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) |
-0.80 | -6.61% | 5,800 | 0 | 0 |
10.80
12.10
11.30
|
2 tháng
(2024-07-22) |
-2.70 | -19.29% | 7,300 | 0 | 0 |
10.80
14
11.30
|
3 tháng
(2024-06-20) |
-0.70 | -5.83% | 12,300 | 0 | 0 |
10.80
14
11.30
|
6 tháng
(2024-03-22) |
-0.11 | -0.96% | 32,400 | 0 | 0 |
10.80
14
11.30
|
12 tháng
(2023-09-25) |
0.08 | 0.72% | 95,900 | 0 | 0 |
10.46
14
11.30
|
24 tháng
(2022-09-29) |
-1.45 | -11.36% | 297,641 | 0 | 0.0 |
9.02
14.82
11.30
|
36 tháng
(2021-10-04) |
0.54 | 5.01% | 2,126,833 | -18,800 | -0.5 |
9.02
21.94
11.30
|
60 tháng
(2019-10-15) |
3.43 | 43.56% | 2,629,301 | 1,500 | -0.2 |
6.39
21.94
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
5.06
|
89,600 | 4.78 | 5.06 | 4.75 | 0 | 0 | 0 |
15/04/2010 |
4.78
|
10,900 | 4.57 | 4.78 | 4.70 | 0 | 0 | 0 |
14/04/2010 |
4.57
|
10,100 | 4.52 | 4.60 | 4.51 | 0 | 0 | 0 |
13/04/2010 |
4.52
|
17,900 | 4.54 | 4.80 | 4.51 | 0 | 0 | 0 |
12/04/2010 |
4.54
|
25,300 | 4.62 | 4.64 | 4.49 | 0 | 0 | 0 |
09/04/2010 |
4.62
|
16,800 | 4.72 | 4.75 | 4.57 | 0 | 0 | 0 |
08/04/2010 |
4.72
|
20,200 | 4.52 | 4.85 | 4.57 | 0 | 0 | 0 |
07/04/2010 |
4.52
|
16,100 | 4.55 | 4.60 | 4.47 | 0 | 0 | 0 |
06/04/2010 |
4.55
|
11,000 | 4.68 | 4.93 | 4.55 | 0 | 0 | 0 |
05/04/2010 |
4.68
|
14,800 | 4.42 | 4.68 | 4.55 | 0 | 0 | 0 |
02/04/2010 |
4.42
|
3,000 | 4.42 | 4.44 | 4.33 | 0 | 0 | 0 |
01/04/2010 |
4.42
|
17,000 | 4.42 | 4.55 | 4.39 | 0 | 0 | 0 |
31/03/2010 |
4.42
|
9,400 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 |
30/03/2010 |
4.55
|
15,200 | 4.85 | 4.88 | 4.55 | 0 | 0 | 0 |
29/03/2010 |
4.85
|
3,500 | 4.91 | 4.99 | 4.64 | 0 | 0 | 0 |
26/03/2010 |
4.91
|
71,000 | 4.60 | 4.91 | 4.60 | 0 | 0 | 0 |
25/03/2010 |
4.60
|
2,900 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 |
24/03/2010 |
4.88
|
17,300 | 4.88 | 5.04 | 4.65 | 0 | 0 | 0 |
23/03/2010 |
4.88
|
18,900 | 4.73 | 5.01 | 4.72 | 0 | 0 | 0 |
22/03/2010 |
4.73
|
55,900 | 4.41 | 4.73 | 4.47 | 0 | 0 | 0 |
19/03/2010 |
4.41
|
4,500 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
18/03/2010 |
4.51
|
6,600 | 4.31 | 4.51 | 4.31 | 0 | 0 | 0 |
17/03/2010 |
4.31
|
3,600 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
16/03/2010 |
4.47
|
8,300 | 4.49 | 4.68 | 4.31 | 0 | 0 | 0 |
15/03/2010 |
4.49
|
13,000 | 4.36 | 4.59 | 4.47 | 0 | 800 | -0.0 |
12/03/2010 |
4.36
|
13,400 | 4.16 | 4.36 | 4.25 | 0 | 0 | 0 |
11/03/2010 |
4.16
|
9,200 | 4.29 | 4.39 | 4.16 | 0 | 200 | -0.0 |
10/03/2010 |
4.29
|
5,700 | 4.55 | 4.59 | 4.29 | 0 | 0 | 0 |
09/03/2010 |
4.55
|
10,400 | 4.64 | 4.80 | 4.41 | 0 | 0 | 0 |
08/03/2010 |
4.64
|
9,800 | 4.39 | 4.64 | 4.55 | 0 | 0 | 0 |
05/03/2010 |
4.39
|
20,600 | 4.07 | 4.39 | 4.23 | 1,000 | 0 | 0.0 |
04/03/2010 |
4.07
|
8,700 | 3.99 | 4.20 | 4.07 | 0 | 0 | 0 |
03/03/2010 |
3.99
|
6,500 | 3.74 | 3.99 | 3.82 | 0 | 0 | 0 |
02/03/2010 |
3.74
|
3,900 | 3.66 | 3.77 | 3.59 | 0 | 0 | 0 |
01/03/2010 |
3.66
|
4,600 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
26/02/2010 |
3.58
|
2,800 | 3.51 | 3.58 | 3.50 | 0 | 0 | 0 |
25/02/2010 |
3.51
|
3,400 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
24/02/2010 |
3.55
|
2,200 | 3.51 | 3.55 | 3.42 | 0 | 0 | 0 |
23/02/2010 |
3.51
|
3,000 | 3.73 | 3.73 | 3.51 | 0 | 0 | 0 |
22/02/2010 |
3.73
|
4,700 | 3.50 | 3.77 | 3.73 | 0 | 0 | 0 |
12/02/2010 |
3.50
|
1,900 | 3.66 | 3.90 | 3.50 | 0 | 0 | 0 |
11/02/2010 |
3.66
|
600 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
10/02/2010 |
3.66
|
100 | 3.42 | 3.66 | 3.66 | 0 | 0 | 0 |
09/02/2010 |
3.42
|
4,100 | 3.64 | 3.86 | 3.42 | 0 | 0 | 0 |
08/02/2010 |
3.64
|
800 | 3.51 | 3.66 | 3.64 | 0 | 0 | 0 |
05/02/2010 |
3.51
|
1,400 | 3.59 | 3.79 | 3.42 | 0 | 0 | 0 |
04/02/2010 |
3.59
|
6,600 | 3.89 | 3.89 | 3.58 | 0 | 0 | 0 |
03/02/2010 |
3.89
|
5,200 | 3.66 | 3.92 | 3.58 | 0 | 0 | 0 |
02/02/2010 |
3.66
|
2,400 | 3.66 | 3.89 | 3.58 | 0 | 0 | 0 |
01/02/2010 |
3.66
|
11,200 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
29/01/2010 |
3.92
|
100 | 3.74 | 3.92 | 3.92 | 0 | 0 | 0 |
28/01/2010 |
3.74
|
4,400 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 |
27/01/2010 |
3.86
|
8,900 | 4.10 | 4.23 | 3.82 | 0 | 0 | 0 |
26/01/2010 |
4.10
|
6,100 | 3.82 | 4.10 | 4.10 | 0 | 0 | 0 |
25/01/2010 |
3.82
|
6,100 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
22/01/2010 |
4.03
|
16,400 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 |
21/01/2010 |
4.23
|
9,300 | 4.54 | 4.54 | 4.23 | 0 | 0 | 0 |
20/01/2010 |
4.54
|
100 | 4.51 | 4.54 | 4.54 | 0 | 0 | 0 |
19/01/2010 |
4.51
|
3,600 | 4.39 | 4.68 | 4.15 | 0 | 0 | 0 |
18/01/2010 |
4.39
|
10,900 | 4.64 | 4.72 | 4.39 | 0 | 0 | 0 |
15/01/2010 |
4.64
|
7,800 | 4.96 | 4.96 | 4.64 | 0 | 0 | 0 |
14/01/2010 |
4.96
|
5,800 | 4.86 | 4.99 | 4.72 | 0 | 0 | 0 |
13/01/2010 |
4.86
|
21,200 | 4.73 | 4.88 | 4.52 | 0 | 0 | 0 |
12/01/2010 |
4.73
|
18,900 | 4.88 | 5.01 | 4.72 | 0 | 0 | 0 |
11/01/2010 |
4.88
|
54,800 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 |
08/01/2010 |
4.98
|
32,700 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 |
07/01/2010 |
5.32
|
17,100 | 5.63 | 5.63 | 5.32 | 0 | 0 | 0 |
06/01/2010 |
5.63
|
11,100 | 6.02 | 6.03 | 5.63 | 0 | 0 | 0 |
05/01/2010 |
6.02
|
72,500 | 6.02 | 6.51 | 4.80 | 0 | 0 | 0 |