2011 |
3.19
|
24,800 | 3.01 | 3.19 | 3.16 | 0 | 0 | 0 |
12/01/2011 |
3.01
|
29,600 | 3.04 | 3.10 | 2.95 | 0 | 0 | 0 |
11/01/2011 |
3.04
|
23,200 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
10/01/2011 |
3.16
|
25,800 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
07/01/2011 |
3.22
|
6,800 | 3.28 | 3.37 | 3.22 | 0 | 0 | 0 |
06/01/2011 |
3.28
|
6,700 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
05/01/2011 |
3.34
|
9,900 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
04/01/2011 |
3.40
|
8,400 | 3.40 | 3.43 | 3.37 | 0 | 0 | 0 |
31/12/2010 |
3.40
|
7,300 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
30/12/2010 |
3.43
|
3,500 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 |
29/12/2010 |
3.46
|
10,100 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
28/12/2010 |
3.58
|
22,800 | 3.43 | 3.64 | 3.49 | 0 | 0 | 0 |
27/12/2010 |
3.43
|
4,300 | 3.37 | 3.58 | 3.40 | 0 | 0 | 0 |
24/12/2010 |
3.37
|
10,200 | 3.40 | 3.46 | 3.34 | 0 | 0 | 0 |
23/12/2010 |
3.40
|
10,400 | 3.43 | 3.55 | 3.40 | 0 | 0 | 0 |
22/12/2010 |
3.43
|
65,800 | 3.52 | 3.55 | 3.43 | 0 | 0 | 0 |
21/12/2010 |
3.52
|
20,000 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 |
20/12/2010 |
3.58
|
20,000 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
17/12/2010 |
3.73
|
20,000 | 3.49 | 3.73 | 3.55 | 0 | 0 | 0 |
16/12/2010 |
3.49
|
36,700 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
15/12/2010 |
3.67
|
27,500 | 3.70 | 3.76 | 3.61 | 0 | 0 | 0 |
14/12/2010 |
3.70
|
27,800 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
13/12/2010 |
3.97
|
34,000 | 3.76 | 3.97 | 3.97 | 0 | 0 | 0 |
10/12/2010 |
3.76
|
36,400 | 3.58 | 3.76 | 3.64 | 0 | 0 | 0 |
09/12/2010 |
3.58
|
48,400 | 3.64 | 3.70 | 3.43 | 0 | 0 | 0 |
08/12/2010 |
3.64
|
35,000 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
07/12/2010 |
3.88
|
39,500 | 3.97 | 4.12 | 3.88 | 0 | 0 | 0 |
06/12/2010 |
3.97
|
139,000 | 4.00 | 4.24 | 3.79 | 0 | 0 | 0 |
03/12/2010 |
4.00
|
158,300 | 3.88 | 4.00 | 3.85 | 0 | 0 | 0 |
02/12/2010 |
3.88
|
55,700 | 3.64 | 3.94 | 3.61 | 0 | 0 | 0 |
01/12/2010 |
3.64
|
51,600 | 3.91 | 4.03 | 3.64 | 0 | 0 | 0 |
30/11/2010 |
3.91
|
106,700 | 3.76 | 3.91 | 3.79 | 0 | 0 | 0 |
29/11/2010 |
3.76
|
92,600 | 3.58 | 3.76 | 3.40 | 0 | 0 | 0 |
26/11/2010 |
3.58
|
73,000 | 3.37 | 3.58 | 3.25 | 0 | 0 | 0 |
25/11/2010 |
3.37
|
43,900 | 3.16 | 3.37 | 3.28 | 0 | 0 | 0 |
24/11/2010 |
3.16
|
38,500 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
23/11/2010 |
3.28
|
26,500 | 3.25 | 3.28 | 3.13 | 0 | 0 | 0 |
22/11/2010 |
3.25
|
30,100 | 3.22 | 3.28 | 3.13 | 0 | 0 | 0 |
19/11/2010 |
3.22
|
29,400 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 |
18/11/2010 |
3.37
|
42,700 | 3.22 | 3.37 | 3.28 | 0 | 0 | 0 |
17/11/2010 |
3.22
|
34,800 | 3.16 | 3.28 | 3.07 | 0 | 0 | 0 |
16/11/2010 |
3.16
|
27,300 | 3.25 | 3.25 | 3.04 | 1,000 | 0 | 0.0 |
15/11/2010 |
3.25
|
58,700 | 3.34 | 3.58 | 3.19 | 0 | 0 | 0 |
12/11/2010 |
3.34
|
54,000 | 3.52 | 3.55 | 3.31 | 0 | 0 | 0 |
11/11/2010 |
3.52
|
15,300 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
10/11/2010 |
3.64
|
18,900 | 3.52 | 3.73 | 3.52 | 0 | 0 | 0 |
09/11/2010 |
3.52
|
28,100 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
08/11/2010 |
3.70
|
12,600 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
05/11/2010 |
3.85
|
19,500 | 3.67 | 3.85 | 3.73 | 0 | 0 | 0 |
04/11/2010 |
3.67
|
23,400 | 3.64 | 3.76 | 3.61 | 0 | 0 | 0 |
03/11/2010 |
3.64
|
38,600 | 3.70 | 3.85 | 3.52 | 0 | 0 | 0 |
02/11/2010 |
3.70
|
10,200 | 3.82 | 3.82 | 3.67 | 0 | 0 | 0 |
01/11/2010 |
3.82
|
7,700 | 3.85 | 3.91 | 3.82 | 0 | 0 | 0 |
29/10/2010 |
3.85
|
15,400 | 3.82 | 3.94 | 3.82 | 0 | 0 | 0 |
28/10/2010 |
3.82
|
9,300 | 3.88 | 3.91 | 3.79 | 0 | 0 | 0 |
27/10/2010 |
3.88
|
48,300 | 4.12 | 4.18 | 3.88 | 0 | 0 | 0 |
26/10/2010 |
4.12
|
23,800 | 3.91 | 4.12 | 4.06 | 0 | 0 | 0 |
25/10/2010 |
3.91
|
30,500 | 3.64 | 3.91 | 3.67 | 0 | 0 | 0 |
22/10/2010 |
3.64
|
26,500 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
21/10/2010 |
3.85
|
54,100 | 3.67 | 3.91 | 3.70 | 0 | 0 | 0 |
20/10/2010 |
3.67
|
76,300 | 3.97 | 3.97 | 3.67 | 0 | 0 | 0 |
19/10/2010 |
3.97
|
31,800 | 4.06 | 4.12 | 3.85 | 0 | 0 | 0 |
18/10/2010 |
4.06
|
34,900 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
15/10/2010 |
4.06
|
15,500 | 4.12 | 4.15 | 4.06 | 0 | 0 | 0 |
14/10/2010 |
4.12
|
30,100 | 4.12 | 4.18 | 4.09 | 0 | 0 | 0 |
13/10/2010 |
4.12
|
23,200 | 4.00 | 4.18 | 3.91 | 0 | 0 | 0 |
12/10/2010 |
4.00
|
90,700 | 4.24 | 4.30 | 3.97 | 0 | 0 | 0 |
11/10/2010 |
4.24
|
27,500 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
08/10/2010 |
4.30
|
46,700 | 4.45 | 4.60 | 4.30 | 0 | 0 | 0 |
07/10/2010 |
4.45
|
77,700 | 4.51 | 4.72 | 4.42 | 0 | 0 | 0 |
06/10/2010 |
4.51
|
40,600 | 4.21 | 4.51 | 4.33 | 0 | 0 | 0 |
05/10/2010 |
4.21
|
72,900 | 4.27 | 4.48 | 4.12 | 0 | 0 | 0 |
04/10/2010 |
4.27
|
67,500 | 4.51 | 4.51 | 4.27 | 0 | 0 | 0 |
01/10/2010 |
4.51
|
30,300 | 4.57 | 4.66 | 4.48 | 0 | 500 | -0.0 |
30/09/2010 |
4.57
|
99,500 | 4.72 | 4.78 | 4.48 | 0 | 100 | -0.0 |
29/09/2010 |
4.72
|
118,900 | 5.01 | 5.04 | 4.72 | 0 | 0 | 0 |
28/09/2010 |
5.01
|
36,900 | 4.98 | 5.22 | 4.98 | 0 | 0 | 0 |
27/09/2010 |
4.98
|
25,500 | 4.98 | 5.01 | 4.92 | 0 | 0 | 0 |
24/09/2010 |
4.98
|
36,900 | 4.98 | 5.13 | 4.92 | 0 | 0 | 0 |
23/09/2010 |
4.98
|
101,200 | 5.22 | 5.22 | 4.92 | 0 | 0 | 0 |
22/09/2010 |
5.22
|
66,200 | 5.25 | 5.34 | 5.22 | 0 | 0 | 0 |
21/09/2010 |
5.25
|
111,000 | 5.52 | 5.52 | 5.22 | 0 | 0 | 0 |
20/09/2010 |
5.52
|
179,500 | 5.34 | 5.70 | 5.37 | 0 | 1,000 | -0.0 |
17/09/2010 |
5.34
|
114,700 | 5.13 | 5.34 | 5.22 | 0 | 0 | 0 |
16/09/2010 |
5.13
|
55,600 | 4.92 | 5.13 | 4.69 | 0 | 1,000 | -0.0 |
15/09/2010 |
4.92
|
113,400 | 5.07 | 5.37 | 4.86 | 0 | 0 | 0 |