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) |
0.25 | 1.26% | 9,169,600 | 586,900 | 11.7 |
19.70
20.45
20.15
|
2 tháng
(2024-07-22) |
-0.30 | -1.47% | 21,005,400 | 1,193,300 | 23.5 |
19
20.50
20.15
|
3 tháng
(2024-06-20) |
-2.25 | -10.04% | 31,066,400 | 1,337,410 | 26.7 |
19
22.40
20.15
|
6 tháng
(2024-03-22) |
-4.40 | -17.92% | 87,687,400 | 2,599,976 | 53.7 |
19
25.15
20.15
|
12 tháng
(2023-09-25) |
-4.37 | -17.82% | 181,168,400 | -5,169,480 | -139.8 |
19
25.88
20.15
|
24 tháng
(2022-09-29) |
-3.82 | -15.93% | 377,136,300 | -1,894,227 | -90.7 |
19
31.03
20.15
|
36 tháng
(2021-10-04) |
1.80 | 9.79% | 728,293,600 | -279,064 | -97.3 |
17.49
31.03
20.15
|
60 tháng
(2019-10-15) |
4.58 | 29.38% | 947,961,540 | -17,690,819 | -468.6 |
11.57
31.03
20.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
3.61
|
10,000 | 3.25 | 3.61 | 3.61 | 0 | 0 | 0 |
27/01/2011 |
3.25
|
33,500 | 3.39 | 3.68 | 3.25 | 0 | 0 | 0 |
26/01/2011 |
3.39
|
31,000 | 3.36 | 3.75 | 3.18 | 0 | 0 | 0 |
25/01/2011 |
3.36
|
3,200 | 3.47 | 3.54 | 3.36 | 0 | 0 | 0 |
24/01/2011 |
3.47
|
9,100 | 3.57 | 3.85 | 3.47 | 0 | 0 | 0 |
21/01/2011 |
3.57
|
5,500 | 3.96 | 3.96 | 3.57 | 0 | 0 | 0 |
20/01/2011 |
3.96
|
10,000 | 3.54 | 3.96 | 3.93 | 0 | 0 | 0 |
19/01/2011 |
3.54
|
11,100 | 3.68 | 3.82 | 3.54 | 0 | 0 | 0 |
18/01/2011 |
3.68
|
27,700 | 4.00 | 4.00 | 3.68 | 0 | 0 | 0 |
17/01/2011 |
4.00
|
15,000 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 |
14/01/2011 |
4.03
|
15,000 | 3.89 | 4.03 | 4.00 | 0 | 0 | 0 |
13/01/2011 |
3.89
|
38,900 | 4.10 | 4.14 | 3.85 | 0 | 0 | 0 |
12/01/2011 |
4.10
|
15,000 | 4.17 | 4.17 | 4.10 | 0 | 0 | 0 |
11/01/2011 |
4.17
|
26,000 | 3.89 | 4.17 | 4.07 | 0 | 0 | 0 |
10/01/2011 |
3.89
|
39,300 | 3.75 | 4.17 | 3.89 | 0 | 0 | 0 |
07/01/2011 |
3.75
|
28,231,100 | 4.24 | 4.24 | 3.71 | 0 | 0 | 0 |
06/01/2011 |
4.24
|
34,300 | 3.89 | 4.24 | 3.82 | 0 | 0 | 0 |
05/01/2011 |
3.89
|
23,100 | 3.89 | 4.24 | 3.89 | 0 | 0 | 0 |
04/01/2011 |
3.89
|
6,600 | 3.89 | 4.35 | 3.89 | 0 | 0 | 0 |
31/12/2010 |
3.89
|
147,500 | 3.85 | 4.46 | 3.89 | 0 | 0 | 0 |
30/12/2010 |
3.85
|
67,500 | 3.89 | 4.49 | 3.85 | 0 | 0 | 0 |
29/12/2010 |
3.89
|
27,200 | 3.85 | 4.28 | 3.89 | 0 | 0 | 0 |
28/12/2010 |
3.85
|
13,000 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
27/12/2010 |
3.89
|
36,400 | 4.46 | 4.46 | 3.89 | 0 | 0 | 0 |
24/12/2010 |
4.46
|
116,100 | 3.75 | 4.46 | 3.85 | 0 | 0 | 0 |
23/12/2010 |
3.75
|
78,900 | 3.96 | 4.10 | 3.75 | 0 | 0 | 0 |
22/12/2010 |
3.96
|
5,900 | 3.89 | 4.17 | 3.96 | 0 | 0 | 0 |
21/12/2010 |
3.89
|
10,600 | 3.78 | 4.21 | 3.89 | 0 | 0 | 0 |
20/12/2010 |
3.78
|
20,400 | 3.93 | 4.28 | 3.78 | 0 | 0 | 0 |
17/12/2010 |
3.93
|
9,000 | 3.89 | 4.21 | 3.93 | 0 | 0 | 0 |
16/12/2010 |
3.89
|
6,200 | 4.31 | 4.39 | 3.89 | 0 | 0 | 0 |
15/12/2010 |
4.31
|
12,200 | 4.21 | 4.39 | 4.21 | 0 | 0 | 0 |
14/12/2010 |
4.21
|
5,000 | 3.71 | 4.21 | 4.21 | 0 | 0 | 0 |
13/12/2010 |
3.71
|
13,800 | 3.93 | 4.21 | 3.71 | 0 | 0 | 0 |
10/12/2010 |
3.93
|
8,700 | 3.39 | 4.31 | 3.71 | 0 | 0 | 0 |
09/12/2010 |
3.39
|
5,300 | 3.47 | 4.07 | 3.39 | 0 | 0 | 0 |
08/12/2010 |
3.47
|
1,200 | 3.68 | 4.07 | 3.47 | 0 | 0 | 0 |
07/12/2010 |
3.68
|
10,000 | 3.93 | 3.93 | 3.68 | 0 | 0 | 0 |
06/12/2010 |
3.93
|
4,300 | 4.21 | 4.49 | 3.93 | 0 | 0 | 0 |
03/12/2010 |
4.21
|
2,000 | 4.00 | 4.53 | 4.21 | 0 | 0 | 0 |
02/12/2010 |
4.00
|
224,400 | 3.89 | 4.21 | 4.00 | 0 | 0 | 0 |
01/12/2010 |
3.89
|
1,900 | 3.64 | 3.89 | 3.68 | 0 | 0 | 0 |
30/11/2010 |
3.64
|
3,500 | 3.36 | 3.68 | 3.36 | 0 | 0 | 0 |
29/11/2010 |
3.36
|
2,200 | 3.39 | 3.43 | 3.36 | 0 | 0 | 0 |
26/11/2010 |
3.39
|
6,600 | 3.36 | 3.39 | 3.39 | 0 | 0 | 0 |
25/11/2010 |
3.36
|
5,000 | 3.32 | 3.36 | 3.36 | 0 | 0 | 0 |
24/11/2010 |
3.32
|
5,300 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
23/11/2010 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
22/11/2010 |
3.32
|
8,200 | 3.18 | 3.32 | 3.01 | 0 | 0 | 0 |
19/11/2010 |
3.18
|
2,300 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
18/11/2010 |
3.18
|
100 | 2.97 | 3.18 | 3.18 | 0 | 0 | 0 |
17/11/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
16/11/2010 |
2.97
|
3,300 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 |
15/11/2010 |
3.01
|
1,500 | 2.94 | 3.01 | 2.72 | 0 | 0 | 0 |
12/11/2010 |
2.94
|
3,800 | 3.01 | 3.04 | 2.94 | 0 | 0 | 0 |
11/11/2010 |
3.01
|
1,300 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
10/11/2010 |
3.01
|
500 | 2.83 | 3.01 | 3.01 | 0 | 0 | 0 |
09/11/2010 |
2.83
|
3,000 | 3.01 | 3.18 | 2.83 | 0 | 0 | 0 |
08/11/2010 |
3.01
|
1,000 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 |
05/11/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
04/11/2010 |
3.18
|
800 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
03/11/2010 |
3.32
|
1,000 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
02/11/2010 |
3.36
|
500 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
01/11/2010 |
3.39
|
2,300 | 3.36 | 3.43 | 3.39 | 0 | 0 | 0 |
29/10/2010 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
28/10/2010 |
3.36
|
1,200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
27/10/2010 |
3.36
|
700 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
26/10/2010 |
3.43
|
5,500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
25/10/2010 |
3.43
|
60,500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
22/10/2010 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
21/10/2010 |
3.43
|
100 | 3.39 | 3.43 | 3.43 | 0 | 0 | 0 |
20/10/2010 |
3.39
|
1,500 | 3.43 | 3.75 | 3.39 | 0 | 0 | 0 |
19/10/2010 |
3.43
|
3,100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
18/10/2010 |
3.43
|
2,000 | 3.36 | 3.43 | 3.43 | 0 | 0 | 0 |
15/10/2010 |
3.36
|
2,290 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
14/10/2010 |
3.36
|
1,000 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
13/10/2010 |
3.43
|
800 | 3.36 | 3.43 | 3.43 | 0 | 0 | 0 |
12/10/2010 |
3.36
|
6,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
11/10/2010 |
3.36
|
1,000 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
08/10/2010 |
3.39
|
1,900 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
07/10/2010 |
3.43
|
1,000 | 3.36 | 3.43 | 3.43 | 0 | 0 | 0 |
06/10/2010 |
3.36
|
5,100 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 |
05/10/2010 |
3.54
|
5,300 | 3.36 | 3.54 | 3.54 | 0 | 0 | 0 |
04/10/2010 |
3.36
|
9,800 | 3.36 | 3.39 | 3.32 | 0 | 0 | 0 |
01/10/2010 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
30/09/2010 |
3.36
|
600 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 |
29/09/2010 |
3.50
|
4,700 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
28/09/2010 |
3.54
|
3,100 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
27/09/2010 |
3.57
|
1,700 | 3.68 | 3.68 | 3.54 | 0 | 0 | 0 |
24/09/2010 |
3.68
|
100 | 3.54 | 3.68 | 3.68 | 0 | 0 | 0 |
23/09/2010 |
3.54
|
9,600 | 3.32 | 3.54 | 3.47 | 0 | 0 | 0 |
22/09/2010 |
3.32
|
3,400 | 3.64 | 3.64 | 3.32 | 0 | 0 | 0 |
21/09/2010 |
3.64
|
4,400 | 4.03 | 4.03 | 3.64 | 0 | 0 | 0 |
20/09/2010 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
17/09/2010 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
16/09/2010 |
4.03
|
100 | 3.89 | 4.03 | 4.03 | 0 | 0 | 0 |
15/09/2010 |
3.89
|
100 | 3.57 | 3.89 | 3.89 | 0 | 0 | 0 |
14/09/2010 |
3.57
|
1,500 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 |
13/09/2010 |
3.54
|
1,900 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
10/09/2010 |
3.57
|
3,000 | 3.54 | 3.57 | 3.57 | 0 | 0 | 0 |