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% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/12/2010 |
5.17
|
1,300 | 4.83 | 5.17 | 4.89 | 0 | 0 | 0 |
22/12/2010 |
4.83
|
2,300 | 5.04 | 5.04 | 4.64 | 0 | 0 | 0 |
21/12/2010 |
5.04
|
1,000 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 |
20/12/2010 |
5.08
|
500 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 |
17/12/2010 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
16/12/2010 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
15/12/2010 |
5.27
|
300 | 5.25 | 5.27 | 5.27 | 300 | 0 | 0.0 |
14/12/2010 |
5.25
|
300 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 |
13/12/2010 |
5.65
|
6,300 | 5.46 | 5.65 | 5.57 | 0 | 0 | 0 |
10/12/2010 |
5.46
|
10,500 | 5.25 | 5.46 | 5.42 | 0 | 0 | 0 |
09/12/2010 |
5.25
|
1,800 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
08/12/2010 |
5.42
|
0 | 5.36 | 5.42 | 5.42 | 0 | 0 | 0 |
07/12/2010 |
5.36
|
4,900 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
06/12/2010 |
5.55
|
700 | 5.57 | 5.78 | 5.55 | 0 | 0 | 0 |
03/12/2010 |
5.57
|
5,900 | 5.36 | 5.57 | 5.46 | 0 | 0 | 0 |
02/12/2010 |
5.36
|
1,200 | 5.34 | 5.36 | 5.36 | 0 | 0 | 0 |
01/12/2010 |
5.34
|
1,200 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
30/11/2010 |
5.34
|
0 | 5.36 | 5.34 | 5.34 | 0 | 0 | 0 |
29/11/2010 |
5.36
|
800 | 5.29 | 5.36 | 5.31 | 0 | 0 | 0 |
26/11/2010 |
5.29
|
3,600 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
25/11/2010 |
5.31
|
300 | 5.21 | 5.31 | 5.31 | 0 | 0 | 0 |
24/11/2010 |
5.21
|
0 | 5.23 | 5.21 | 5.21 | 0 | 0 | 0 |
23/11/2010 |
5.23
|
1,200 | 5.21 | 5.23 | 5.21 | 0 | 0 | 0 |
22/11/2010 |
5.21
|
100 | 5.04 | 5.21 | 5.21 | 0 | 0 | 0 |
19/11/2010 |
5.04
|
100 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 |
18/11/2010 |
4.94
|
1,400 | 4.83 | 4.94 | 4.91 | 0 | 0 | 0 |
17/11/2010 |
4.83
|
400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/11/2010 |
4.83
|
100 | 4.66 | 4.83 | 4.83 | 0 | 0 | 0 |
15/11/2010 |
4.66
|
5,100 | 4.83 | 4.85 | 4.66 | 0 | 0 | 0 |
12/11/2010 |
4.83
|
1,900 | 5.04 | 5.04 | 4.83 | 0 | 0 | 0 |
11/11/2010 |
5.04
|
500 | 5.15 | 5.15 | 5.04 | 0 | 0 | 0 |
10/11/2010 |
5.15
|
600 | 4.98 | 5.15 | 5.15 | 0 | 0 | 0 |
09/11/2010 |
4.98
|
1,000 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 |
08/11/2010 |
5.27
|
300 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
05/11/2010 |
5.27
|
1,700 | 5.17 | 5.27 | 5.23 | 0 | 0 | 0 |
04/11/2010 |
5.17
|
500 | 5.13 | 5.17 | 5.17 | 0 | 0 | 0 |
03/11/2010 |
5.13
|
400 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
02/11/2010 |
5.08
|
1,900 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
01/11/2010 |
5.25
|
1,400 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
29/10/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
28/10/2010 |
5.25
|
700 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 |
27/10/2010 |
5.36
|
2,000 | 5.25 | 5.36 | 5.25 | 0 | 0 | 0 |
26/10/2010 |
5.25
|
2,400 | 4.83 | 5.25 | 5.19 | 0 | 0 | 0 |
25/10/2010 |
4.83
|
900 | 4.94 | 4.94 | 4.83 | 0 | 0 | 0 |
22/10/2010 |
4.94
|
1,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
21/10/2010 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
20/10/2010 |
5.04
|
1,800 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
19/10/2010 |
5.04
|
8,100 | 5.00 | 5.04 | 4.79 | 0 | 0 | 0 |
18/10/2010 |
5.00
|
1,200 | 4.98 | 5.04 | 5.00 | 0 | 0 | 0 |
15/10/2010 |
4.98
|
0 | 5.04 | 4.98 | 4.98 | 0 | 0 | 0 |
14/10/2010 |
5.04
|
2,100 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
13/10/2010 |
5.04
|
2,000 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
12/10/2010 |
5.25
|
100 | 4.98 | 5.25 | 5.25 | 0 | 0 | 0 |
11/10/2010 |
4.98
|
100 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 |
08/10/2010 |
5.34
|
2,500 | 5.34 | 5.36 | 5.34 | 0 | 0 | 0 |
07/10/2010 |
5.34
|
2,500 | 5.36 | 5.36 | 5.34 | 2,500 | 0 | 0.1 |
06/10/2010 |
5.36
|
100 | 5.15 | 5.36 | 5.36 | 0 | 0 | 0 |
05/10/2010 |
5.15
|
100 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 |
04/10/2010 |
5.00
|
600 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 |
01/10/2010 |
5.00
|
1,000 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 |
30/09/2010 |
4.85
|
2,200 | 5.25 | 5.25 | 4.85 | 0 | 0 | 0 |
29/09/2010 |
5.25
|
2,900 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
28/09/2010 |
5.50
|
300 | 5.36 | 5.50 | 5.50 | 0 | 0 | 0 |
27/09/2010 |
5.36
|
700 | 5.73 | 5.99 | 5.36 | 0 | 0 | 0 |
24/09/2010 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
23/09/2010 |
5.73
|
100 | 5.44 | 5.73 | 5.73 | 0 | 0 | 0 |
22/09/2010 |
5.44
|
500 | 5.84 | 5.84 | 5.44 | 0 | 0 | 0 |
21/09/2010 |
5.84
|
100 | 5.73 | 5.84 | 5.84 | 0 | 0 | 0 |
20/09/2010 |
5.73
|
0 | 5.76 | 5.73 | 5.73 | 0 | 0 | 0 |
17/09/2010 |
5.76
|
200 | 5.46 | 5.76 | 5.71 | 0 | 0 | 0 |
16/09/2010 |
5.46
|
1,300 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
15/09/2010 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
14/09/2010 |
5.82
|
100 | 5.52 | 5.82 | 5.82 | 0 | 0 | 0 |
13/09/2010 |
5.52
|
1,000 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 |
10/09/2010 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
09/09/2010 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
08/09/2010 |
5.92
|
100 | 5.67 | 5.92 | 5.92 | 0 | 0 | 0 |
07/09/2010 |
5.67
|
2,500 | 5.52 | 5.67 | 5.65 | 2,500 | 0 | 0.1 |
06/09/2010 |
5.52
|
2,900 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 |
01/09/2010 |
5.52
|
100 | 5.42 | 5.52 | 5.52 | 0 | 0 | 0 |
31/08/2010 |
5.42
|
100 | 5.15 | 5.42 | 5.42 | 0 | 0 | 0 |
30/08/2010 |
5.15
|
100 | 4.83 | 5.15 | 5.15 | 0 | 0 | 0 |
27/08/2010 |
4.83
|
1,400 | 4.62 | 4.91 | 4.83 | 0 | 0 | 0 |
26/08/2010 |
4.62
|
500 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
25/08/2010 |
4.62
|
2,600 | 4.94 | 5.25 | 4.62 | 0 | 0 | 0 |
24/08/2010 |
4.94
|
2,500 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
23/08/2010 |
5.25
|
2,100 | 5.25 | 5.25 | 5.19 | 0 | 0 | 0 |
20/08/2010 |
5.25
|
1,100 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
19/08/2010 |
5.25
|
100 | 5.08 | 5.25 | 5.25 | 0 | 0 | 0 |
18/08/2010 |
5.08
|
2,500 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 |
17/08/2010 |
5.25
|
1,500 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 |
16/08/2010 |
5.46
|
300 | 5.50 | 5.67 | 5.46 | 0 | 0 | 0 |
13/08/2010 |
5.50
|
3,100 | 5.15 | 5.50 | 5.06 | 0 | 0 | 0 |
12/08/2010 |
5.15
|
1,600 | 5.46 | 5.46 | 5.15 | 0 | 0 | 0 |
11/08/2010 |
5.46
|
0 | 5.42 | 5.46 | 5.46 | 0 | 0 | 0 |
10/08/2010 |
5.42
|
3,000 | 5.73 | 5.73 | 5.42 | 0 | 0 | 0 |
09/08/2010 |
5.73
|
2,400 | 6.07 | 6.07 | 5.73 | 1,000 | 0 | 0.0 |
06/08/2010 |
6.07
|
1,600 | 6.51 | 6.51 | 6.07 | 0 | 0 | 0 |
05/08/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
04/08/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |