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) |
-1.60 | -5.33% | 1,460,300 | 0 | 0 |
28
30.50
28.30
|
2 tháng
(2024-07-22) |
-1.30 | -4.38% | 3,266,000 | 0 | 0 |
27.70
31.80
28.30
|
3 tháng
(2024-06-20) |
-0.20 | -0.70% | 6,221,200 | 0 | 0 |
27.70
35.50
28.30
|
6 tháng
(2024-03-22) |
2.07 | 7.85% | 12,104,863 | 0 | 0 |
23
35.50
28.30
|
12 tháng
(2023-09-25) |
2.82 | 11.01% | 19,112,266 | 0 | 0 |
22.17
35.50
28.30
|
24 tháng
(2022-09-29) |
-13.20 | -31.73% | 45,941,317 | -3 | -0.0 |
16.87
42.35
28.30
|
36 tháng
(2021-10-04) |
-20.39 | -41.79% | 65,350,740 | -255 | -0.0 |
16.87
89.47
28.30
|
60 tháng
(2019-10-15) |
19.25 | 210.35% | 91,325,173 | -682,052 | -21.1 |
8.93
89.47
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
2.84
|
500 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
10/09/2010 |
2.84
|
35,300 | 2.68 | 2.84 | 2.78 | 0 | 0 | 0 |
09/09/2010 |
2.68
|
24,100 | 2.99 | 2.99 | 2.64 | 0 | 0 | 0 |
08/09/2010 |
2.99
|
6,100 | 2.90 | 2.99 | 2.82 | 0 | 0 | 0 |
07/09/2010 |
2.90
|
2,600 | 3.13 | 3.21 | 2.90 | 0 | 0 | 0 |
06/09/2010 |
3.13
|
3,000 | 3.15 | 3.23 | 2.94 | 0 | 0 | 0 |
01/09/2010 |
3.15
|
1,300 | 3.03 | 3.18 | 2.99 | 0 | 0 | 0 |
31/08/2010 |
3.03
|
400 | 2.89 | 3.04 | 3.03 | 0 | 0 | 0 |
30/08/2010 |
2.89
|
4,100 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
27/08/2010 |
3.00
|
7,400 | 3.04 | 3.10 | 2.70 | 0 | 0 | 0 |
26/08/2010 |
3.04
|
3,600 | 2.99 | 3.08 | 2.79 | 0 | 0 | 0 |
25/08/2010 |
2.99
|
200 | 3.22 | 3.22 | 2.99 | 0 | 0 | 0 |
24/08/2010 |
3.22
|
1,000 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 |
23/08/2010 |
3.45
|
100 | 3.34 | 3.45 | 3.45 | 0 | 0 | 0 |
20/08/2010 |
3.34
|
100 | 3.25 | 3.34 | 3.34 | 0 | 0 | 0 |
19/08/2010 |
3.25
|
300 | 3.21 | 3.25 | 3.24 | 0 | 0 | 0 |
18/08/2010 |
3.21
|
5,400 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
17/08/2010 |
3.44
|
100 | 3.30 | 3.44 | 3.44 | 0 | 0 | 0 |
16/08/2010 |
3.30
|
700 | 3.13 | 3.30 | 3.30 | 0 | 0 | 0 |
13/08/2010 |
3.13
|
400 | 3.01 | 3.14 | 3.13 | 0 | 0 | 0 |
12/08/2010 |
3.01
|
8,100 | 3.24 | 3.42 | 3.01 | 0 | 0 | 0 |
11/08/2010 |
3.24
|
8,400 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
10/08/2010 |
3.47
|
100 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
09/08/2010 |
3.43
|
100 | 3.21 | 3.43 | 3.43 | 0 | 0 | 0 |
06/08/2010 |
3.21
|
2,900 | 3.54 | 3.54 | 3.21 | 0 | 0 | 0 |
05/08/2010 |
3.54
|
2,300 | 3.30 | 3.57 | 3.30 | 0 | 0 | 0 |
04/08/2010 |
3.30
|
3,600 | 3.51 | 3.51 | 3.30 | 0 | 0 | 0 |
03/08/2010 |
3.51
|
1,500 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
02/08/2010 |
3.70
|
1,500 | 3.55 | 3.70 | 3.45 | 0 | 0 | 0 |
30/07/2010 |
3.55
|
2,100 | 3.61 | 3.76 | 3.55 | 0 | 0 | 0 |
29/07/2010 |
3.61
|
1,800 | 3.35 | 3.61 | 3.59 | 0 | 0 | 0 |
28/07/2010 |
3.35
|
2,600 | 3.48 | 3.60 | 3.35 | 0 | 0 | 0 |
27/07/2010 |
3.48
|
4,200 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
26/07/2010 |
3.51
|
11,300 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 |
23/07/2010 |
3.57
|
9,700 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
22/07/2010 |
3.64
|
8,700 | 3.60 | 3.64 | 3.55 | 0 | 0 | 0 |
21/07/2010 |
3.60
|
25,300 | 3.65 | 3.70 | 3.60 | 0 | 0 | 0 |
20/07/2010 |
3.65
|
20,100 | 3.86 | 3.89 | 3.65 | 0 | 0 | 0 |
19/07/2010 |
3.86
|
11,900 | 3.70 | 3.95 | 3.86 | 0 | 0 | 0 |
16/07/2010 |
3.70
|
26,100 | 3.86 | 3.93 | 3.65 | 0 | 0 | 0 |
15/07/2010 |
3.86
|
1,600 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
14/07/2010 |
3.91
|
23,900 | 3.93 | 4.14 | 3.91 | 0 | 0 | 0 |
13/07/2010 |
3.93
|
11,000 | 3.67 | 3.93 | 3.78 | 0 | 0 | 0 |
12/07/2010 |
3.67
|
47,000 | 3.65 | 3.76 | 3.55 | 0 | 0 | 0 |
09/07/2010 |
3.65
|
17,700 | 3.66 | 3.94 | 3.65 | 0 | 0 | 0 |
08/07/2010 |
3.66
|
22,700 | 3.94 | 3.94 | 3.66 | 0 | 0 | 0 |
07/07/2010 |
3.94
|
17,300 | 4.42 | 4.42 | 3.94 | 0 | 0 | 0 |
06/07/2010 |
4.42
|
9,300 | 4.12 | 4.42 | 4.04 | 0 | 0 | 0 |
05/07/2010 |
4.12
|
35,500 | 4.12 | 4.39 | 4.11 | 0 | 0 | 0 |
02/07/2010 |
4.12
|
118,300 | 3.87 | 4.12 | 3.96 | 0 | 0 | 0 |
01/07/2010 |
3.87
|
72,500 | 3.66 | 3.87 | 3.81 | 0 | 0 | 0 |
30/06/2010 |
3.66
|
36,700 | 3.54 | 3.66 | 3.50 | 0 | 0 | 0 |
29/06/2010 |
3.54
|
17,900 | 3.47 | 3.54 | 3.40 | 0 | 0 | 0 |
28/06/2010 |
3.47
|
25,800 | 3.45 | 3.48 | 3.37 | 0 | 0 | 0 |
25/06/2010 |
3.45
|
12,000 | 3.35 | 3.45 | 3.32 | 0 | 0 | 0 |
24/06/2010 |
3.35
|
3,500 | 3.51 | 3.62 | 3.35 | 0 | 0 | 0 |
23/06/2010 |
3.51
|
200 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
22/06/2010 |
3.60
|
4,500 | 3.55 | 3.60 | 3.34 | 0 | 0 | 0 |
21/06/2010 |
3.55
|
4,900 | 3.68 | 3.75 | 3.55 | 0 | 0 | 0 |
18/06/2010 |
3.68
|
24,900 | 3.40 | 3.68 | 3.50 | 0 | 0 | 0 |
17/06/2010 |
3.40
|
21,900 | 3.53 | 3.55 | 3.40 | 0 | 0 | 0 |
16/06/2010 |
3.53
|
4,100 | 3.52 | 3.61 | 3.53 | 0 | 0 | 0 |
15/06/2010 |
3.52
|
11,800 | 3.65 | 3.74 | 3.52 | 0 | 0 | 0 |
14/06/2010 |
3.65
|
14,200 | 3.69 | 3.90 | 3.61 | 0 | 0 | 0 |
11/06/2010 |
3.69
|
11,300 | 3.89 | 4.02 | 3.65 | 0 | 0 | 0 |
10/06/2010 |
3.89
|
11,000 | 3.73 | 3.95 | 3.65 | 0 | 0 | 0 |
09/06/2010 |
3.73
|
17,000 | 3.65 | 3.91 | 3.73 | 0 | 0 | 0 |
08/06/2010 |
3.65
|
5,600 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 |
07/06/2010 |
3.67
|
51,300 | 3.54 | 3.67 | 3.45 | 0 | 0 | 0 |
04/06/2010 |
3.54
|
20,100 | 3.30 | 3.54 | 3.32 | 0 | 0 | 0 |
03/06/2010 |
3.30
|
2,900 | 3.31 | 3.49 | 3.30 | 0 | 0 | 0 |
02/06/2010 |
3.31
|
300 | 3.27 | 3.43 | 3.31 | 0 | 0 | 0 |
01/06/2010 |
3.27
|
5,600 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 |
31/05/2010 |
3.45
|
5,300 | 3.65 | 3.89 | 3.40 | 0 | 0 | 0 |
28/05/2010 |
3.65
|
1,300 | 3.43 | 3.65 | 3.65 | 0 | 0 | 0 |
27/05/2010 |
3.43
|
1,000 | 3.45 | 3.59 | 3.43 | 0 | 0 | 0 |
26/05/2010 |
3.45
|
4,800 | 3.36 | 3.49 | 3.34 | 0 | 0 | 0 |
25/05/2010 |
3.36
|
7,600 | 3.60 | 3.76 | 3.36 | 0 | 0 | 0 |
24/05/2010 |
3.60
|
1,000 | 3.38 | 3.60 | 3.60 | 0 | 0 | 0 |
21/05/2010 |
3.38
|
3,000 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
20/05/2010 |
3.75
|
5,500 | 3.53 | 3.75 | 3.45 | 0 | 0 | 0 |
19/05/2010 |
3.53
|
1,200 | 3.79 | 3.82 | 3.53 | 0 | 0 | 0 |
18/05/2010 |
3.79
|
500 | 3.55 | 3.79 | 3.79 | 0 | 0 | 0 |
17/05/2010 |
3.55
|
28,700 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
14/05/2010 |
3.74
|
6,200 | 3.65 | 3.84 | 3.71 | 0 | 0 | 0 |
13/05/2010 |
3.65
|
6,100 | 3.52 | 3.75 | 3.65 | 0 | 0 | 0 |
12/05/2010 |
3.52
|
20,400 | 3.78 | 4.02 | 3.52 | 0 | 0 | 0 |
11/05/2010 |
3.78
|
21,000 | 3.83 | 3.96 | 3.78 | 0 | 0 | 0 |
10/05/2010 |
3.83
|
6,100 | 3.75 | 4.09 | 3.83 | 0 | 0 | 0 |
07/05/2010 |
3.75
|
20,600 | 3.86 | 4.05 | 3.69 | 0 | 0 | 0 |
06/05/2010 |
3.86
|
25,700 | 3.86 | 4.06 | 3.85 | 0 | 0 | 0 |
05/05/2010 |
3.86
|
18,600 | 4.16 | 4.16 | 3.82 | 0 | 0 | 0 |
04/05/2010 |
4.16
|
7,000 | 4.16 | 4.37 | 4.08 | 0 | 0 | 0 |
29/04/2010 |
4.16
|
26,500 | 4.36 | 4.53 | 4.15 | 0 | 0 | 0 |
28/04/2010 |
4.36
|
15,800 | 4.74 | 4.74 | 4.36 | 0 | 0 | 0 |
27/04/2010 |
4.74
|
41,900 | 4.44 | 4.74 | 4.44 | 0 | 0 | 0 |
26/04/2010 |
4.44
|
51,000 | 4.77 | 4.77 | 4.44 | 0 | 0 | 0 |
22/04/2010 |
4.77
|
26,300 | 4.79 | 5.10 | 4.47 | 0 | 0 | 0 |
21/04/2010 |
4.79
|
195,300 | 4.49 | 4.79 | 4.49 | 0 | 0 | 0 |
20/04/2010 |
4.49
|
59,200 | 4.20 | 4.49 | 4.49 | 0 | 0 | 0 |