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) |
0.25 | 1.26% | 9,169,600 | 586,900 | 11.7 |
19.70
20.45
20.15
|
2 tháng
(2024-07-22) |
-0.30 | -1.47% | 21,005,400 | 1,193,300 | 23.5 |
19
20.50
20.15
|
3 tháng
(2024-06-20) |
-2.25 | -10.04% | 31,066,400 | 1,337,410 | 26.7 |
19
22.40
20.15
|
6 tháng
(2024-03-22) |
-4.40 | -17.92% | 87,687,400 | 2,599,976 | 53.7 |
19
25.15
20.15
|
12 tháng
(2023-09-25) |
-4.37 | -17.82% | 181,168,400 | -5,169,480 | -139.8 |
19
25.88
20.15
|
24 tháng
(2022-09-29) |
-3.82 | -15.93% | 377,136,300 | -1,894,227 | -90.7 |
19
31.03
20.15
|
36 tháng
(2021-10-04) |
1.80 | 9.79% | 728,293,600 | -279,064 | -97.3 |
17.49
31.03
20.15
|
60 tháng
(2019-10-15) |
4.58 | 29.38% | 947,961,540 | -17,690,819 | -468.6 |
11.57
31.03
20.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
3.54
|
6,800 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 |
08/09/2010 |
3.54
|
1,500 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
07/09/2010 |
3.61
|
4,900 | 3.96 | 3.96 | 3.61 | 0 | 0 | 0 |
06/09/2010 |
3.96
|
8,500 | 3.89 | 3.96 | 3.96 | 0 | 0 | 0 |
01/09/2010 |
3.89
|
400 | 3.75 | 3.96 | 3.89 | 0 | 0 | 0 |
31/08/2010 |
3.75
|
2,300 | 3.71 | 3.89 | 3.71 | 0 | 0 | 0 |
30/08/2010 |
3.71
|
4,200 | 3.43 | 3.75 | 3.71 | 0 | 0 | 0 |
27/08/2010 |
3.43
|
1,100 | 3.64 | 3.75 | 3.43 | 0 | 0 | 0 |
26/08/2010 |
3.64
|
6,000 | 3.57 | 3.64 | 3.36 | 0 | 0 | 0 |
25/08/2010 |
3.57
|
800 | 3.36 | 3.57 | 3.04 | 0 | 0 | 0 |
24/08/2010 |
3.36
|
48,900 | 3.57 | 3.57 | 3.36 | 0 | 0 | 0 |
23/08/2010 |
3.57
|
2,000 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
20/08/2010 |
3.82
|
3,000 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
19/08/2010 |
3.71
|
8,400 | 3.82 | 3.82 | 3.47 | 0 | 0 | 0 |
18/08/2010 |
3.82
|
2,500 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
17/08/2010 |
3.71
|
6,900 | 4.14 | 4.14 | 3.71 | 0 | 0 | 0 |
16/08/2010 |
4.14
|
4,200 | 3.85 | 4.14 | 4.07 | 0 | 0 | 0 |
13/08/2010 |
3.85
|
1,500 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
12/08/2010 |
3.75
|
0 | 3.78 | 3.75 | 3.75 | 0 | 0 | 0 |
11/08/2010 |
3.78
|
11,400 | 3.71 | 3.78 | 3.71 | 0 | 0 | 0 |
10/08/2010 |
3.71
|
9,300 | 3.78 | 3.89 | 3.71 | 0 | 0 | 0 |
09/08/2010 |
3.78
|
8,300 | 4.10 | 4.10 | 3.71 | 0 | 0 | 0 |
06/08/2010 |
4.10
|
2,500 | 4.24 | 4.24 | 3.75 | 0 | 0 | 0 |
05/08/2010 |
4.24
|
92,500 | 4.07 | 4.24 | 3.96 | 0 | 0 | 0 |
04/08/2010 |
4.07
|
3,300 | 4.24 | 4.56 | 3.89 | 0 | 0 | 0 |
03/08/2010 |
4.24
|
9,000 | 4.07 | 4.24 | 4.24 | 0 | 0 | 0 |
02/08/2010 |
4.07
|
12,200 | 4.24 | 4.63 | 4.07 | 0 | 0 | 0 |
30/07/2010 |
4.24
|
4,000 | 4.17 | 4.42 | 4.24 | 0 | 0 | 0 |
29/07/2010 |
4.17
|
10,000 | 4.17 | 4.53 | 3.96 | 0 | 0 | 0 |
28/07/2010 |
4.17
|
3,200 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
27/07/2010 |
4.24
|
7,500 | 4.56 | 4.56 | 4.24 | 0 | 0 | 0 |
26/07/2010 |
4.56
|
75,000 | 4.39 | 4.74 | 4.42 | 0 | 0 | 0 |
23/07/2010 |
4.39
|
17,200 | 4.28 | 4.60 | 4.31 | 0 | 0 | 0 |
22/07/2010 |
4.28
|
22,500 | 4.39 | 4.39 | 4.07 | 0 | 0 | 0 |
21/07/2010 |
4.39
|
6,100 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 |
20/07/2010 |
4.56
|
30,700 | 4.84 | 4.84 | 4.56 | 0 | 0 | 0 |
19/07/2010 |
4.84
|
15,100 | 5.27 | 5.41 | 4.81 | 0 | 0 | 0 |
16/07/2010 |
5.27
|
34,610 | 5.48 | 5.48 | 5.27 | 0 | 0 | 0 |
15/07/2010 |
5.48
|
44,300 | 5.20 | 6.12 | 5.06 | 0 | 0 | 0 |
14/07/2010 |
5.20
|
1,063,100 | 4.95 | 5.73 | 4.88 | 0 | 0 | 0 |
13/07/2010 |
4.95
|
158,300 | 4.49 | 5.34 | 4.42 | 0 | 0 | 0 |
12/07/2010 |
4.49
|
6,190 | 4.77 | 5.23 | 4.49 | 0 | 0 | 0 |
09/07/2010 |
4.77
|
1,010 | 4.60 | 5.06 | 4.77 | 0 | 0 | 0 |
08/07/2010 |
4.60
|
392,400 | 4.95 | 4.95 | 4.53 | 0 | 0 | 0 |
07/07/2010 |
4.95
|
11,400 | 4.92 | 5.23 | 4.95 | 0 | 0 | 0 |
06/07/2010 |
4.92
|
71,300 | 4.53 | 4.92 | 4.92 | 0 | 0 | 0 |
05/07/2010 |
4.53
|
40,110 | 4.28 | 4.53 | 4.17 | 0 | 0 | 0 |
02/07/2010 |
4.28
|
35,370 | 3.89 | 4.28 | 3.89 | 0 | 0 | 0 |
01/07/2010 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
30/06/2010 |
3.89
|
200 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
29/06/2010 |
3.89
|
0 | 3.85 | 3.89 | 3.89 | 0 | 0 | 0 |
28/06/2010 |
3.85
|
3,000 | 3.82 | 3.89 | 3.85 | 0 | 0 | 0 |
25/06/2010 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
24/06/2010 |
3.82
|
2,350 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 |
23/06/2010 |
3.89
|
2,000 | 3.82 | 3.89 | 3.89 | 0 | 0 | 0 |
22/06/2010 |
3.82
|
600 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
21/06/2010 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
18/06/2010 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
17/06/2010 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/06/2010 |
3.71
|
2,000 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
15/06/2010 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
14/06/2010 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
11/06/2010 |
3.75
|
2,100 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 |
10/06/2010 |
3.71
|
2,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
09/06/2010 |
3.71
|
1,200 | 3.71 | 3.89 | 3.71 | 0 | 0 | 0 |
08/06/2010 |
3.71
|
1,000 | 4.07 | 4.07 | 3.71 | 0 | 0 | 0 |
07/06/2010 |
4.07
|
10,400 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
04/06/2010 |
4.17
|
200 | 3.89 | 4.17 | 4.17 | 0 | 0 | 0 |
03/06/2010 |
3.89
|
2,200 | 3.85 | 3.89 | 3.89 | 0 | 0 | 0 |
02/06/2010 |
3.85
|
900 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
01/06/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
31/05/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
28/05/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
27/05/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
26/05/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
25/05/2010 |
3.85
|
0 | 3.89 | 3.85 | 3.85 | 0 | 0 | 0 |
24/05/2010 |
3.89
|
3,300 | 3.71 | 3.89 | 3.82 | 0 | 0 | 0 |
21/05/2010 |
3.71
|
4,050 | 3.96 | 3.96 | 3.71 | 0 | 0 | 0 |
20/05/2010 |
3.96
|
7,850 | 3.93 | 3.96 | 3.93 | 0 | 0 | 0 |
19/05/2010 |
3.93
|
10,710 | 3.93 | 3.96 | 3.89 | 0 | 0 | 0 |
18/05/2010 |
3.93
|
3,020 | 3.89 | 3.93 | 3.93 | 0 | 0 | 0 |
17/05/2010 |
3.89
|
7,000 | 3.89 | 3.93 | 3.89 | 0 | 0 | 0 |
14/05/2010 |
3.89
|
2,260 | 4.14 | 4.35 | 3.89 | 0 | 0 | 0 |
13/05/2010 |
4.14
|
2,000 | 4.14 | 4.14 | 3.78 | 0 | 0 | 0 |
12/05/2010 |
4.14
|
3,520 | 4.56 | 4.56 | 4.14 | 0 | 0 | 0 |
11/05/2010 |
4.56
|
33,020 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
10/05/2010 |
4.53
|
13,770 | 4.31 | 4.60 | 4.42 | 0 | 0 | 0 |
07/05/2010 |
4.31
|
7,350 | 4.07 | 4.31 | 3.89 | 0 | 0 | 0 |
06/05/2010 |
4.07
|
10,030 | 3.71 | 4.07 | 3.78 | 0 | 0 | 0 |
05/05/2010 |
3.71
|
1,010 | 3.71 | 4.00 | 3.71 | 0 | 0 | 0 |
04/05/2010 |
3.71
|
10,000 | 3.43 | 3.71 | 3.54 | 0 | 0 | 0 |
29/04/2010 |
3.43
|
4,550 | 3.01 | 3.43 | 3.43 | 0 | 0 | 0 |
28/04/2010 |
3.01
|
210 | 2.86 | 3.15 | 3.01 | 0 | 0 | 0 |
27/04/2010 |
2.86
|
10 | 3.50 | 3.50 | 2.86 | 0 | 0 | 0 |
26/04/2010 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/04/2010 |
3.50
|
500 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
21/04/2010 |
3.54
|
8,300 | 3.22 | 3.54 | 3.22 | 0 | 0 | 0 |
20/04/2010 |
3.22
|
280 | 2.94 | 3.22 | 3.22 | 0 | 0 | 0 |
19/04/2010 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
16/04/2010 |
2.94
|
10 | 2.69 | 2.94 | 2.94 | 0 | 0 | 0 |