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) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
2.32
|
33,600 | 2.23 | 2.34 | 2.26 | 0 | 0 | 0 |
08/02/2011 |
2.23
|
3,000 | 2.23 | 2.28 | 2.06 | 0 | 0 | 0 |
28/01/2011 |
2.23
|
22,200 | 2.20 | 2.34 | 2.13 | 0 | 0 | 0 |
27/01/2011 |
2.20
|
4,200 | 2.17 | 2.29 | 2.20 | 0 | 0 | 0 |
26/01/2011 |
2.17
|
10,200 | 2.16 | 2.26 | 2.16 | 0 | 0 | 0 |
25/01/2011 |
2.16
|
12,400 | 2.14 | 2.16 | 2.14 | 200 | 0 | 0.0 |
24/01/2011 |
2.14
|
7,700 | 2.16 | 2.20 | 2.13 | 3,400 | 0 | 0.0 |
21/01/2011 |
2.16
|
7,100 | 2.09 | 2.17 | 2.13 | 2,900 | 0 | 0.0 |
20/01/2011 |
2.09
|
300 | 2.16 | 2.16 | 2.05 | 0 | 0 | 0 |
19/01/2011 |
2.16
|
6,200 | 2.14 | 2.16 | 2.06 | 0 | 0 | 0 |
18/01/2011 |
2.14
|
15,400 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 |
17/01/2011 |
2.17
|
2,100 | 2.14 | 2.25 | 2.17 | 0 | 0 | 0 |
14/01/2011 |
2.14
|
400 | 2.17 | 2.23 | 2.14 | 0 | 0 | 0 |
13/01/2011 |
2.17
|
200 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 |
12/01/2011 |
2.14
|
5,400 | 2.09 | 2.17 | 2.03 | 100 | 0 | 0.0 |
11/01/2011 |
2.09
|
5,900 | 2.14 | 2.19 | 2.09 | 0 | 0 | 0 |
10/01/2011 |
2.14
|
3,900 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
07/01/2011 |
2.20
|
100 | 2.17 | 2.20 | 2.20 | 0 | 0 | 0 |
06/01/2011 |
2.17
|
6,900 | 2.14 | 2.22 | 2.16 | 0 | 700 | -0.0 |
05/01/2011 |
2.14
|
1,000 | 2.16 | 2.17 | 2.14 | 0 | 0 | 0 |
04/01/2011 |
2.16
|
9,200 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
31/12/2010 |
2.22
|
2,400 | 2.14 | 2.23 | 2.20 | 0 | 0 | 0 |
30/12/2010 |
2.14
|
4,100 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
29/12/2010 |
2.14
|
6,600 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 |
28/12/2010 |
2.26
|
900 | 2.14 | 2.26 | 2.22 | 0 | 0 | 0 |
27/12/2010 |
2.14
|
2,700 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 |
24/12/2010 |
2.25
|
4,800 | 2.29 | 2.31 | 2.23 | 0 | 0 | 0 |
23/12/2010 |
2.29
|
50,100 | 2.23 | 2.37 | 2.23 | 0 | 0 | 0 |
22/12/2010 |
2.23
|
5,300 | 2.14 | 2.23 | 2.08 | 0 | 0 | 0 |
21/12/2010 |
2.14
|
6,600 | 2.14 | 2.20 | 2.06 | 0 | 0 | 0 |
20/12/2010 |
2.14
|
2,100 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
17/12/2010 |
2.20
|
5,600 | 2.14 | 2.23 | 2.11 | 0 | 0 | 0 |
16/12/2010 |
2.14
|
16,300 | 2.16 | 2.16 | 2.05 | 0 | 0 | 0 |
15/12/2010 |
2.16
|
12,000 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
14/12/2010 |
2.25
|
9,300 | 2.42 | 2.42 | 2.20 | 0 | 0 | 0 |
13/12/2010 |
2.42
|
25,200 | 2.35 | 2.43 | 2.29 | 0 | 0 | 0 |
10/12/2010 |
2.35
|
24,800 | 2.29 | 2.35 | 2.28 | 0 | 0 | 0 |
09/12/2010 |
2.29
|
2,300 | 2.14 | 2.29 | 2.23 | 0 | 0 | 0 |
08/12/2010 |
2.14
|
10,800 | 2.25 | 2.25 | 2.13 | 0 | 500 | -0.0 |
07/12/2010 |
2.25
|
22,000 | 2.29 | 2.32 | 2.23 | 0 | 0 | 0 |
06/12/2010 |
2.29
|
37,900 | 2.32 | 2.46 | 2.26 | 0 | 16,800 | -0.3 |
03/12/2010 |
2.32
|
38,500 | 2.29 | 2.34 | 2.29 | 0 | 0 | 0 |
02/12/2010 |
2.29
|
6,900 | 2.19 | 2.29 | 2.16 | 0 | 0 | 0 |
01/12/2010 |
2.19
|
9,500 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 |
30/11/2010 |
2.29
|
29,200 | 2.25 | 2.39 | 2.28 | 0 | 1,100 | -0.0 |
29/11/2010 |
2.25
|
3,300 | 2.13 | 2.25 | 2.09 | 0 | 0 | 0 |
26/11/2010 |
2.13
|
13,100 | 2.11 | 2.22 | 2.13 | 0 | 0 | 0 |
25/11/2010 |
2.11
|
15,800 | 2.14 | 2.20 | 2.11 | 500 | 0 | 0.0 |
24/11/2010 |
2.14
|
2,800 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 |
23/11/2010 |
2.14
|
6,100 | 2.13 | 2.14 | 2.09 | 0 | 0 | 0 |
22/11/2010 |
2.13
|
100 | 2.09 | 2.13 | 2.13 | 0 | 0 | 0 |
19/11/2010 |
2.09
|
12,800 | 2.16 | 2.16 | 1.99 | 0 | 0 | 0 |
18/11/2010 |
2.16
|
34,200 | 2.05 | 2.16 | 1.91 | 100 | 200 | -0.0 |
17/11/2010 |
2.05
|
6,100 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 |
16/11/2010 |
2.14
|
14,300 | 2.22 | 2.22 | 2.09 | 1,000 | 0 | 0.0 |
15/11/2010 |
2.22
|
6,000 | 2.14 | 2.25 | 2.22 | 0 | 0 | 0 |
12/11/2010 |
2.14
|
6,100 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
11/11/2010 |
2.22
|
7,600 | 2.37 | 2.37 | 2.22 | 0 | 0 | 0 |
10/11/2010 |
2.37
|
100 | 2.34 | 2.37 | 2.37 | 0 | 0 | 0 |
09/11/2010 |
2.34
|
2,700 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 |
08/11/2010 |
2.39
|
30,700 | 2.32 | 2.40 | 2.35 | 11,500 | 0 | 0.2 |
05/11/2010 |
2.32
|
5,300 | 2.29 | 2.32 | 2.26 | 1,000 | 1,000 | 0.0 |
04/11/2010 |
2.29
|
4,000 | 2.23 | 2.29 | 2.25 | 0 | 0 | 0 |
03/11/2010 |
2.23
|
8,700 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
02/11/2010 |
2.29
|
100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
01/11/2010 |
2.29
|
300 | 2.23 | 2.29 | 2.22 | 0 | 0 | 0 |
29/10/2010 |
2.23
|
1,100 | 2.34 | 2.35 | 2.23 | 0 | 0 | 0 |
28/10/2010 |
2.34
|
2,000 | 2.28 | 2.34 | 2.34 | 0 | 0 | 0 |
27/10/2010 |
2.28
|
1,100 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 |
26/10/2010 |
2.37
|
8,700 | 2.32 | 2.37 | 2.34 | 0 | 0 | 0 |
25/10/2010 |
2.32
|
14,800 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 |
22/10/2010 |
2.32
|
7,500 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
21/10/2010 |
2.35
|
14,200 | 2.28 | 2.37 | 2.26 | 0 | 0 | 0 |
20/10/2010 |
2.28
|
37,100 | 2.31 | 2.32 | 2.25 | 0 | 0 | 0 |
19/10/2010 |
2.31
|
16,700 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
18/10/2010 |
2.39
|
6,800 | 2.37 | 2.39 | 2.37 | 300 | 0 | 0.0 |
15/10/2010 |
2.37
|
1,700 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 |
14/10/2010 |
2.35
|
7,800 | 2.46 | 2.57 | 2.35 | 0 | 0 | 0 |
13/10/2010 |
2.46
|
19,400 | 2.34 | 2.46 | 2.39 | 0 | 0 | 0 |
12/10/2010 |
2.34
|
11,900 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
11/10/2010 |
2.45
|
11,800 | 2.40 | 2.45 | 2.35 | 0 | 0 | 0 |
08/10/2010 |
2.40
|
6,600 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
07/10/2010 |
2.45
|
5,500 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
06/10/2010 |
2.57
|
13,900 | 2.45 | 2.57 | 2.48 | 0 | 0 | 0 |
05/10/2010 |
2.45
|
5,100 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 |
04/10/2010 |
2.42
|
18,800 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
01/10/2010 |
2.48
|
6,400 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
30/09/2010 |
2.55
|
17,900 | 2.49 | 2.55 | 2.45 | 0 | 0 | 0 |
29/09/2010 |
2.49
|
11,300 | 2.52 | 2.54 | 2.49 | 0 | 0 | 0 |
28/09/2010 |
2.52
|
17,000 | 2.54 | 2.60 | 2.52 | 0 | 0 | 0 |
27/09/2010 |
2.54
|
7,200 | 2.55 | 2.60 | 2.54 | 0 | 0 | 0 |
24/09/2010 |
2.55
|
9,700 | 2.57 | 2.63 | 2.51 | 0 | 0 | 0 |
23/09/2010 |
2.57
|
9,300 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
22/09/2010 |
2.60
|
21,600 | 2.57 | 2.61 | 2.54 | 0 | 0 | 0 |
21/09/2010 |
2.57
|
40,000 | 2.57 | 2.63 | 2.57 | 5,000 | 0 | 0.1 |
20/09/2010 |
2.57
|
28,700 | 2.60 | 2.65 | 2.57 | 0 | 0 | 0 |
17/09/2010 |
2.60
|
26,700 | 2.57 | 2.61 | 2.46 | 0 | 0 | 0 |
16/09/2010 |
2.57
|
14,400 | 2.55 | 2.63 | 2.45 | 0 | 0 | 0 |
15/09/2010 |
2.55
|
9,100 | 2.54 | 2.58 | 2.55 | 0 | 0 | 0 |
14/09/2010 |
2.54
|
25,900 | 2.51 | 2.66 | 2.54 | 0 | 0 | 0 |