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) |
0.70 | 5.60% | 396,100 | 105 | 0.0 |
12.50
13.20
13.20
|
2 tháng
(2024-07-22) |
0.80 | 6.45% | 433,800 | 1,805 | 0.0 |
12
13.20
13.20
|
3 tháng
(2024-06-21) |
1.70 | 14.78% | 545,200 | 5,305 | 0.1 |
11.50
13.20
13.20
|
6 tháng
(2024-03-25) |
2.40 | 22.22% | 822,300 | 22,405 | 0.3 |
10.60
13.20
13.20
|
12 tháng
(2023-09-25) |
3.20 | 32% | 1,477,500 | 44,161 | 0.5 |
9.20
13.20
13.20
|
24 tháng
(2022-09-30) |
3.50 | 36.07% | 3,419,051 | -416,654 | -5.4 |
7.50
13.20
13.20
|
36 tháng
(2021-10-05) |
3.20 | 32.02% | 4,902,558 | -278,950 | -3.6 |
7.50
13.20
13.20
|
60 tháng
(2019-10-16) |
4.32 | 48.60% | 11,994,536 | -126,356 | -2.8 |
6.66
13.20
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
3.11
|
500 | 3.03 | 3.23 | 3.11 | 0 | 0 | 0 |
10/09/2010 |
3.03
|
5,500 | 3.19 | 3.27 | 3.03 | 0 | 0 | 0 |
09/09/2010 |
3.19
|
10,600 | 3.09 | 3.27 | 3.19 | 0 | 0 | 0 |
08/09/2010 |
3.09
|
12,000 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
07/09/2010 |
3.31
|
16,900 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
06/09/2010 |
3.27
|
9,400 | 3.15 | 3.35 | 3.15 | 0 | 0 | 0 |
01/09/2010 |
3.15
|
100 | 3.05 | 3.15 | 3.15 | 0 | 0 | 0 |
31/08/2010 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
30/08/2010 |
3.05
|
1,700 | 2.88 | 3.08 | 3.03 | 0 | 0 | 0 |
27/08/2010 |
2.88
|
15,800 | 2.76 | 2.97 | 2.76 | 0 | 0 | 0 |
26/08/2010 |
2.76
|
15,500 | 3.01 | 3.07 | 2.76 | 0 | 0 | 0 |
25/08/2010 |
3.01
|
1,600 | 3.01 | 3.03 | 2.80 | 0 | 0 | 0 |
24/08/2010 |
3.01
|
2,100 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 |
23/08/2010 |
3.09
|
4,200 | 3.35 | 3.35 | 3.09 | 0 | 0 | 0 |
20/08/2010 |
3.35
|
3,800 | 3.25 | 3.35 | 3.23 | 0 | 0 | 0 |
19/08/2010 |
3.25
|
32,600 | 3.09 | 3.25 | 3.23 | 0 | 0 | 0 |
18/08/2010 |
3.09
|
5,800 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
17/08/2010 |
3.09
|
5,400 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
16/08/2010 |
3.10
|
23,900 | 3.11 | 3.31 | 3.01 | 0 | 0 | 0 |
13/08/2010 |
3.11
|
10,200 | 2.91 | 3.11 | 3.06 | 0 | 0 | 0 |
12/08/2010 |
2.91
|
2,900 | 2.76 | 2.91 | 2.90 | 0 | 0 | 0 |
11/08/2010 |
2.76
|
14,500 | 2.58 | 2.76 | 2.58 | 0 | 0 | 0 |
10/08/2010 |
2.58
|
11,500 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |
09/08/2010 |
2.77
|
0 | 2.82 | 2.77 | 2.77 | 0 | 0 | 0 |
06/08/2010 |
2.82
|
5,400 | 2.91 | 2.91 | 2.76 | 0 | 0 | 0 |
05/08/2010 |
2.91
|
5,100 | 2.87 | 2.91 | 2.87 | 0 | 0 | 0 |
04/08/2010 |
2.87
|
5,500 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
03/08/2010 |
2.87
|
2,900 | 2.68 | 2.87 | 2.87 | 0 | 0 | 0 |
02/08/2010 |
2.68
|
100 | 2.83 | 2.83 | 2.68 | 0 | 0 | 0 |
30/07/2010 |
2.83
|
100 | 2.99 | 2.99 | 2.83 | 0 | 0 | 0 |
29/07/2010 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
28/07/2010 |
2.99
|
200 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 |
27/07/2010 |
3.15
|
1,000 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
26/07/2010 |
3.07
|
500 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
23/07/2010 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
22/07/2010 |
3.02
|
0 | 3.03 | 3.02 | 3.02 | 0 | 0 | 0 |
21/07/2010 |
3.03
|
1,100 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
20/07/2010 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
19/07/2010 |
3.03
|
600 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
16/07/2010 |
3.07
|
1,300 | 3.13 | 3.13 | 2.91 | 0 | 0 | 0 |
15/07/2010 |
3.13
|
6,000 | 3.13 | 3.15 | 3.07 | 0 | 0 | 0 |
14/07/2010 |
3.13
|
4,100 | 3.10 | 3.18 | 3.07 | 0 | 0 | 0 |
13/07/2010 |
3.10
|
2,300 | 3.06 | 3.13 | 3.10 | 0 | 0 | 0 |
12/07/2010 |
3.06
|
2,700 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
09/07/2010 |
3.05
|
100 | 3.01 | 3.05 | 3.05 | 0 | 0 | 0 |
08/07/2010 |
3.01
|
21,900 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
07/07/2010 |
2.99
|
100 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
06/07/2010 |
2.95
|
5,400 | 3.13 | 3.13 | 2.91 | 0 | 0 | 0 |
05/07/2010 |
3.13
|
5,900 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
02/07/2010 |
3.21
|
100 | 3.02 | 3.21 | 3.21 | 0 | 0 | 0 |
01/07/2010 |
3.02
|
5,000 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
30/06/2010 |
3.09
|
17,800 | 2.91 | 3.10 | 2.83 | 0 | 0 | 0 |
29/06/2010 |
2.91
|
3,200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
28/06/2010 |
2.91
|
5,100 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
25/06/2010 |
2.97
|
13,200 | 2.94 | 3.07 | 2.96 | 0 | 0 | 0 |
24/06/2010 |
2.94
|
4,100 | 2.95 | 2.97 | 2.94 | 0 | 0 | 0 |
23/06/2010 |
2.95
|
6,300 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
22/06/2010 |
2.99
|
17,800 | 3.02 | 3.06 | 2.95 | 0 | 0 | 0 |
21/06/2010 |
3.02
|
21,600 | 2.99 | 3.06 | 2.95 | 0 | 0 | 0 |
18/06/2010 |
2.99
|
26,900 | 3.00 | 3.20 | 2.93 | 0 | 0 | 0 |
17/06/2010 |
3.00
|
19,800 | 2.81 | 3.00 | 2.85 | 0 | 0 | 0 |
16/06/2010 |
2.81
|
20,500 | 2.64 | 2.81 | 2.81 | 0 | 0 | 0 |
15/06/2010 |
2.64
|
8,100 | 2.66 | 2.79 | 2.59 | 0 | 0 | 0 |
14/06/2010 |
2.66
|
6,300 | 2.66 | 2.83 | 2.54 | 0 | 0 | 0 |
11/06/2010 |
2.66
|
1,300 | 2.61 | 2.79 | 2.66 | 0 | 0 | 0 |
10/06/2010 |
2.61
|
5,800 | 2.46 | 2.61 | 2.45 | 0 | 0 | 0 |
09/06/2010 |
2.46
|
800 | 2.46 | 2.46 | 2.45 | 0 | 0 | 0 |
08/06/2010 |
2.46
|
3,600 | 2.64 | 2.64 | 2.44 | 0 | 0 | 0 |
07/06/2010 |
2.64
|
3,100 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
04/06/2010 |
2.80
|
700 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
03/06/2010 |
2.91
|
2,600 | 2.87 | 2.91 | 2.73 | 0 | 0 | 0 |
02/06/2010 |
2.87
|
5,500 | 3.06 | 3.06 | 2.69 | 0 | 0 | 0 |
01/06/2010 |
3.06
|
5,100 | 3.28 | 3.28 | 2.85 | 0 | 0 | 0 |
31/05/2010 |
3.28
|
4,100 | 3.16 | 3.28 | 3.00 | 0 | 0 | 0 |
28/05/2010 |
3.16
|
2,000 | 3.29 | 3.39 | 3.16 | 0 | 0 | 0 |
27/05/2010 |
3.29
|
2,400 | 3.30 | 3.42 | 3.19 | 0 | 0 | 0 |
26/05/2010 |
3.30
|
2,000 | 3.35 | 3.53 | 3.30 | 0 | 0 | 0 |
25/05/2010 |
3.35
|
5,200 | 3.37 | 3.45 | 3.35 | 0 | 0 | 0 |
24/05/2010 |
3.37
|
13,300 | 3.12 | 3.37 | 3.19 | 0 | 0 | 0 |
21/05/2010 |
3.12
|
5,300 | 3.08 | 3.20 | 3.10 | 0 | 0 | 0 |
20/05/2010 |
3.08
|
18,700 | 2.87 | 3.08 | 2.89 | 0 | 0 | 0 |
19/05/2010 |
2.87
|
14,000 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
18/05/2010 |
3.08
|
5,000 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
17/05/2010 |
3.24
|
9,400 | 3.69 | 3.69 | 3.24 | 0 | 0 | 0 |
14/05/2010 |
3.69
|
23,800 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
13/05/2010 |
3.69
|
600 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 |
12/05/2010 |
3.97
|
0 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 |
11/05/2010 |
3.63
|
16,600 | 3.87 | 4.09 | 3.63 | 0 | 0 | 0 |
10/05/2010 |
3.87
|
7,500 | 3.75 | 3.95 | 3.50 | 0 | 0 | 0 |
07/05/2010 |
3.75
|
63,800 | 3.52 | 3.75 | 3.43 | 0 | 0 | 0 |
06/05/2010 |
3.52
|
55,400 | 3.31 | 3.52 | 3.31 | 0 | 0 | 0 |
05/05/2010 |
3.31
|
77,800 | 3.11 | 3.31 | 3.11 | 0 | 1,000 | -0.0 |
04/05/2010 |
3.11
|
12,400 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
29/04/2010 |
3.11
|
32,400 | 3.02 | 3.15 | 2.99 | 0 | 1,000 | 0 |
28/04/2010 |
3.02
|
5,300 | 2.99 | 3.04 | 2.91 | 0 | 0 | 0 |
27/04/2010 |
2.99
|
2,100 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 |
26/04/2010 |
3.15
|
43,700 | 2.94 | 3.15 | 2.99 | 0 | 0 | 0 |
22/04/2010 |
2.94
|
40,000 | 2.76 | 2.94 | 2.92 | 0 | 0 | 0 |
21/04/2010 |
2.76
|
4,100 | 2.58 | 2.76 | 2.76 | 0 | 0 | 0 |
20/04/2010 |
2.58
|
4,400 | 2.42 | 2.58 | 2.58 | 0 | 0 | 0 |