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 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
3.20
|
100 | 2.99 | 3.20 | 3.20 | 0 | 0 | 0 |
09/02/2011 |
2.99
|
1,900 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 |
08/02/2011 |
3.17
|
7,900 | 2.96 | 3.17 | 3.14 | 0 | 0 | 0 |
28/01/2011 |
2.96
|
2,800 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
27/01/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
26/01/2011 |
2.96
|
1,700 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 |
25/01/2011 |
2.82
|
200 | 2.93 | 3.11 | 2.82 | 0 | 0 | 0 |
24/01/2011 |
2.93
|
1,300 | 2.91 | 2.93 | 2.93 | 0 | 0 | 0 |
21/01/2011 |
2.91
|
3,900 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 |
20/01/2011 |
3.05
|
100 | 2.91 | 3.05 | 3.05 | 0 | 0 | 0 |
19/01/2011 |
2.91
|
0 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 |
18/01/2011 |
2.88
|
2,600 | 2.93 | 3.11 | 2.88 | 0 | 0 | 0 |
17/01/2011 |
2.93
|
800 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 |
14/01/2011 |
3.05
|
8,200 | 3.25 | 3.43 | 3.05 | 0 | 0 | 0 |
13/01/2011 |
3.25
|
100 | 3.17 | 3.25 | 3.25 | 0 | 0 | 0 |
12/01/2011 |
3.17
|
100 | 3.11 | 3.17 | 3.17 | 0 | 0 | 0 |
11/01/2011 |
3.11
|
100 | 2.91 | 3.11 | 3.11 | 0 | 0 | 0 |
10/01/2011 |
2.91
|
1,400 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
07/01/2011 |
2.96
|
900 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
06/01/2011 |
3.17
|
200 | 3.08 | 3.17 | 3.14 | 0 | 0 | 0 |
05/01/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
04/01/2011 |
3.08
|
4,800 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
31/12/2010 |
3.25
|
2,900 | 3.11 | 3.34 | 3.20 | 0 | 0 | 0 |
30/12/2010 |
3.11
|
1,100 | 3.08 | 3.28 | 3.11 | 0 | 0 | 0 |
29/12/2010 |
3.08
|
3,000 | 3.08 | 3.37 | 3.08 | 0 | 0 | 0 |
28/12/2010 |
3.08
|
400 | 3.25 | 3.43 | 3.08 | 0 | 0 | 0 |
27/12/2010 |
3.25
|
300 | 3.05 | 3.25 | 3.22 | 0 | 0 | 0 |
24/12/2010 |
3.05
|
1,100 | 2.96 | 3.17 | 3.05 | 0 | 0 | 0 |
23/12/2010 |
2.96
|
1,100 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
22/12/2010 |
3.08
|
900 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
21/12/2010 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
20/12/2010 |
3.08
|
2,000 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
17/12/2010 |
3.14
|
3,700 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 |
16/12/2010 |
3.17
|
0 | 3.20 | 3.17 | 3.17 | 0 | 0 | 0 |
15/12/2010 |
3.20
|
21,800 | 3.49 | 3.49 | 3.14 | 0 | 0 | 0 |
14/12/2010 |
3.49
|
2,000 | 3.49 | 3.49 | 3.28 | 0 | 0 | 0 |
13/12/2010 |
3.49
|
1,300 | 3.34 | 3.57 | 3.49 | 0 | 0 | 0 |
10/12/2010 |
3.34
|
10,100 | 3.14 | 3.34 | 3.31 | 0 | 0 | 0 |
09/12/2010 |
3.14
|
1,000 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 |
08/12/2010 |
3.11
|
1,500 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
07/12/2010 |
3.25
|
500 | 3.28 | 3.34 | 3.25 | 300 | 0 | 0.0 |
06/12/2010 |
3.28
|
2,400 | 3.43 | 3.52 | 3.28 | 0 | 0 | 0 |
03/12/2010 |
3.43
|
15,100 | 3.40 | 3.46 | 3.28 | 0 | 0 | 0 |
02/12/2010 |
3.40
|
15,800 | 3.20 | 3.40 | 3.02 | 0 | 0 | 0 |
01/12/2010 |
3.20
|
5,600 | 3.22 | 3.28 | 3.17 | 0 | 0 | 0 |
30/11/2010 |
3.22
|
6,700 | 3.20 | 3.40 | 3.22 | 0 | 0 | 0 |
29/11/2010 |
3.20
|
11,900 | 3.08 | 3.20 | 3.17 | 0 | 0 | 0 |
26/11/2010 |
3.08
|
1,100 | 3.11 | 3.20 | 3.08 | 0 | 0 | 0 |
25/11/2010 |
3.11
|
17,100 | 2.96 | 3.17 | 2.91 | 0 | 0 | 0 |
24/11/2010 |
2.96
|
3,000 | 2.99 | 3.02 | 2.93 | 0 | 0 | 0 |
23/11/2010 |
2.99
|
3,500 | 2.96 | 2.99 | 2.99 | 0 | 0 | 0 |
22/11/2010 |
2.96
|
2,100 | 2.93 | 2.96 | 2.79 | 0 | 0 | 0 |
19/11/2010 |
2.93
|
1,000 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
18/11/2010 |
2.96
|
8,600 | 2.76 | 2.96 | 2.91 | 0 | 0 | 0 |
17/11/2010 |
2.76
|
5,000 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
16/11/2010 |
2.82
|
33,000 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 |
15/11/2010 |
2.82
|
4,000 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
12/11/2010 |
2.91
|
1,000 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 |
11/11/2010 |
3.05
|
2,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
10/11/2010 |
3.14
|
1,200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
09/11/2010 |
3.14
|
1,100 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 |
08/11/2010 |
3.14
|
11,000 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
05/11/2010 |
3.17
|
0 | 3.20 | 3.17 | 3.17 | 0 | 0 | 0 |
04/11/2010 |
3.20
|
1,800 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
03/11/2010 |
3.11
|
6,200 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
02/11/2010 |
3.17
|
2,300 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
01/11/2010 |
3.20
|
2,000 | 3.22 | 3.22 | 3.20 | 0 | 0 | 0 |
29/10/2010 |
3.22
|
7,900 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
28/10/2010 |
3.25
|
19,100 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 |
27/10/2010 |
3.22
|
3,600 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 |
26/10/2010 |
3.40
|
26,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
25/10/2010 |
3.20
|
12,100 | 3.17 | 3.20 | 3.20 | 0 | 0 | 0 |
22/10/2010 |
3.17
|
13,100 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
21/10/2010 |
3.20
|
5,000 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
20/10/2010 |
3.14
|
24,600 | 3.20 | 3.31 | 3.14 | 0 | 0 | 0 |
19/10/2010 |
3.20
|
8,000 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
18/10/2010 |
3.20
|
2,000 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 |
15/10/2010 |
3.20
|
9,900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/10/2010 |
3.20
|
3,000 | 3.17 | 3.20 | 3.20 | 0 | 0 | 0 |
13/10/2010 |
3.17
|
19,900 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
12/10/2010 |
3.17
|
23,700 | 3.22 | 3.34 | 3.17 | 0 | 0 | 0 |
11/10/2010 |
3.22
|
500 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
08/10/2010 |
3.25
|
3,000 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
07/10/2010 |
3.31
|
11,400 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 |
06/10/2010 |
3.37
|
9,000 | 3.34 | 3.37 | 3.28 | 0 | 0 | 0 |
05/10/2010 |
3.34
|
10,300 | 3.20 | 3.34 | 3.17 | 0 | 0 | 0 |
04/10/2010 |
3.20
|
43,000 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 |
01/10/2010 |
3.34
|
14,200 | 3.37 | 3.37 | 3.34 | 0 | 0 | 0 |
30/09/2010 |
3.37
|
16,900 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
29/09/2010 |
3.40
|
8,900 | 3.31 | 3.43 | 3.37 | 0 | 0 | 0 |
28/09/2010 |
3.31
|
19,000 | 3.43 | 3.46 | 3.31 | 0 | 0 | 0 |
27/09/2010 |
3.43
|
3,200 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 |
24/09/2010 |
3.43
|
6,700 | 3.40 | 3.43 | 3.43 | 0 | 0 | 0 |
23/09/2010 |
3.40
|
22,700 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
22/09/2010 |
3.49
|
4,100 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 |
21/09/2010 |
3.46
|
10,500 | 3.52 | 3.54 | 3.46 | 0 | 0 | 0 |
20/09/2010 |
3.52
|
16,800 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
17/09/2010 |
3.57
|
18,600 | 3.46 | 3.60 | 3.49 | 0 | 0 | 0 |
16/09/2010 |
3.46
|
7,400 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
15/09/2010 |
3.46
|
12,600 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |