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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
3.78
|
24,800 | 3.50 | 3.78 | 3.46 | 0 | 0 | 0 |
10/09/2010 |
3.50
|
13,200 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
09/09/2010 |
3.76
|
1,800 | 3.76 | 3.87 | 3.65 | 0 | 0 | 0 |
08/09/2010 |
3.76
|
3,300 | 3.59 | 3.76 | 3.65 | 0 | 0 | 0 |
07/09/2010 |
3.59
|
2,800 | 3.76 | 3.91 | 3.54 | 0 | 0 | 0 |
06/09/2010 |
3.76
|
1,400 | 3.69 | 3.84 | 3.76 | 0 | 0 | 0 |
01/09/2010 |
3.69
|
3,500 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
31/08/2010 |
3.80
|
7,900 | 3.82 | 4.04 | 3.59 | 300 | 0 | 0.0 |
30/08/2010 |
3.82
|
1,100 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
27/08/2010 |
4.02
|
500 | 3.84 | 4.02 | 4.02 | 0 | 0 | 0 |
26/08/2010 |
3.84
|
2,600 | 3.78 | 3.97 | 3.65 | 600 | 0 | 0.0 |
25/08/2010 |
3.78
|
500 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
24/08/2010 |
3.87
|
2,400 | 3.87 | 3.87 | 3.63 | 0 | 0 | 0 |
23/08/2010 |
3.87
|
1,200 | 3.72 | 3.93 | 3.87 | 900 | 0 | 0.0 |
20/08/2010 |
3.72
|
1,000 | 3.99 | 4.06 | 3.72 | 0 | 0 | 0 |
19/08/2010 |
3.99
|
500 | 3.87 | 3.99 | 3.99 | 0 | 0 | 0 |
18/08/2010 |
3.87
|
2,800 | 4.08 | 4.08 | 3.87 | 0 | 0 | 0 |
17/08/2010 |
4.08
|
600 | 4.08 | 4.14 | 4.08 | 0 | 0 | 0 |
16/08/2010 |
4.08
|
3,700 | 4.04 | 4.17 | 3.82 | 0 | 0 | 0 |
13/08/2010 |
4.04
|
500 | 3.69 | 4.04 | 4.04 | 0 | 0 | 0 |
12/08/2010 |
3.69
|
2,300 | 3.87 | 4.08 | 3.69 | 0 | 0 | 0 |
11/08/2010 |
3.87
|
3,900 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
10/08/2010 |
4.14
|
100 | 4.06 | 4.14 | 4.14 | 0 | 0 | 0 |
09/08/2010 |
4.06
|
3,000 | 3.76 | 4.08 | 3.84 | 0 | 0 | 0 |
06/08/2010 |
3.76
|
4,600 | 3.76 | 4.02 | 3.76 | 0 | 0 | 0 |
05/08/2010 |
3.76
|
9,900 | 4.02 | 4.30 | 3.74 | 0 | 0 | 0 |
04/08/2010 |
4.02
|
2,100 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
03/08/2010 |
4.32
|
100 | 4.17 | 4.32 | 4.32 | 0 | 0 | 0 |
02/08/2010 |
4.17
|
0 | 4.19 | 4.17 | 4.17 | 0 | 0 | 0 |
30/07/2010 |
4.19
|
2,100 | 4.12 | 4.19 | 4.10 | 0 | 0 | 0 |
29/07/2010 |
4.12
|
0 | 4.10 | 4.12 | 4.12 | 0 | 0 | 0 |
28/07/2010 |
4.10
|
18,400 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
27/07/2010 |
4.25
|
9,700 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 |
26/07/2010 |
4.30
|
17,900 | 4.19 | 4.30 | 4.10 | 3,000 | 0 | 0.1 |
23/07/2010 |
4.19
|
7,800 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 |
22/07/2010 |
4.14
|
5,400 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
21/07/2010 |
4.23
|
30,900 | 4.06 | 4.27 | 4.10 | 0 | 0 | 0 |
20/07/2010 |
4.06
|
8,800 | 3.87 | 4.08 | 3.87 | 0 | 0 | 0 |
19/07/2010 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
16/07/2010 |
3.87
|
1,100 | 4.08 | 4.08 | 3.87 | 500 | 0 | 0.0 |
15/07/2010 |
4.08
|
100 | 3.97 | 4.08 | 4.08 | 0 | 0 | 0 |
14/07/2010 |
3.97
|
12,000 | 3.93 | 3.97 | 3.95 | 0 | 0 | 0 |
13/07/2010 |
3.93
|
1,000 | 3.91 | 3.93 | 3.93 | 0 | 0 | 0 |
12/07/2010 |
3.91
|
200 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
09/07/2010 |
3.91
|
2,100 | 3.84 | 3.91 | 3.91 | 0 | 0 | 0 |
08/07/2010 |
3.84
|
100 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 |
07/07/2010 |
3.67
|
700 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
06/07/2010 |
3.76
|
200 | 3.97 | 3.97 | 3.76 | 0 | 0 | 0 |
05/07/2010 |
3.97
|
100 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 |
02/07/2010 |
3.91
|
14,500 | 3.87 | 3.91 | 3.89 | 0 | 0 | 0 |
01/07/2010 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
30/06/2010 |
3.87
|
500 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 |
29/06/2010 |
3.82
|
6,000 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
28/06/2010 |
3.97
|
12,700 | 3.84 | 3.97 | 3.87 | 0 | 0 | 0 |
25/06/2010 |
3.84
|
4,400 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
24/06/2010 |
3.87
|
4,000 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 |
23/06/2010 |
3.97
|
800 | 3.91 | 4.02 | 3.67 | 0 | 0 | 0 |
22/06/2010 |
3.91
|
100 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
21/06/2010 |
3.95
|
100 | 3.84 | 3.95 | 3.95 | 0 | 0 | 0 |
18/06/2010 |
3.84
|
2,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
17/06/2010 |
3.84
|
4,300 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |
16/06/2010 |
3.95
|
3,100 | 3.80 | 3.95 | 3.93 | 0 | 0 | 0 |
15/06/2010 |
3.80
|
2,000 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 |
14/06/2010 |
3.95
|
100 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 |
11/06/2010 |
3.87
|
17,700 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
10/06/2010 |
3.87
|
200 | 3.84 | 3.87 | 3.87 | 0 | 0 | 0 |
09/06/2010 |
3.84
|
4,800 | 3.78 | 3.95 | 3.80 | 0 | 0 | 0 |
08/06/2010 |
3.78
|
4,700 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 |
07/06/2010 |
3.78
|
4,700 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 |
04/06/2010 |
3.97
|
8,400 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 |
03/06/2010 |
4.04
|
300 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
02/06/2010 |
4.08
|
3,700 | 3.82 | 4.08 | 3.87 | 0 | 0 | 0 |
01/06/2010 |
3.82
|
12,300 | 3.97 | 3.99 | 3.80 | 0 | 0 | 0 |
31/05/2010 |
3.97
|
3,000 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 |
28/05/2010 |
3.97
|
5,800 | 4.34 | 4.47 | 3.97 | 0 | 0 | 0 |
27/05/2010 |
4.34
|
5,600 | 4.34 | 4.34 | 3.99 | 0 | 0 | 0 |
26/05/2010 |
4.34
|
8,600 | 4.23 | 4.34 | 4.25 | 0 | 0 | 0 |
25/05/2010 |
4.23
|
3,100 | 4.02 | 4.23 | 4.19 | 0 | 0 | 0 |
24/05/2010 |
4.02
|
1,700 | 3.76 | 4.02 | 4.02 | 0 | 0 | 0 |
21/05/2010 |
3.76
|
10,600 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 |
20/05/2010 |
4.02
|
1,000 | 3.91 | 4.02 | 4.02 | 0 | 0 | 0 |
19/05/2010 |
3.91
|
2,600 | 4.14 | 4.14 | 3.91 | 0 | 0 | 0 |
18/05/2010 |
4.14
|
8,200 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
17/05/2010 |
4.38
|
100 | 4.36 | 4.38 | 4.38 | 0 | 0 | 0 |
14/05/2010 |
4.36
|
5,500 | 4.21 | 4.36 | 4.36 | 0 | 0 | 0 |
13/05/2010 |
4.21
|
11,900 | 3.97 | 4.23 | 3.84 | 0 | 0 | 0 |
12/05/2010 |
3.97
|
20,100 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 |
11/05/2010 |
4.23
|
18,200 | 4.51 | 4.51 | 4.14 | 0 | 0 | 0 |
10/05/2010 |
4.51
|
9,400 | 4.77 | 4.77 | 4.42 | 0 | 0 | 0 |
07/05/2010 |
4.77
|
24,700 | 5.09 | 5.09 | 4.62 | 0 | 0 | 0 |
06/05/2010 |
5.09
|
42,900 | 4.79 | 5.09 | 4.79 | 0 | 0 | 0 |
05/05/2010 |
4.79
|
71,000 | 4.49 | 4.79 | 4.62 | 0 | 0 | 0 |
04/05/2010 |
4.49
|
4,800 | 4.21 | 4.49 | 4.49 | 0 | 0 | 0 |
29/04/2010 |
4.21
|
24,000 | 3.97 | 4.21 | 4.06 | 0 | 0 | 0 |
28/04/2010 |
3.97
|
7,400 | 3.91 | 3.97 | 3.87 | 0 | 0 | 0 |
27/04/2010 |
3.91
|
300 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
26/04/2010 |
3.97
|
6,100 | 4.08 | 4.14 | 3.97 | 0 | 0 | 0 |
22/04/2010 |
4.08
|
4,400 | 4.02 | 4.08 | 3.97 | 0 | 0 | 0 |
21/04/2010 |
4.02
|
9,400 | 4.06 | 4.08 | 3.91 | 2,000 | 0 | 0.0 |
20/04/2010 |
4.06
|
3,200 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |