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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
2.32
|
51,500 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
09/02/2011 |
2.32
|
39,200 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 |
08/02/2011 |
2.35
|
16,900 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
28/01/2011 |
2.32
|
86,300 | 2.30 | 2.35 | 2.27 | 0 | 0 | 0 |
27/01/2011 |
2.30
|
29,400 | 2.30 | 2.32 | 2.27 | 0 | 0 | 0 |
26/01/2011 |
2.30
|
19,100 | 2.24 | 2.30 | 2.22 | 0 | 0 | 0 |
25/01/2011 |
2.24
|
28,600 | 2.24 | 2.27 | 2.24 | 0 | 0 | 0 |
24/01/2011 |
2.24
|
66,700 | 2.30 | 2.32 | 2.24 | 0 | 0 | 0 |
21/01/2011 |
2.30
|
80,400 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 |
20/01/2011 |
2.35
|
54,600 | 2.30 | 2.45 | 2.32 | 0 | 0 | 0 |
19/01/2011 |
2.30
|
55,600 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
18/01/2011 |
2.35
|
51,600 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
17/01/2011 |
2.40
|
102,200 | 2.40 | 2.42 | 2.37 | 0 | 20,000 | -0.2 |
14/01/2011 |
2.40
|
87,300 | 2.37 | 2.40 | 2.35 | 0 | 0 | 0 |
13/01/2011 |
2.37
|
53,400 | 2.37 | 2.42 | 2.37 | 0 | 0 | 0 |
12/01/2011 |
2.37
|
93,600 | 2.37 | 2.40 | 2.32 | 0 | 0 | 0 |
11/01/2011 |
2.37
|
84,700 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
10/01/2011 |
2.45
|
120,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
07/01/2011 |
2.50
|
43,000 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 |
06/01/2011 |
2.50
|
58,300 | 2.50 | 2.53 | 2.48 | 0 | 0 | 0 |
05/01/2011 |
2.50
|
98,800 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 |
04/01/2011 |
2.53
|
110,700 | 2.53 | 2.53 | 2.48 | 0 | 30,000 | -0.3 |
31/12/2010 |
2.53
|
38,400 | 2.50 | 2.53 | 2.48 | 0 | 8,300 | -0.1 |
30/12/2010 |
2.50
|
62,100 | 2.48 | 2.58 | 2.48 | 0 | 0 | 0 |
29/12/2010 |
2.48
|
70,300 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 |
28/12/2010 |
2.58
|
88,100 | 2.53 | 2.63 | 2.45 | 0 | 31,300 | -0.3 |
27/12/2010 |
2.53
|
36,400 | 2.50 | 2.55 | 2.48 | 0 | 0 | 0 |
24/12/2010 |
2.50
|
48,800 | 2.50 | 2.58 | 2.48 | 0 | 0 | 0 |
23/12/2010 |
2.50
|
107,300 | 2.55 | 2.58 | 2.48 | 0 | 0 | 0 |
22/12/2010 |
2.55
|
35,000 | 2.60 | 2.63 | 2.55 | 0 | 7,000 | -0.1 |
21/12/2010 |
2.60
|
85,900 | 2.63 | 2.68 | 2.55 | 0 | 0 | 0 |
20/12/2010 |
2.63
|
129,300 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 |
17/12/2010 |
2.73
|
165,500 | 2.58 | 2.76 | 2.58 | 0 | 0 | 0 |
16/12/2010 |
2.58
|
113,400 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
15/12/2010 |
2.71
|
225,000 | 2.68 | 2.76 | 2.66 | 0 | 0 | 0 |
14/12/2010 |
2.68
|
268,800 | 2.84 | 3.02 | 2.66 | 0 | 0 | 0 |
13/12/2010 |
2.84
|
216,400 | 2.68 | 2.84 | 2.81 | 0 | 0 | 0 |
10/12/2010 |
2.68
|
180,900 | 2.45 | 2.68 | 2.55 | 0 | 0 | 0 |
09/12/2010 |
2.45
|
173,700 | 2.53 | 2.68 | 2.42 | 0 | 0 | 0 |
08/12/2010 |
2.53
|
187,400 | 2.68 | 2.71 | 2.53 | 0 | 0 | 0 |
07/12/2010 |
2.68
|
289,700 | 2.81 | 2.84 | 2.68 | 0 | 0 | 0 |
06/12/2010 |
2.81
|
328,000 | 2.84 | 2.99 | 2.76 | 0 | 37,400 | -0.4 |
03/12/2010 |
2.84
|
259,100 | 2.71 | 2.84 | 2.73 | 0 | 0 | 0 |
02/12/2010 |
2.71
|
226,000 | 2.55 | 2.76 | 2.50 | 0 | 0 | 0 |
01/12/2010 |
2.55
|
200,900 | 2.60 | 2.76 | 2.48 | 0 | 0 | 0 |
30/11/2010 |
2.60
|
239,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/11/2010 |
2.50
|
196,000 | 2.35 | 2.50 | 2.30 | 0 | 0 | 0 |
26/11/2010 |
2.35
|
130,400 | 2.32 | 2.42 | 2.27 | 0 | 0 | 0 |
25/11/2010 |
2.32
|
139,400 | 2.24 | 2.35 | 2.27 | 0 | 0 | 0 |
24/11/2010 |
2.24
|
97,500 | 2.24 | 2.30 | 2.17 | 0 | 0 | 0 |
23/11/2010 |
2.24
|
59,600 | 2.24 | 2.32 | 2.22 | 0 | 0 | 0 |
22/11/2010 |
2.24
|
54,900 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
19/11/2010 |
2.30
|
125,000 | 2.37 | 2.42 | 2.27 | 0 | 0 | 0 |
18/11/2010 |
2.37
|
120,500 | 2.27 | 2.42 | 2.32 | 0 | 0 | 0 |
17/11/2010 |
2.27
|
84,300 | 2.22 | 2.32 | 2.22 | 0 | 0 | 0 |
16/11/2010 |
2.22
|
79,300 | 2.22 | 2.32 | 2.17 | 0 | 0 | 0 |
15/11/2010 |
2.22
|
77,300 | 2.37 | 2.37 | 2.19 | 0 | 0 | 0 |
12/11/2010 |
2.37
|
257,300 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
11/11/2010 |
2.45
|
145,000 | 2.50 | 2.55 | 2.42 | 0 | 0 | 0 |
10/11/2010 |
2.50
|
78,200 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
09/11/2010 |
2.55
|
145,500 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
08/11/2010 |
2.60
|
70,400 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
05/11/2010 |
2.68
|
149,700 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
04/11/2010 |
2.60
|
132,500 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 |
03/11/2010 |
2.63
|
144,600 | 2.66 | 2.71 | 2.58 | 0 | 0 | 0 |
02/11/2010 |
2.66
|
136,300 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 |
01/11/2010 |
2.71
|
90,700 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 |
29/10/2010 |
2.73
|
126,400 | 2.71 | 2.79 | 2.68 | 0 | 0 | 0 |
28/10/2010 |
2.71
|
25,700 | 2.73 | 2.79 | 2.71 | 0 | 0 | 0 |
27/10/2010 |
2.73
|
113,000 | 2.86 | 3.02 | 2.71 | 0 | 0 | 0 |
26/10/2010 |
2.86
|
140,900 | 2.71 | 2.86 | 2.76 | 0 | 0 | 0 |
25/10/2010 |
2.71
|
65,500 | 2.68 | 2.71 | 2.60 | 0 | 0 | 0 |
22/10/2010 |
2.68
|
78,100 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
21/10/2010 |
2.76
|
62,800 | 2.71 | 2.84 | 2.71 | 0 | 0 | 0 |
20/10/2010 |
2.71
|
237,900 | 2.86 | 2.86 | 2.71 | 0 | 0 | 0 |
19/10/2010 |
2.86
|
96,700 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 |
18/10/2010 |
2.99
|
81,100 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
15/10/2010 |
3.02
|
89,600 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
14/10/2010 |
3.04
|
74,300 | 3.04 | 3.09 | 3.02 | 0 | 0 | 0 |
13/10/2010 |
3.04
|
73,600 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 |
12/10/2010 |
3.04
|
132,100 | 3.09 | 3.12 | 3.02 | 0 | 0 | 0 |
11/10/2010 |
3.09
|
58,200 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
08/10/2010 |
3.15
|
87,500 | 3.17 | 3.20 | 3.12 | 0 | 0 | 0 |
07/10/2010 |
3.17
|
166,800 | 3.30 | 3.35 | 3.15 | 0 | 0 | 0 |
06/10/2010 |
3.30
|
139,500 | 3.22 | 3.35 | 3.22 | 0 | 0 | 0 |
05/10/2010 |
3.22
|
131,700 | 3.15 | 3.25 | 3.07 | 0 | 0 | 0 |
04/10/2010 |
3.15
|
526,200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
01/10/2010 |
3.33
|
111,200 | 3.38 | 3.48 | 3.30 | 0 | 0 | 0 |
30/09/2010 |
3.38
|
70,400 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
29/09/2010 |
3.40
|
182,000 | 3.48 | 3.51 | 3.35 | 0 | 0 | 0 |
28/09/2010 |
3.48
|
74,900 | 3.48 | 3.61 | 3.46 | 0 | 0 | 0 |
27/09/2010 |
3.48
|
109,000 | 3.48 | 3.61 | 3.43 | 0 | 0 | 0 |
24/09/2010 |
3.48
|
112,000 | 3.48 | 3.58 | 3.43 | 0 | 0 | 0 |
23/09/2010 |
3.48
|
168,600 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
22/09/2010 |
3.58
|
77,100 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 |
21/09/2010 |
3.53
|
211,300 | 3.66 | 3.69 | 3.48 | 0 | 0 | 0 |
20/09/2010 |
3.66
|
242,300 | 3.79 | 3.89 | 3.64 | 0 | 0 | 0 |
17/09/2010 |
3.79
|
416,900 | 3.56 | 3.82 | 3.58 | 0 | 0 | 0 |
16/09/2010 |
3.56
|
59,300 | 3.61 | 3.69 | 3.53 | 0 | 0 | 0 |
15/09/2010 |
3.61
|
149,600 | 3.61 | 3.84 | 3.56 | 0 | 0 | 0 |