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) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
2.36
|
15,510 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
27/01/2011 |
2.36
|
3,320 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
26/01/2011 |
2.36
|
6,300 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
25/01/2011 |
2.36
|
7,930 | 2.33 | 2.36 | 2.27 | 0 | 0 | 0 |
24/01/2011 |
2.33
|
11,680 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 |
21/01/2011 |
2.36
|
10,260 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
20/01/2011 |
2.42
|
7,900 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
19/01/2011 |
2.39
|
4,420 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
18/01/2011 |
2.39
|
28,450 | 2.36 | 2.42 | 2.33 | 0 | 0 | 0 |
17/01/2011 |
2.36
|
51,130 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
14/01/2011 |
2.42
|
18,510 | 2.36 | 2.42 | 2.33 | 0 | 0 | 0 |
13/01/2011 |
2.36
|
5,930 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
12/01/2011 |
2.42
|
14,560 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
11/01/2011 |
2.42
|
15,420 | 2.39 | 2.42 | 2.33 | 0 | 0 | 0 |
10/01/2011 |
2.39
|
17,030 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
07/01/2011 |
2.42
|
22,690 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
06/01/2011 |
2.42
|
9,150 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
05/01/2011 |
2.39
|
3,110 | 2.39 | 2.39 | 2.33 | 0 | 10 | -0.0 |
04/01/2011 |
2.39
|
25,650 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
31/12/2010 |
2.42
|
10,700 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
30/12/2010 |
2.42
|
11,910 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
29/12/2010 |
2.39
|
20,120 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
28/12/2010 |
2.42
|
8,600 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
27/12/2010 |
2.39
|
7,620 | 2.42 | 2.42 | 2.36 | 50 | 0 | 0.0 |
24/12/2010 |
2.42
|
17,850 | 2.42 | 2.42 | 2.39 | 10 | 0 | 0 |
23/12/2010 |
2.42
|
9,400 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
22/12/2010 |
2.45
|
34,700 | 2.45 | 2.48 | 2.42 | 0 | 0 | 0 |
21/12/2010 |
2.45
|
104,440 | 2.42 | 2.45 | 2.33 | 66,260 | 0 | 0.5 |
20/12/2010 |
2.42
|
51,660 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 |
17/12/2010 |
2.39
|
21,260 | 2.33 | 2.39 | 2.36 | 0 | 0 | 0 |
16/12/2010 |
2.33
|
44,460 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
15/12/2010 |
2.42
|
34,820 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
14/12/2010 |
2.45
|
45,300 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
13/12/2010 |
2.48
|
70,730 | 2.42 | 2.51 | 2.48 | 0 | 0 | 0 |
10/12/2010 |
2.42
|
58,430 | 2.36 | 2.42 | 2.39 | 0 | 0 | 0 |
09/12/2010 |
2.36
|
38,980 | 2.39 | 2.45 | 2.33 | 0 | 0 | 0 |
08/12/2010 |
2.39
|
29,690 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
07/12/2010 |
2.51
|
104,120 | 2.48 | 2.54 | 2.39 | 0 | 0 | 0 |
06/12/2010 |
2.48
|
88,630 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 |
03/12/2010 |
2.45
|
131,820 | 2.45 | 2.51 | 2.42 | 0 | 0 | 0 |
02/12/2010 |
2.45
|
44,350 | 2.39 | 2.45 | 2.36 | 0 | 0 | 0 |
01/12/2010 |
2.39
|
21,590 | 2.42 | 2.51 | 2.36 | 0 | 0 | 0 |
30/11/2010 |
2.42
|
86,470 | 2.33 | 2.42 | 2.33 | 0 | 0 | 0 |
29/11/2010 |
2.33
|
19,510 | 2.33 | 2.36 | 2.27 | 0 | 0 | 0 |
26/11/2010 |
2.33
|
17,480 | 2.33 | 2.39 | 2.30 | 0 | 0 | 0 |
25/11/2010 |
2.33
|
59,730 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 |
24/11/2010 |
2.24
|
34,960 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
23/11/2010 |
2.30
|
23,710 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 |
22/11/2010 |
2.24
|
28,350 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
19/11/2010 |
2.27
|
10,700 | 2.27 | 2.30 | 2.18 | 0 | 0 | 0 |
18/11/2010 |
2.27
|
18,550 | 2.24 | 2.30 | 2.21 | 0 | 0 | 0 |
17/11/2010 |
2.24
|
25,910 | 2.18 | 2.27 | 2.21 | 0 | 0 | 0 |
16/11/2010 |
2.18
|
57,350 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
15/11/2010 |
2.24
|
76,720 | 2.33 | 2.33 | 2.24 | 0 | 20 | -0.0 |
12/11/2010 |
2.33
|
23,500 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
11/11/2010 |
2.36
|
39,950 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
10/11/2010 |
2.39
|
15,130 | 2.39 | 2.42 | 2.36 | 0 | 0 | 0 |
09/11/2010 |
2.39
|
94,840 | 2.39 | 2.42 | 2.30 | 0 | 0 | 0 |
08/11/2010 |
2.39
|
27,570 | 2.45 | 2.48 | 2.39 | 0 | 0 | 0 |
05/11/2010 |
2.45
|
54,210 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 |
04/11/2010 |
2.42
|
22,790 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
03/11/2010 |
2.36
|
32,030 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
02/11/2010 |
2.45
|
17,070 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 |
01/11/2010 |
2.42
|
14,500 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
29/10/2010 |
2.45
|
13,210 | 2.45 | 2.48 | 2.42 | 0 | 0 | 0 |
28/10/2010 |
2.45
|
7,060 | 2.45 | 2.51 | 2.36 | 0 | 0 | 0 |
27/10/2010 |
2.45
|
7,980 | 2.45 | 2.54 | 2.36 | 0 | 0 | 0 |
26/10/2010 |
2.45
|
44,320 | 2.42 | 2.54 | 2.42 | 0 | 0 | 0 |
25/10/2010 |
2.42
|
45,270 | 2.33 | 2.42 | 2.27 | 0 | 0 | 0 |
22/10/2010 |
2.33
|
78,560 | 2.30 | 2.39 | 2.21 | 0 | 0 | 0 |
21/10/2010 |
2.30
|
33,980 | 2.39 | 2.42 | 2.30 | 0 | 0 | 0 |
20/10/2010 |
2.39
|
39,220 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
19/10/2010 |
2.51
|
8,470 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 |
18/10/2010 |
2.48
|
9,460 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
15/10/2010 |
2.51
|
6,460 | 2.54 | 2.57 | 2.45 | 0 | 0 | 0 |
14/10/2010 |
2.54
|
10,120 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 |
13/10/2010 |
2.54
|
30,650 | 2.45 | 2.54 | 2.48 | 0 | 0 | 0 |
12/10/2010 |
2.45
|
14,550 | 2.48 | 2.54 | 2.45 | 100 | 0 | 0.0 |
11/10/2010 |
2.48
|
22,230 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
08/10/2010 |
2.51
|
11,040 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
07/10/2010 |
2.54
|
18,250 | 2.57 | 2.60 | 2.54 | 0 | 0 | 0 |
06/10/2010 |
2.57
|
16,060 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
05/10/2010 |
2.51
|
17,110 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
04/10/2010 |
2.48
|
45,410 | 2.54 | 2.66 | 2.48 | 0 | 0 | 0 |
01/10/2010 |
2.54
|
19,420 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
30/09/2010 |
2.63
|
23,660 | 2.63 | 2.66 | 2.54 | 0 | 0 | 0 |
29/09/2010 |
2.63
|
6,610 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
28/09/2010 |
2.69
|
21,380 | 2.69 | 2.72 | 2.66 | 0 | 0 | 0 |
27/09/2010 |
2.69
|
32,460 | 2.66 | 2.69 | 2.60 | 0 | 0 | 0 |
24/09/2010 |
2.66
|
13,980 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 |
23/09/2010 |
2.63
|
21,920 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
22/09/2010 |
2.72
|
8,030 | 2.69 | 2.72 | 2.69 | 0 | 0 | 0 |
21/09/2010 |
2.69
|
52,320 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
20/09/2010 |
2.72
|
62,050 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 |
17/09/2010 |
2.75
|
53,890 | 2.75 | 2.78 | 2.69 | 0 | 0 | 0 |
16/09/2010 |
2.75
|
17,660 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 |
15/09/2010 |
2.72
|
32,830 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
14/09/2010 |
2.75
|
16,030 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 |
13/09/2010 |
2.69
|
17,370 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 |
10/09/2010 |
2.69
|
98,810 | 2.81 | 2.84 | 2.69 | 0 | 0 | 0 |