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) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
2.83
|
46,840 | 2.73 | 2.83 | 2.65 | 0 | 0 | 0 |
28/01/2011 |
2.73
|
28,150 | 2.70 | 2.73 | 2.65 | 0 | 0 | 0 |
27/01/2011 |
2.70
|
27,420 | 2.70 | 2.76 | 2.59 | 0 | 0 | 0 |
26/01/2011 |
2.70
|
32,720 | 2.70 | 2.70 | 2.66 | 0 | 19,440 | -0.8 |
25/01/2011 |
2.70
|
55,630 | 2.63 | 2.71 | 2.59 | 600 | 1,020 | -0.0 |
24/01/2011 |
2.63
|
30,020 | 2.64 | 2.65 | 2.59 | 0 | 0 | 0 |
21/01/2011 |
2.64
|
25,630 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
20/01/2011 |
2.67
|
23,950 | 2.67 | 2.70 | 2.65 | 0 | 0 | 0 |
19/01/2011 |
2.67
|
80,910 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
18/01/2011 |
2.71
|
40,880 | 2.66 | 2.71 | 2.65 | 0 | 0 | 0 |
17/01/2011 |
2.66
|
48,420 | 2.66 | 2.70 | 2.65 | 0 | 0 | 0 |
14/01/2011 |
2.66
|
36,000 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
13/01/2011 |
2.65
|
47,550 | 2.65 | 2.67 | 2.59 | 0 | 10 | -0.0 |
12/01/2011 |
2.65
|
10,150 | 2.62 | 2.65 | 2.56 | 1,530 | 0 | 0.1 |
11/01/2011 |
2.62
|
13,880 | 2.60 | 2.65 | 2.51 | 0 | 0 | 0 |
10/01/2011 |
2.60
|
3,890 | 2.60 | 2.60 | 2.59 | 0 | 0 | 0 |
07/01/2011 |
2.60
|
7,370 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 |
06/01/2011 |
2.60
|
96,880 | 2.60 | 2.65 | 2.59 | 1,700 | 1,000 | 0.0 |
05/01/2011 |
2.60
|
56,960 | 2.59 | 2.70 | 2.54 | 0 | 0 | 0 |
04/01/2011 |
2.59
|
53,550 | 2.59 | 2.62 | 2.56 | 470 | 0 | 0.0 |
31/12/2010 |
2.59
|
56,350 | 2.50 | 2.59 | 2.46 | 0 | 0 | 0 |
30/12/2010 |
2.50
|
145,570 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
29/12/2010 |
2.62
|
113,320 | 2.62 | 2.63 | 2.59 | 0 | 0 | 0 |
28/12/2010 |
2.62
|
14,430 | 2.59 | 2.62 | 2.55 | 0 | 0 | 0 |
27/12/2010 |
2.59
|
13,710 | 2.58 | 2.59 | 2.50 | 0 | 0 | 0 |
24/12/2010 |
2.58
|
15,160 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 |
23/12/2010 |
2.62
|
7,580 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
22/12/2010 |
2.65
|
14,900 | 2.69 | 2.69 | 2.61 | 10,100 | 0 | 0.4 |
21/12/2010 |
2.69
|
9,360 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |
20/12/2010 |
2.69
|
9,800 | 2.61 | 2.71 | 2.62 | 0 | 0 | 0 |
17/12/2010 |
2.61
|
13,200 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
16/12/2010 |
2.65
|
27,100 | 2.63 | 2.65 | 2.58 | 0 | 0 | 0 |
15/12/2010 |
2.63
|
21,690 | 2.71 | 2.71 | 2.62 | 1,320 | 0 | 0.1 |
14/12/2010 |
2.71
|
39,870 | 2.74 | 2.74 | 2.62 | 0 | 220 | -0.0 |
13/12/2010 |
2.74
|
81,920 | 2.62 | 2.75 | 2.65 | 0 | 0 | 0 |
10/12/2010 |
2.62
|
26,030 | 2.62 | 2.71 | 2.58 | 0 | 0 | 0 |
09/12/2010 |
2.62
|
33,820 | 2.59 | 2.62 | 2.59 | 0 | 0 | 0 |
08/12/2010 |
2.59
|
23,020 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 |
07/12/2010 |
2.71
|
42,570 | 2.74 | 2.77 | 2.71 | 0 | 0 | 0 |
06/12/2010 |
2.74
|
52,500 | 2.74 | 2.77 | 2.70 | 0 | 10 | -0.0 |
03/12/2010 |
2.74
|
46,160 | 2.62 | 2.74 | 2.62 | 0 | 1,000 | -0.0 |
02/12/2010 |
2.62
|
17,470 | 2.58 | 2.62 | 2.53 | 0 | 0 | 0 |
01/12/2010 |
2.58
|
23,510 | 2.53 | 2.58 | 2.46 | 0 | 0 | 0 |
30/11/2010 |
2.53
|
23,830 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
29/11/2010 |
2.53
|
8,360 | 2.53 | 2.65 | 2.49 | 0 | 0 | 0 |
26/11/2010 |
2.53
|
33,090 | 2.53 | 2.54 | 2.51 | 0 | 0 | 0 |
25/11/2010 |
2.53
|
19,130 | 2.44 | 2.55 | 2.46 | 0 | 0 | 0 |
24/11/2010 |
2.44
|
20,640 | 2.44 | 2.46 | 2.37 | 0 | 0 | 0 |
23/11/2010 |
2.44
|
10,640 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 |
22/11/2010 |
2.42
|
12,180 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |
19/11/2010 |
2.49
|
29,390 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
18/11/2010 |
2.52
|
15,260 | 2.45 | 2.53 | 2.48 | 0 | 0 | 0 |
17/11/2010 |
2.45
|
3,440 | 2.40 | 2.46 | 2.35 | 0 | 0 | 0 |
16/11/2010 |
2.40
|
11,850 | 2.45 | 2.46 | 2.35 | 0 | 0 | 0 |
15/11/2010 |
2.45
|
24,120 | 2.56 | 2.56 | 2.45 | 500 | 8,400 | -0.3 |
12/11/2010 |
2.56
|
67,070 | 2.65 | 2.65 | 2.52 | 0 | 34,830 | -1.4 |
11/11/2010 |
2.65
|
19,190 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 |
10/11/2010 |
2.67
|
8,760 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
09/11/2010 |
2.75
|
54,490 | 2.78 | 2.79 | 2.72 | 0 | 0 | 0 |
08/11/2010 |
2.78
|
28,550 | 2.85 | 2.86 | 2.78 | 0 | 0 | 0 |
05/11/2010 |
2.85
|
41,680 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
04/11/2010 |
2.78
|
45,950 | 2.74 | 2.79 | 2.75 | 0 | 0 | 0 |
03/11/2010 |
2.74
|
42,400 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
02/11/2010 |
2.75
|
36,040 | 2.77 | 2.79 | 2.69 | 0 | 0 | 0 |
01/11/2010 |
2.77
|
35,840 | 2.72 | 2.80 | 2.67 | 0 | 0 | 0 |
29/10/2010 |
2.72
|
13,010 | 2.69 | 2.72 | 2.63 | 0 | 0 | 0 |
28/10/2010 |
2.69
|
4,240 | 2.70 | 2.70 | 2.65 | 200 | 0 | 0.0 |
27/10/2010 |
2.70
|
21,850 | 2.74 | 2.75 | 2.69 | 0 | 0 | 0 |
26/10/2010 |
2.74
|
40,250 | 2.70 | 2.77 | 2.61 | 0 | 0 | 0 |
25/10/2010 |
2.70
|
88,680 | 2.65 | 2.71 | 2.59 | 20,000 | 0 | 0.9 |
22/10/2010 |
2.65
|
56,010 | 2.65 | 2.73 | 2.62 | 0 | 0 | 0 |
21/10/2010 |
2.65
|
112,890 | 2.66 | 2.73 | 2.59 | 20,000 | 0 | 0.9 |
20/10/2010 |
2.66
|
161,820 | 2.79 | 2.80 | 2.65 | 0 | 3,000 | -0.1 |
19/10/2010 |
2.79
|
88,370 | 2.86 | 2.87 | 2.77 | 0 | 0 | 0 |
18/10/2010 |
2.86
|
35,700 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
15/10/2010 |
2.90
|
196,580 | 2.77 | 2.91 | 2.80 | 5,700 | 0 | 0.3 |
14/10/2010 |
2.77
|
138,970 | 2.68 | 2.77 | 2.63 | 6,400 | 5,500 | 0.0 |
13/10/2010 |
2.68
|
33,430 | 2.68 | 2.69 | 2.62 | 3,400 | 0 | 0.1 |
12/10/2010 |
2.68
|
34,700 | 2.68 | 2.70 | 2.64 | 0 | 0 | 0 |
11/10/2010 |
2.68
|
43,050 | 2.65 | 2.69 | 2.59 | 0 | 0 | 0 |
08/10/2010 |
2.65
|
31,050 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 |
07/10/2010 |
2.67
|
56,560 | 2.68 | 2.71 | 2.59 | 20,000 | 0 | 0.9 |
06/10/2010 |
2.68
|
74,810 | 2.59 | 2.68 | 2.56 | 15,500 | 0 | 0.7 |
05/10/2010 |
2.59
|
92,010 | 2.46 | 2.59 | 2.46 | 12,230 | 0 | 0.5 |
04/10/2010 |
2.46
|
63,220 | 2.49 | 2.51 | 2.46 | 0 | 0 | 0 |
01/10/2010 |
2.49
|
55,170 | 2.46 | 2.49 | 2.43 | 0 | 0 | 0 |
30/09/2010 |
2.46
|
7,630 | 2.48 | 2.49 | 2.40 | 0 | 0 | 0 |
29/09/2010 |
2.48
|
73,380 | 2.48 | 2.53 | 2.48 | 0 | 0 | 0 |
28/09/2010 |
2.48
|
27,000 | 2.46 | 2.52 | 2.46 | 0 | 6,600 | -0.3 |
27/09/2010 |
2.46
|
59,050 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
24/09/2010 |
2.46
|
31,010 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
23/09/2010 |
2.48
|
45,860 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 |
22/09/2010 |
2.46
|
21,510 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
21/09/2010 |
2.50
|
35,330 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
20/09/2010 |
2.51
|
7,810 | 2.54 | 2.65 | 2.51 | 0 | 0 | 0 |
17/09/2010 |
2.54
|
11,320 | 2.43 | 2.54 | 2.43 | 0 | 0 | 0 |
16/09/2010 |
2.43
|
27,140 | 2.43 | 2.45 | 2.37 | 0 | 0 | 0 |
15/09/2010 |
2.43
|
8,740 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
14/09/2010 |
2.45
|
25,370 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
13/09/2010 |
2.43
|
29,370 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |