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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
3.72
|
11,000 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 |
13/09/2010 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/09/2010 |
3.80
|
11,400 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
09/09/2010 |
3.96
|
2,100 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
08/09/2010 |
3.88
|
13,600 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 |
07/09/2010 |
3.92
|
2,200 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 |
06/09/2010 |
4.07
|
17,000 | 3.88 | 4.07 | 3.80 | 0 | 0 | 0 |
01/09/2010 |
3.88
|
9,000 | 3.92 | 4.04 | 3.76 | 0 | 0 | 0 |
31/08/2010 |
3.92
|
7,400 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
30/08/2010 |
3.92
|
7,500 | 3.64 | 3.92 | 3.53 | 0 | 0 | 0 |
27/08/2010 |
3.64
|
4,600 | 3.80 | 3.92 | 3.64 | 0 | 0 | 0 |
26/08/2010 |
3.80
|
6,300 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
25/08/2010 |
4.04
|
1,200 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
24/08/2010 |
4.31
|
800 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 |
23/08/2010 |
4.62
|
100 | 4.43 | 4.62 | 4.62 | 0 | 0 | 0 |
20/08/2010 |
4.43
|
200 | 4.47 | 4.47 | 4.43 | 0 | 0 | 0 |
19/08/2010 |
4.47
|
2,100 | 4.35 | 4.47 | 4.11 | 0 | 0 | 0 |
18/08/2010 |
4.35
|
3,600 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 |
17/08/2010 |
4.66
|
100 | 4.43 | 4.66 | 4.66 | 0 | 0 | 0 |
16/08/2010 |
4.43
|
3,900 | 4.15 | 4.43 | 4.39 | 0 | 0 | 0 |
13/08/2010 |
4.15
|
4,500 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
12/08/2010 |
4.15
|
2,700 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
11/08/2010 |
4.43
|
12,000 | 4.19 | 4.43 | 4.43 | 0 | 0 | 0 |
10/08/2010 |
4.19
|
3,900 | 4.39 | 4.39 | 4.11 | 0 | 0 | 0 |
09/08/2010 |
4.39
|
12,000 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 |
06/08/2010 |
4.62
|
20,700 | 4.90 | 4.90 | 4.62 | 0 | 0 | 0 |
05/08/2010 |
4.90
|
2,200 | 4.94 | 5.09 | 4.86 | 0 | 0 | 0 |
04/08/2010 |
4.94
|
16,500 | 5.17 | 5.17 | 4.82 | 0 | 0 | 0 |
03/08/2010 |
5.17
|
200 | 4.98 | 5.17 | 5.17 | 0 | 0 | 0 |
02/08/2010 |
4.98
|
3,800 | 5.09 | 5.25 | 4.90 | 0 | 0 | 0 |
30/07/2010 |
5.09
|
8,900 | 5.09 | 5.25 | 5.01 | 0 | 0 | 0 |
29/07/2010 |
5.09
|
3,500 | 4.90 | 5.17 | 4.86 | 0 | 0 | 0 |
28/07/2010 |
4.90
|
3,000 | 5.09 | 5.29 | 4.90 | 0 | 0 | 0 |
27/07/2010 |
5.09
|
6,200 | 5.17 | 5.37 | 5.05 | 0 | 0 | 0 |
26/07/2010 |
5.17
|
7,900 | 5.09 | 5.45 | 5.17 | 0 | 0 | 0 |
23/07/2010 |
5.09
|
5,900 | 5.41 | 5.48 | 5.05 | 0 | 0 | 0 |
22/07/2010 |
5.41
|
17,600 | 5.76 | 5.76 | 5.33 | 0 | 0 | 0 |
21/07/2010 |
5.76
|
48,800 | 5.41 | 5.76 | 5.56 | 0 | 0 | 0 |
20/07/2010 |
5.41
|
52,600 | 5.09 | 5.41 | 5.29 | 0 | 0 | 0 |
19/07/2010 |
5.09
|
15,600 | 4.82 | 5.09 | 4.98 | 0 | 0 | 0 |
16/07/2010 |
4.82
|
21,500 | 4.51 | 4.82 | 4.54 | 0 | 0 | 0 |
15/07/2010 |
4.51
|
12,000 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 |
14/07/2010 |
4.70
|
6,000 | 4.70 | 4.74 | 4.66 | 0 | 0 | 0 |
13/07/2010 |
4.70
|
5,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
12/07/2010 |
4.90
|
3,600 | 4.74 | 4.90 | 4.70 | 0 | 0 | 0 |
09/07/2010 |
4.74
|
2,200 | 4.58 | 4.74 | 4.66 | 0 | 0 | 0 |
08/07/2010 |
4.58
|
10,300 | 4.70 | 4.86 | 4.58 | 0 | 0 | 0 |
07/07/2010 |
4.70
|
31,000 | 5.01 | 5.09 | 4.70 | 0 | 0 | 0 |
06/07/2010 |
5.01
|
3,000 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
05/07/2010 |
5.29
|
12,900 | 5.05 | 5.41 | 4.86 | 0 | 0 | 0 |
02/07/2010 |
5.05
|
14,900 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 |
01/07/2010 |
5.21
|
37,200 | 5.13 | 5.45 | 5.21 | 0 | 0 | 0 |
30/06/2010 |
5.13
|
33,600 | 4.82 | 5.13 | 4.94 | 0 | 0 | 0 |
29/06/2010 |
4.82
|
29,600 | 4.58 | 4.82 | 4.70 | 0 | 0 | 0 |
28/06/2010 |
4.58
|
14,000 | 4.31 | 4.58 | 4.07 | 0 | 0 | 0 |
25/06/2010 |
4.31
|
9,300 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 |
24/06/2010 |
4.51
|
3,400 | 4.54 | 4.70 | 4.51 | 0 | 0 | 0 |
23/06/2010 |
4.54
|
3,600 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 |
22/06/2010 |
4.70
|
12,500 | 4.62 | 4.90 | 4.70 | 0 | 0 | 0 |
21/06/2010 |
4.62
|
14,000 | 4.43 | 4.62 | 4.54 | 0 | 0 | 0 |
18/06/2010 |
4.43
|
19,500 | 4.11 | 4.43 | 4.15 | 0 | 0 | 0 |
17/06/2010 |
4.11
|
4,000 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 |
16/06/2010 |
4.23
|
400 | 4.31 | 4.43 | 4.11 | 0 | 0 | 0 |
15/06/2010 |
4.31
|
6,200 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
14/06/2010 |
4.31
|
5,000 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 |
11/06/2010 |
4.27
|
900 | 4.19 | 4.35 | 4.11 | 0 | 0 | 0 |
10/06/2010 |
4.19
|
1,300 | 4.11 | 4.19 | 4.07 | 0 | 0 | 0 |
09/06/2010 |
4.11
|
3,600 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
08/06/2010 |
4.11
|
1,200 | 4.00 | 4.19 | 3.96 | 0 | 0 | 0 |
07/06/2010 |
4.00
|
7,100 | 4.23 | 4.23 | 4.00 | 0 | 0 | 0 |
04/06/2010 |
4.23
|
400 | 4.23 | 4.39 | 4.23 | 0 | 0 | 0 |
03/06/2010 |
4.23
|
4,200 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 |
02/06/2010 |
4.27
|
4,900 | 4.31 | 4.35 | 4.11 | 0 | 0 | 0 |
01/06/2010 |
4.31
|
5,900 | 4.31 | 4.47 | 4.04 | 0 | 0 | 0 |
31/05/2010 |
4.31
|
2,500 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
28/05/2010 |
4.43
|
12,200 | 4.51 | 4.66 | 4.27 | 0 | 0 | 0 |
27/05/2010 |
4.51
|
200 | 4.31 | 4.51 | 4.31 | 0 | 0 | 0 |
26/05/2010 |
4.31
|
7,300 | 4.54 | 4.58 | 4.19 | 0 | 0 | 0 |
25/05/2010 |
4.54
|
8,800 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
24/05/2010 |
4.58
|
1,400 | 4.62 | 4.70 | 4.58 | 0 | 0 | 0 |
21/05/2010 |
4.62
|
2,200 | 4.62 | 4.66 | 4.23 | 0 | 0 | 0 |
20/05/2010 |
4.62
|
3,400 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
19/05/2010 |
4.66
|
4,300 | 4.51 | 4.70 | 4.23 | 0 | 0 | 0 |
18/05/2010 |
4.51
|
4,500 | 4.51 | 4.66 | 4.43 | 0 | 0 | 0 |
17/05/2010 |
4.51
|
4,800 | 4.58 | 4.70 | 4.31 | 0 | 0 | 0 |
14/05/2010 |
4.58
|
10,000 | 4.90 | 5.13 | 4.58 | 0 | 0 | 0 |
13/05/2010 |
4.90
|
7,800 | 5.21 | 5.21 | 4.90 | 0 | 0 | 0 |
12/05/2010 |
5.21
|
1,200 | 5.48 | 5.60 | 5.21 | 0 | 0 | 0 |
11/05/2010 |
5.48
|
28,000 | 5.37 | 5.60 | 5.48 | 0 | 0 | 0 |
10/05/2010 |
5.37
|
38,000 | 5.09 | 5.45 | 5.09 | 0 | 0 | 0 |
07/05/2010 |
5.09
|
65,800 | 4.82 | 5.09 | 5.01 | 0 | 0 | 0 |
06/05/2010 |
4.82
|
56,900 | 4.51 | 4.82 | 4.51 | 0 | 0 | 0 |
05/05/2010 |
4.51
|
19,700 | 4.23 | 4.51 | 4.31 | 0 | 0 | 0 |
04/05/2010 |
4.23
|
8,000 | 4.04 | 4.23 | 4.23 | 0 | 0 | 0 |
29/04/2010 |
4.04
|
2,000 | 3.88 | 4.07 | 3.80 | 0 | 0 | 0 |
28/04/2010 |
3.88
|
18,400 | 4.00 | 4.07 | 3.76 | 0 | 0 | 0 |
27/04/2010 |
4.00
|
2,400 | 4.00 | 4.04 | 3.84 | 0 | 0 | 0 |
26/04/2010 |
4.00
|
5,400 | 4.15 | 4.15 | 3.92 | 0 | 0 | 0 |
22/04/2010 |
4.15
|
19,700 | 4.07 | 4.31 | 4.04 | 0 | 0 | 0 |
21/04/2010 |
4.07
|
16,400 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 |