Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
-0.10 | -0.70% | 491,200 | 0 | 0 |
13.40
14.25
14.15
|
2 tháng
(2024-03-18) |
1.45 | 11.42% | 2,433,100 | -3,200 | -0.0 |
12.70
15
14.15
|
3 tháng
(2024-02-19) |
2 | 16.46% | 2,835,900 | -6,100 | -0.1 |
12.05
15
14.15
|
6 tháng
(2023-11-20) |
2.85 | 25.22% | 4,434,700 | -36,000 | -0.4 |
11
15
14.15
|
12 tháng
(2023-05-23) |
0.25 | 1.80% | 10,023,900 | -120,100 | -1.6 |
10.75
15
14.15
|
24 tháng
(2022-05-30) |
-0.12 | -0.86% | 36,191,200 | -532,551 | -21.1 |
10.40
18.36
14.15
|
36 tháng
(2021-06-02) |
7.80 | 122.97% | 72,550,000 | -3,094,151 | -82.5 |
5.91
24.83
14.15
|
60 tháng
(2019-06-13) |
8.69 | 159.32% | 81,584,130 | -3,988,861 | -97.4 |
4.31
24.83
14.15
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3501 | 27/04/2010 |
3.77
0
|
16,000 | 3.77 | 3.92 | 3.73 | 0 | 0 | 0 |
#3502 | 22/04/2010 |
3.77
0
|
2,010 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 |
#3503 | 21/04/2010 |
3.77
0.05
|
7,000 | 3.72 | 3.77 | 3.67 | 0 | 0 | 0 |
#3504 | 20/04/2010 |
3.72
0
|
220 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
#3505 | 19/04/2010 |
3.72
-0.28
|
6,965 | 4.01 | 4.01 | 3.72 | 0 | 0 | 0 |
#3506 | 16/04/2010 |
4.01
0.22
|
10,300 | 3.79 | 4.16 | 3.53 | 0 | 0 | 0 |
#3507 | 15/04/2010 |
3.79
0.31
|
158,188 | 3.48 | 3.79 | 3.72 | 0 | 0 | 0 |
#3508 | 14/04/2010 |
3.48
0.29
|
27,000 | 3.18 | 3.48 | 3.18 | 0 | 0 | 0 |
#3509 | 13/04/2010 |
3.18
0.15
|
4,000 | 3.04 | 3.18 | 3.13 | 0 | 0 | 0 |
#3510 | 12/04/2010 |
3.04
0
|
6,700 | 3.04 | 3.05 | 3.04 | 0 | 0 | 0 |
#3511 | 09/04/2010 |
3.04
0
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
#3512 | 08/04/2010 |
3.04
0
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
#3513 | 07/04/2010 |
3.04
-0.24
|
2,839 | 3.28 | 3.28 | 3.04 | 0 | 0 | 0 |
#3514 | 06/04/2010 |
3.28
-0.04
|
500 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
#3515 | 05/04/2010 |
3.32
0
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
#3516 | 02/04/2010 |
3.32
0.34
|
500 | 2.98 | 3.32 | 3.32 | 0 | 0 | 0 |
#3517 | 01/04/2010 |
2.98
-0.32
|
2,500 | 3.30 | 3.30 | 2.98 | 0 | 0 | 0 |
#3518 | 31/03/2010 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#3519 | 30/03/2010 |
3.30
0.28
|
300 | 3.02 | 3.30 | 3.30 | 0 | 0 | 0 |
#3520 | 29/03/2010 |
3.02
0.27
|
9,010 | 2.74 | 3.02 | 2.47 | 0 | 0 | 0 |
#3521 | 26/03/2010 |
2.74
0.44
|
3,000 | 2.30 | 2.74 | 2.74 | 0 | 0 | 0 |
#3522 | 25/03/2010 |
2.30
-0.25
|
1,200 | 2.56 | 2.81 | 2.30 | 0 | 0 | 0 |
#3523 | 24/03/2010 |
2.56
-0.28
|
12 | 2.84 | 2.84 | 2.56 | 0 | 0 | 0 |
#3524 | 23/03/2010 |
2.84
-0.31
|
300 | 3.15 | 3.15 | 2.84 | 0 | 0 | 0 |
#3525 | 22/03/2010 |
3.15
0.28
|
1,000 | 2.87 | 3.15 | 3.15 | 0 | 0 | 0 |
#3526 | 19/03/2010 |
2.87
-0.32
|
10 | 3.19 | 3.19 | 2.87 | 0 | 0 | 0 |
#3527 | 18/03/2010 |
3.19
-0.32
|
1,010 | 3.52 | 3.52 | 2.62 | 0 | 0 | 0 |
#3528 | 17/03/2010 |
3.52
0.31
|
670 | 3.20 | 3.52 | 2.90 | 0 | 0 | 0 |
#3529 | 16/03/2010 |
3.20
0
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
#3530 | 15/03/2010 |
3.20
0.28
|
2,010 | 2.92 | 3.20 | 3.20 | 0 | 0 | 0 |
#3531 | 12/03/2010 |
2.92
0.26
|
10 | 2.65 | 2.92 | 2.92 | 0 | 0 | 0 |
#3532 | 11/03/2010 |
2.65
0
|
160,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
#3533 | 10/03/2010 |
2.65
-0.25
|
2,000 | 2.91 | 2.91 | 2.65 | 0 | 0 | 0 |
#3534 | 09/03/2010 |
2.91
0
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
#3535 | 08/03/2010 |
2.91
-0.29
|
0 | 3.20 | 2.91 | 2.91 | 0 | 0 | 0 |
#3536 | 05/03/2010 |
3.20
0.28
|
250 | 2.92 | 3.20 | 2.84 | 0 | 0 | 0 |
#3537 | 04/03/2010 |
2.92
0.25
|
50 | 2.66 | 2.92 | 2.92 | 0 | 0 | 0 |
#3538 | 03/03/2010 |
2.66
0.02
|
20,500 | 2.64 | 2.66 | 2.64 | 0 | 0 | 0 |
#3539 | 02/03/2010 |
2.64
0.05
|
10,000 | 2.60 | 2.64 | 2.64 | 0 | 0 | 0 |
#3540 | 01/03/2010 |
2.60
0.04
|
32,000 | 2.56 | 2.64 | 2.60 | 0 | 0 | 0 |
#3541 | 26/02/2010 |
2.56
0.01
|
0 | 2.55 | 2.56 | 2.56 | 0 | 0 | 0 |
#3542 | 25/02/2010 |
2.55
-0.01
|
107,600 | 2.56 | 2.60 | 2.55 | 0 | 0 | 0 |
#3543 | 24/02/2010 |
2.56
0
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
#3544 | 23/02/2010 |
2.56
-0.28
|
20,000 | 2.84 | 2.84 | 2.56 | 0 | 0 | 0 |
#3545 | 22/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3546 | 12/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3547 | 11/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3548 | 10/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3549 | 09/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3550 | 08/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3551 | 05/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3552 | 04/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3553 | 03/02/2010 |
2.84
0
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
#3554 | 02/02/2010 |
2.84
0.20
|
2,000 | 2.64 | 2.84 | 2.84 | 0 | 0 | 0 |
#3555 | 01/02/2010 |
2.64
0
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
#3556 | 29/01/2010 |
2.64
0
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
#3557 | 28/01/2010 |
2.64
0
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
#3558 | 27/01/2010 |
2.64
-0.15
|
1,892 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 |
#3559 | 26/01/2010 |
2.79
0
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
#3560 | 25/01/2010 |
2.79
0.20
|
22,000 | 2.60 | 2.79 | 2.74 | 0 | 0 | 0 |
#3561 | 22/01/2010 |
2.60
-0.05
|
0 | 2.64 | 2.60 | 2.60 | 0 | 0 | 0 |
#3562 | 21/01/2010 |
2.64
0.08
|
12,030 | 2.57 | 2.64 | 2.31 | 0 | 0 | 0 |
#3563 | 20/01/2010 |
2.57
-0.23
|
0 | 2.79 | 2.57 | 2.38 | 0 | 0 | 0 |
#3564 | 19/01/2010 |
2.79
0.15
|
17,270 | 2.64 | 2.79 | 2.38 | 0 | 0 | 0 |
#3565 | 18/01/2010 |
2.64
0.24
|
5,000 | 2.41 | 2.64 | 2.64 | 0 | 0 | 0 |
#3566 | 15/01/2010 |
2.41
0.21
|
30,000 | 2.20 | 2.41 | 2.41 | 0 | 0 | 0 |
#3567 | 14/01/2010 |
2.20
-0.01
|
0 | 2.21 | 2.20 | 2.20 | 0 | 0 | 0 |
#3568 | 13/01/2010 |
2.21
0.18
|
89,430 | 2.03 | 2.21 | 2.08 | 0 | 0 | 0 |
#3569 | 12/01/2010 |
2.03
-0.18
|
2,000 | 2.22 | 2.22 | 1.99 | 0 | 0 | 0 |
#3570 | 11/01/2010 |
2.22
0
|
1,000 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
#3571 | 08/01/2010 |
2.22
-0.09
|
4,000 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 |
#3572 | 07/01/2010 |
2.31
-0.18
|
6,000 | 2.49 | 2.49 | 2.31 | 0 | 0 | 0 |
#3573 | 06/01/2010 |
2.49
-0.09
|
5,000 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 |
#3574 | 05/01/2010 |
2.58
0.05
|
12,500 | 2.54 | 2.68 | 2.49 | 0 | 0 | 0 |
#3575 | 04/01/2010 |
2.54
-0.05
|
1,700 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
#3576 | 31/12/2009 |
2.58
0
|
1,700 | 2.58 | 2.68 | 2.58 | 0 | 0 | 0 |
#3577 | 30/12/2009 |
2.58
-0.05
|
3,300 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 |
#3578 | 29/12/2009 |
2.63
-0.23
|
2,000 | 2.86 | 2.86 | 2.63 | 0 | 0 | 0 |
#3579 | 28/12/2009 |
2.86
0
|
400 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
#3580 | 25/12/2009 |
2.86
0.23
|
200 | 2.63 | 2.86 | 2.86 | 0 | 0 | 0 |
#3581 | 24/12/2009 |
2.63
0
|
1,000 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
#3582 | 23/12/2009 |
2.63
-0.14
|
500 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
#3583 | 22/12/2009 |
2.77
0
|
4,000 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |