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 | 0% | 150,000 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 280,400 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-21) |
-0.90 | -4.11% | 425,700 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-25) |
3.10 | 17.34% | 1,807,900 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,832,100 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-30) |
3.43 | 19.52% | 3,937,597 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-05) |
2.59 | 14.05% | 6,496,383 | -254,710 | -4.9 |
13.33
22.20
21
|
60 tháng
(2019-10-16) |
9.02 | 75.29% | 11,088,576 | -1,512,610 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/02/2011 |
2.40
|
100 | 2.38 | 2.40 | 2.40 | 0 | 0 | 0 |
28/01/2011 |
2.38
|
4,600 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 |
27/01/2011 |
2.40
|
9,600 | 2.38 | 2.40 | 2.35 | 0 | 0 | 0 |
26/01/2011 |
2.38
|
8,700 | 2.33 | 2.38 | 2.35 | 0 | 0 | 0 |
25/01/2011 |
2.33
|
8,800 | 2.33 | 2.35 | 2.33 | 0 | 0 | 0 |
24/01/2011 |
2.33
|
14,100 | 2.28 | 2.35 | 2.31 | 0 | 0 | 0 |
21/01/2011 |
2.28
|
5,500 | 2.26 | 2.35 | 2.28 | 0 | 0 | 0 |
20/01/2011 |
2.26
|
11,800 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
19/01/2011 |
2.33
|
3,200 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
18/01/2011 |
2.33
|
1,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
17/01/2011 |
2.33
|
6,700 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |
14/01/2011 |
2.35
|
6,100 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |
13/01/2011 |
2.35
|
5,000 | 2.33 | 2.35 | 2.35 | 0 | 0 | 0 |
12/01/2011 |
2.33
|
5,600 | 2.31 | 2.35 | 2.33 | 0 | 0 | 0 |
11/01/2011 |
2.31
|
4,100 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
10/01/2011 |
2.33
|
6,200 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
07/01/2011 |
2.40
|
7,900 | 2.31 | 2.43 | 2.35 | 0 | 0 | 0 |
06/01/2011 |
2.31
|
5,100 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 |
05/01/2011 |
2.31
|
400 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
04/01/2011 |
2.31
|
1,300 | 2.26 | 2.31 | 2.31 | 0 | 0 | 0 |
31/12/2010 |
2.26
|
2,700 | 2.43 | 2.43 | 2.26 | 0 | 0 | 0 |
30/12/2010 |
2.43
|
2,300 | 2.43 | 2.57 | 2.35 | 0 | 0 | 0 |
29/12/2010 |
2.43
|
100 | 2.28 | 2.43 | 2.43 | 0 | 0 | 0 |
28/12/2010 |
2.28
|
8,500 | 2.31 | 2.35 | 2.26 | 0 | 0 | 0 |
27/12/2010 |
2.31
|
12,000 | 2.31 | 2.38 | 2.31 | 0 | 0 | 0 |
24/12/2010 |
2.31
|
600 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 |
23/12/2010 |
2.35
|
1,700 | 2.43 | 2.43 | 2.28 | 0 | 0 | 0 |
22/12/2010 |
2.43
|
2,300 | 2.33 | 2.43 | 2.31 | 0 | 0 | 0 |
21/12/2010 |
2.33
|
18,600 | 2.45 | 2.45 | 2.28 | 0 | 0 | 0 |
20/12/2010 |
2.45
|
1,000 | 2.35 | 2.45 | 2.45 | 0 | 0 | 0 |
17/12/2010 |
2.35
|
33,100 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 |
16/12/2010 |
2.33
|
6,700 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
15/12/2010 |
2.43
|
36,000 | 2.55 | 2.55 | 2.40 | 0 | 0 | 0 |
14/12/2010 |
2.55
|
4,400 | 2.64 | 2.69 | 2.50 | 0 | 0 | 0 |
13/12/2010 |
2.64
|
10,200 | 2.52 | 2.64 | 2.62 | 0 | 0 | 0 |
10/12/2010 |
2.52
|
7,800 | 2.43 | 2.52 | 2.43 | 0 | 0 | 0 |
09/12/2010 |
2.43
|
2,500 | 2.43 | 2.50 | 2.40 | 0 | 0 | 0 |
08/12/2010 |
2.43
|
38,400 | 2.45 | 2.47 | 2.38 | 0 | 0 | 0 |
07/12/2010 |
2.45
|
25,400 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
06/12/2010 |
2.62
|
14,300 | 2.62 | 2.69 | 2.59 | 0 | 0 | 0 |
03/12/2010 |
2.62
|
36,400 | 2.52 | 2.62 | 2.59 | 0 | 0 | 0 |
02/12/2010 |
2.52
|
16,900 | 2.35 | 2.57 | 2.40 | 0 | 0 | 0 |
01/12/2010 |
2.35
|
35,500 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
30/11/2010 |
2.47
|
18,800 | 2.40 | 2.52 | 2.40 | 0 | 0 | 0 |
29/11/2010 |
2.40
|
2,200 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
26/11/2010 |
2.45
|
17,700 | 2.35 | 2.45 | 2.23 | 0 | 0 | 0 |
25/11/2010 |
2.35
|
4,400 | 2.40 | 2.45 | 2.35 | 0 | 0 | 0 |
24/11/2010 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
23/11/2010 |
2.40
|
2,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
22/11/2010 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/11/2010 |
2.40
|
1,700 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/11/2010 |
2.40
|
5,200 | 2.33 | 2.43 | 2.35 | 0 | 0 | 0 |
17/11/2010 |
2.33
|
7,000 | 2.35 | 2.40 | 2.33 | 0 | 0 | 0 |
16/11/2010 |
2.35
|
19,500 | 2.45 | 2.62 | 2.33 | 0 | 0 | 0 |
15/11/2010 |
2.45
|
2,400 | 2.62 | 2.74 | 2.45 | 0 | 0 | 0 |
12/11/2010 |
2.62
|
200 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 |
11/11/2010 |
2.64
|
5,200 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
10/11/2010 |
2.81
|
20,200 | 2.79 | 2.86 | 2.64 | 0 | 0 | 0 |
09/11/2010 |
2.79
|
3,400 | 2.98 | 2.98 | 2.76 | 0 | 0 | 0 |
08/11/2010 |
2.98
|
7,900 | 2.76 | 2.98 | 2.74 | 0 | 0 | 0 |
05/11/2010 |
2.76
|
10,300 | 2.88 | 2.93 | 2.76 | 0 | 0 | 0 |
04/11/2010 |
2.88
|
1,400 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
03/11/2010 |
2.88
|
300 | 2.81 | 2.88 | 2.88 | 0 | 0 | 0 |
02/11/2010 |
2.81
|
7,000 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
01/11/2010 |
2.88
|
1,000 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
29/10/2010 |
2.96
|
4,500 | 2.93 | 2.96 | 2.88 | 0 | 0 | 0 |
28/10/2010 |
2.93
|
800 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
27/10/2010 |
2.93
|
3,100 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
26/10/2010 |
3.10
|
12,000 | 2.98 | 3.10 | 2.96 | 0 | 0 | 0 |
25/10/2010 |
2.98
|
2,000 | 2.88 | 2.98 | 2.93 | 0 | 0 | 0 |
22/10/2010 |
2.88
|
6,000 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
21/10/2010 |
2.91
|
19,100 | 2.91 | 3.00 | 2.76 | 0 | 0 | 0 |
20/10/2010 |
2.91
|
33,600 | 3.22 | 3.22 | 2.91 | 0 | 0 | 0 |
19/10/2010 |
3.22
|
36,900 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
18/10/2010 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
15/10/2010 |
3.29
|
18,000 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
14/10/2010 |
3.29
|
15,500 | 3.27 | 3.36 | 3.17 | 0 | 0 | 0 |
13/10/2010 |
3.27
|
3,100 | 3.29 | 3.32 | 3.27 | 0 | 0 | 0 |
12/10/2010 |
3.29
|
23,400 | 3.22 | 3.41 | 3.12 | 0 | 0 | 0 |
11/10/2010 |
3.22
|
5,300 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
08/10/2010 |
3.24
|
19,000 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
07/10/2010 |
3.32
|
56,800 | 3.36 | 3.46 | 3.24 | 5,000 | 0 | 0.1 |
06/10/2010 |
3.36
|
16,000 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
05/10/2010 |
3.41
|
13,200 | 3.41 | 3.44 | 3.22 | 100 | 0 | 0.0 |
04/10/2010 |
3.41
|
323,700 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
01/10/2010 |
3.65
|
215,700 | 3.41 | 3.68 | 3.44 | 0 | 0 | 0 |
30/09/2010 |
3.41
|
63,000 | 3.36 | 3.58 | 3.34 | 0 | 0 | 0 |
29/09/2010 |
3.36
|
63,500 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
28/09/2010 |
3.41
|
753,900 | 3.27 | 3.44 | 3.12 | 0 | 0 | 0 |
27/09/2010 |
3.27
|
1,700 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
24/09/2010 |
3.34
|
165,500 | 3.22 | 3.41 | 3.12 | 0 | 0 | 0 |
23/09/2010 |
3.22
|
12,100 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 |
22/09/2010 |
3.20
|
3,400 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 |
21/09/2010 |
3.20
|
1,300 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 |
20/09/2010 |
3.39
|
300 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
17/09/2010 |
3.44
|
4,100 | 3.39 | 3.46 | 3.36 | 0 | 0 | 0 |
16/09/2010 |
3.39
|
700 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
15/09/2010 |
3.46
|
200 | 3.36 | 3.46 | 3.46 | 0 | 200 | -0.0 |
14/09/2010 |
3.36
|
300 | 3.22 | 3.36 | 3.36 | 0 | 300 | -0.0 |