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) |
0.15 | 1.17% | 176,300 | 1,319 | 0.0 |
12.75
12.95
12.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 557,700 | -3,156 | -0.0 |
12.60
13.15
12.80
|
3 tháng
(2024-06-20) |
-1.05 | -7.50% | 1,628,100 | 3,244 | 0.1 |
12.60
14.20
12.80
|
6 tháng
(2024-03-22) |
-2.20 | -14.52% | 4,823,300 | 4,814 | 0.0 |
12.60
15.15
12.80
|
12 tháng
(2023-09-25) |
0.94 | 7.85% | 17,289,100 | -480,486 | -6.7 |
10.95
17.71
12.80
|
24 tháng
(2022-09-29) |
0.58 | 4.69% | 21,839,200 | -473,716 | -1.0 |
9.67
17.71
12.80
|
36 tháng
(2021-10-04) |
0.79 | 6.51% | 28,620,800 | -377,656 | 7.4 |
9.67
17.71
12.80
|
60 tháng
(2019-10-15) |
5.25 | 68.27% | 43,436,800 | -562,906 | 3.9 |
6.77
17.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2010 |
3.33
|
13,330 | 3.41 | 3.47 | 3.33 | 0 | 0 | 0 |
12/04/2010 |
3.41
|
26,920 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
09/04/2010 |
3.58
|
98,040 | 3.41 | 3.58 | 3.50 | 0 | 0 | 0 |
08/04/2010 |
3.41
|
69,700 | 3.27 | 3.41 | 3.39 | 0 | 0 | 0 |
07/04/2010 |
3.27
|
36,940 | 3.13 | 3.27 | 3.16 | 0 | 0 | 0 |
06/04/2010 |
3.13
|
16,140 | 3.13 | 3.16 | 3.13 | 1,000 | 0 | 0.0 |
05/04/2010 |
3.13
|
16,420 | 3.16 | 3.19 | 3.13 | 0 | 0 | 0 |
02/04/2010 |
3.16
|
14,740 | 3.19 | 3.22 | 3.16 | 0 | 0 | 0 |
01/04/2010 |
3.19
|
2,810 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
31/03/2010 |
3.24
|
2,820 | 3.16 | 3.24 | 3.19 | 0 | 0 | 0 |
30/03/2010 |
3.16
|
8,320 | 3.19 | 3.22 | 3.16 | 0 | 0 | 0 |
29/03/2010 |
3.19
|
4,050 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
26/03/2010 |
3.24
|
6,800 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
25/03/2010 |
3.30
|
10,200 | 3.30 | 3.33 | 3.22 | 0 | 0 | 0 |
24/03/2010 |
3.30
|
11,150 | 3.22 | 3.30 | 3.16 | 0 | 0 | 0 |
23/03/2010 |
3.22
|
6,530 | 3.22 | 3.24 | 3.16 | 0 | 0 | 0 |
22/03/2010 |
3.22
|
6,890 | 3.24 | 3.24 | 3.22 | 100 | 0 | 0.0 |
19/03/2010 |
3.24
|
13,820 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
18/03/2010 |
3.27
|
8,910 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
17/03/2010 |
3.24
|
24,450 | 3.27 | 3.30 | 3.22 | 0 | 0 | 0 |
16/03/2010 |
3.27
|
13,670 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
15/03/2010 |
3.30
|
25,050 | 3.30 | 3.36 | 3.30 | 100 | 0 | 0.0 |
12/03/2010 |
3.30
|
8,940 | 3.30 | 3.33 | 3.27 | 460 | 0 | 0.0 |
11/03/2010 |
3.30
|
14,790 | 3.33 | 3.36 | 3.30 | 0 | 0 | 0 |
10/03/2010 |
3.33
|
6,930 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
09/03/2010 |
3.27
|
19,150 | 3.33 | 3.39 | 3.24 | 0 | 0 | 0 |
08/03/2010 |
3.33
|
11,520 | 3.24 | 3.39 | 3.24 | 0 | 0 | 0 |
05/03/2010 |
3.24
|
17,070 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
04/03/2010 |
3.33
|
5,130 | 3.41 | 3.47 | 3.33 | 0 | 0 | 0 |
03/03/2010 |
3.41
|
7,410 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
02/03/2010 |
3.30
|
9,440 | 3.33 | 3.39 | 3.30 | 80 | 0 | 0.0 |
01/03/2010 |
3.33
|
10,280 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
26/02/2010 |
3.47
|
4,260 | 3.39 | 3.50 | 3.24 | 100 | 0 | 0.0 |
25/02/2010 |
3.39
|
2,630 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
24/02/2010 |
3.36
|
1,170 | 3.41 | 3.41 | 3.24 | 0 | 10 | -0.0 |
23/02/2010 |
3.41
|
27,220 | 3.41 | 3.41 | 3.24 | 0 | 27,210 | -0.3 |
22/02/2010 |
3.41
|
210 | 3.44 | 3.58 | 3.41 | 0 | 0 | 0 |
12/02/2010 |
3.44
|
1,360 | 3.39 | 3.53 | 3.44 | 10 | 0 | 0.0 |
11/02/2010 |
3.39
|
2,030 | 3.39 | 3.53 | 3.39 | 10 | 0 | 0.0 |
10/02/2010 |
3.39
|
5,510 | 3.39 | 3.53 | 3.27 | 0 | 0 | 0 |
09/02/2010 |
3.39
|
4,800 | 3.44 | 3.53 | 3.39 | 0 | 0 | 0 |
08/02/2010 |
3.44
|
10 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
05/02/2010 |
3.44
|
8,840 | 3.61 | 3.67 | 3.44 | 0 | 0 | 0 |
04/02/2010 |
3.61
|
29,100 | 3.47 | 3.61 | 3.61 | 0 | 0 | 0 |
03/02/2010 |
3.47
|
19,400 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
02/02/2010 |
3.33
|
3,220 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
01/02/2010 |
3.27
|
3,530 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 |
29/01/2010 |
3.39
|
2,030 | 3.27 | 3.39 | 3.33 | 0 | 0 | 0 |
28/01/2010 |
3.27
|
2,030 | 3.39 | 3.55 | 3.27 | 0 | 0 | 0 |
27/01/2010 |
3.39
|
21,340 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
26/01/2010 |
3.39
|
14,510 | 3.36 | 3.39 | 3.24 | 100 | 0 | 0.0 |
25/01/2010 |
3.36
|
4,460 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 |
22/01/2010 |
3.39
|
6,160 | 3.36 | 3.39 | 3.27 | 0 | 0 | 0 |
21/01/2010 |
3.36
|
3,500 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
20/01/2010 |
3.47
|
14,040 | 3.44 | 3.58 | 3.47 | 0 | 0 | 0 |
19/01/2010 |
3.44
|
17,650 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
18/01/2010 |
3.44
|
5,910 | 3.53 | 3.61 | 3.39 | 0 | 0 | 0 |
15/01/2010 |
3.53
|
9,670 | 3.61 | 3.67 | 3.53 | 600 | 0 | 0.0 |
14/01/2010 |
3.61
|
4,220 | 3.58 | 3.67 | 3.58 | 0 | 0 | 0 |
13/01/2010 |
3.58
|
10,600 | 3.67 | 3.70 | 3.58 | 0 | 780 | -0.0 |
12/01/2010 |
3.67
|
12,300 | 3.64 | 3.75 | 3.67 | 0 | 0 | 0 |
11/01/2010 |
3.64
|
11,150 | 3.70 | 3.81 | 3.61 | 0 | 0 | 0 |
08/01/2010 |
3.70
|
15,300 | 3.72 | 3.87 | 3.70 | 0 | 500 | -0.0 |
07/01/2010 |
3.72
|
33,470 | 3.84 | 3.84 | 3.72 | 0 | 860 | -0.0 |
06/01/2010 |
3.84
|
10,380 | 3.84 | 3.95 | 3.81 | 100 | 0 | 0.0 |
05/01/2010 |
3.84
|
37,310 | 3.84 | 4.01 | 3.84 | 0 | 10 | -0.0 |
04/01/2010 |
3.84
|
40,540 | 3.67 | 3.84 | 3.72 | 19,860 | 3,000 | 0.2 |
31/12/2009 |
3.67
|
35,280 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 |
30/12/2009 |
3.81
|
8,090 | 3.81 | 3.87 | 3.81 | 7,340 | 0 | 0 |
29/12/2009 |
3.81
|
2,020 | 3.81 | 3.89 | 3.64 | 300 | 0 | 0 |
28/12/2009 |
3.81
|
30,340 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
25/12/2009 |
3.89
|
26,310 | 3.75 | 3.89 | 3.67 | 500 | 0 | 0 |
24/12/2009 |
3.75
|
4,860 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 |
23/12/2009 |
3.78
|
9,750 | 3.81 | 3.84 | 3.64 | 300 | 0 | 0 |
22/12/2009 |
3.81
|
9,740 | 3.81 | 3.89 | 3.67 | 500 | 0 | 0 |
21/12/2009 |
3.81
|
15,750 | 3.64 | 3.81 | 3.67 | 0 | 0 | 0 |
18/12/2009 |
3.64
|
7,390 | 3.47 | 3.64 | 3.39 | 0 | 0 | 0 |
17/12/2009 |
3.47
|
13,840 | 3.50 | 3.67 | 3.39 | 0 | 0 | 0 |
16/12/2009 |
3.50
|
7,930 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
15/12/2009 |
3.58
|
7,400 | 3.41 | 3.58 | 3.39 | 0 | 0 | 0 |
14/12/2009 |
3.41
|
5,310 | 3.36 | 3.50 | 3.24 | 0 | 0 | 0 |
11/12/2009 |
3.36
|
19,680 | 3.47 | 3.47 | 3.30 | 100 | 0 | 0 |
10/12/2009 |
3.47
|
4,810 | 3.64 | 3.67 | 3.47 | 100 | 0 | 0 |
09/12/2009 |
3.64
|
6,480 | 3.81 | 3.81 | 3.64 | 200 | 0 | 0 |
08/12/2009 |
3.81
|
11,460 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
07/12/2009 |
3.95
|
38,590 | 3.84 | 3.95 | 3.67 | 0 | 0 | 0 |
04/12/2009 |
3.84
|
30,690 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
03/12/2009 |
4.03
|
19,830 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
02/12/2009 |
4.23
|
17,480 | 4.43 | 4.43 | 4.23 | 0 | 0 | 0 |
01/12/2009 |
4.43
|
12,180 | 4.43 | 4.57 | 4.23 | 500 | 0 | 0 |
30/11/2009 |
4.43
|
14,250 | 4.65 | 4.65 | 4.43 | 10 | 0 | 0 |
27/11/2009 |
4.65
|
32,570 | 4.46 | 4.65 | 4.26 | 1,000 | 20,440 | 0 |
26/11/2009 |
4.46
|
19,560 | 4.68 | 4.68 | 4.46 | 0 | 19,560 | 0 |
25/11/2009 |
4.68
|
41,590 | 4.68 | 5.08 | 4.57 | 0 | 0 | 0 |