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 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
2.69
|
3,200 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
09/02/2011 |
2.77
|
2,900 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
08/02/2011 |
2.86
|
3,600 | 2.69 | 2.86 | 2.83 | 0 | 0 | 0 |
28/01/2011 |
2.69
|
1,600 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
27/01/2011 |
2.71
|
3,000 | 2.63 | 2.74 | 2.71 | 0 | 0 | 0 |
26/01/2011 |
2.63
|
4,900 | 2.63 | 2.74 | 2.63 | 0 | 0 | 0 |
25/01/2011 |
2.63
|
2,600 | 2.69 | 2.83 | 2.57 | 0 | 0 | 0 |
24/01/2011 |
2.69
|
7,200 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 |
21/01/2011 |
2.83
|
17,200 | 2.83 | 3.15 | 2.83 | 0 | 0 | 0 |
20/01/2011 |
2.83
|
3,100 | 2.89 | 3.09 | 2.83 | 0 | 0 | 0 |
19/01/2011 |
2.89
|
300 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
18/01/2011 |
2.89
|
2,100 | 2.92 | 3.12 | 2.89 | 0 | 0 | 0 |
17/01/2011 |
2.92
|
22,400 | 2.95 | 3.18 | 2.89 | 0 | 0 | 0 |
14/01/2011 |
2.95
|
3,900 | 2.83 | 3.15 | 2.80 | 0 | 0 | 0 |
13/01/2011 |
2.83
|
9,800 | 2.86 | 3.15 | 2.83 | 0 | 0 | 0 |
12/01/2011 |
2.86
|
17,800 | 2.71 | 3.09 | 2.74 | 0 | 0 | 0 |
11/01/2011 |
2.71
|
4,500 | 2.74 | 2.95 | 2.71 | 0 | 0 | 0 |
10/01/2011 |
2.74
|
5,900 | 2.83 | 3.03 | 2.74 | 0 | 0 | 0 |
07/01/2011 |
2.83
|
4,400 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 |
06/01/2011 |
2.86
|
5,700 | 2.89 | 3.03 | 2.86 | 0 | 0 | 0 |
05/01/2011 |
2.89
|
8,900 | 3.00 | 3.06 | 2.89 | 0 | 0 | 0 |
04/01/2011 |
3.00
|
2,600 | 2.92 | 3.12 | 3.00 | 0 | 0 | 0 |
31/12/2010 |
2.92
|
4,100 | 2.97 | 3.03 | 2.92 | 0 | 0 | 0 |
30/12/2010 |
2.97
|
2,100 | 2.83 | 2.97 | 2.89 | 0 | 0 | 0 |
29/12/2010 |
2.83
|
3,700 | 2.89 | 3.00 | 2.83 | 0 | 0 | 0 |
28/12/2010 |
2.89
|
2,000 | 2.89 | 3.06 | 2.83 | 0 | 0 | 0 |
27/12/2010 |
2.89
|
1,300 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 |
24/12/2010 |
2.89
|
1,200 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 |
23/12/2010 |
2.89
|
7,800 | 2.86 | 2.89 | 2.71 | 0 | 0 | 0 |
22/12/2010 |
2.86
|
9,200 | 3.03 | 3.03 | 2.80 | 0 | 0 | 0 |
21/12/2010 |
3.03
|
6,000 | 2.95 | 3.03 | 2.86 | 0 | 0 | 0 |
20/12/2010 |
2.95
|
9,100 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 |
17/12/2010 |
2.95
|
25,000 | 2.92 | 3.06 | 2.89 | 0 | 0 | 0 |
16/12/2010 |
2.92
|
8,400 | 2.95 | 3.12 | 2.83 | 0 | 0 | 0 |
15/12/2010 |
2.95
|
28,100 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
14/12/2010 |
3.09
|
8,600 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
13/12/2010 |
3.29
|
23,000 | 3.09 | 3.29 | 3.18 | 0 | 0 | 0 |
10/12/2010 |
3.09
|
21,000 | 2.97 | 3.09 | 3.03 | 0 | 0 | 0 |
09/12/2010 |
2.97
|
17,500 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
08/12/2010 |
3.03
|
11,500 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
07/12/2010 |
3.09
|
21,100 | 3.35 | 3.35 | 3.09 | 0 | 0 | 0 |
06/12/2010 |
3.35
|
45,000 | 3.18 | 3.35 | 3.15 | 0 | 0 | 0 |
03/12/2010 |
3.18
|
46,200 | 3.03 | 3.18 | 3.06 | 0 | 0 | 0 |
02/12/2010 |
3.03
|
33,100 | 2.89 | 3.03 | 2.95 | 0 | 0 | 0 |
01/12/2010 |
2.89
|
20,100 | 2.95 | 3.06 | 2.89 | 0 | 0 | 0 |
30/11/2010 |
2.95
|
34,900 | 3.09 | 3.12 | 2.95 | 0 | 0 | 0 |
29/11/2010 |
3.09
|
20,200 | 2.95 | 3.09 | 2.83 | 0 | 0 | 0 |
26/11/2010 |
2.95
|
32,700 | 2.83 | 2.97 | 2.86 | 0 | 0 | 0 |
25/11/2010 |
2.83
|
40,500 | 2.80 | 3.00 | 2.83 | 0 | 0 | 0 |
24/11/2010 |
2.80
|
6,000 | 2.74 | 2.86 | 2.74 | 0 | 0 | 0 |
23/11/2010 |
2.74
|
12,900 | 2.83 | 2.86 | 2.74 | 0 | 0 | 0 |
22/11/2010 |
2.83
|
3,300 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
19/11/2010 |
2.89
|
3,500 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
18/11/2010 |
2.92
|
19,100 | 2.74 | 2.95 | 2.89 | 0 | 0 | 0 |
17/11/2010 |
2.74
|
13,700 | 2.80 | 2.80 | 2.74 | 0 | 0 | 0 |
16/11/2010 |
2.80
|
9,000 | 2.86 | 2.89 | 2.74 | 0 | 0 | 0 |
15/11/2010 |
2.86
|
4,000 | 2.95 | 3.00 | 2.86 | 0 | 0 | 0 |
12/11/2010 |
2.95
|
800 | 3.06 | 3.12 | 2.95 | 0 | 0 | 0 |
11/11/2010 |
3.06
|
11,000 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |
10/11/2010 |
3.23
|
700 | 3.18 | 3.41 | 3.23 | 0 | 0 | 0 |
09/11/2010 |
3.18
|
4,100 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
08/11/2010 |
3.32
|
2,300 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
05/11/2010 |
3.41
|
15,200 | 3.47 | 3.61 | 3.41 | 0 | 0 | 0 |
04/11/2010 |
3.47
|
4,200 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 |
03/11/2010 |
3.32
|
1,500 | 3.29 | 3.41 | 3.32 | 0 | 0 | 0 |
02/11/2010 |
3.29
|
2,600 | 3.38 | 3.44 | 3.26 | 0 | 0 | 0 |
01/11/2010 |
3.38
|
11,900 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
29/10/2010 |
3.47
|
4,900 | 3.47 | 3.70 | 3.47 | 0 | 0 | 0 |
28/10/2010 |
3.47
|
1,300 | 3.47 | 3.61 | 3.47 | 0 | 0 | 0 |
27/10/2010 |
3.47
|
8,300 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
26/10/2010 |
3.64
|
30,200 | 3.38 | 3.64 | 3.58 | 0 | 0 | 0 |
25/10/2010 |
3.38
|
11,200 | 3.44 | 3.47 | 3.35 | 0 | 0 | 0 |
22/10/2010 |
3.44
|
3,100 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
21/10/2010 |
3.47
|
3,300 | 3.47 | 3.67 | 3.47 | 0 | 0 | 0 |
20/10/2010 |
3.47
|
5,200 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
19/10/2010 |
3.70
|
7,400 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
18/10/2010 |
3.78
|
7,000 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
15/10/2010 |
3.93
|
2,600 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
14/10/2010 |
3.99
|
4,500 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 |
13/10/2010 |
3.99
|
1,600 | 3.96 | 3.99 | 3.99 | 0 | 0 | 0 |
12/10/2010 |
3.96
|
10,000 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
11/10/2010 |
4.04
|
10,500 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
08/10/2010 |
4.04
|
400 | 4.25 | 4.25 | 4.04 | 0 | 0 | 0 |
07/10/2010 |
4.25
|
2,700 | 4.16 | 4.27 | 4.22 | 0 | 0 | 0 |
06/10/2010 |
4.16
|
13,700 | 4.04 | 4.16 | 3.96 | 0 | 0 | 0 |
05/10/2010 |
4.04
|
17,200 | 3.93 | 4.22 | 3.78 | 0 | 0 | 0 |
04/10/2010 |
3.93
|
9,800 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
01/10/2010 |
4.13
|
1,300 | 4.30 | 4.33 | 4.13 | 0 | 0 | 0 |
30/09/2010 |
4.30
|
1,100 | 4.25 | 4.59 | 4.30 | 0 | 0 | 0 |
29/09/2010 |
4.25
|
22,600 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 |
28/09/2010 |
4.48
|
19,700 | 4.71 | 4.77 | 4.42 | 0 | 0 | 0 |
27/09/2010 |
4.71
|
76,300 | 4.48 | 4.77 | 4.53 | 0 | 0 | 0 |
24/09/2010 |
4.48
|
12,300 | 4.19 | 4.48 | 4.48 | 0 | 0 | 0 |
23/09/2010 |
4.19
|
16,100 | 3.96 | 4.19 | 4.16 | 0 | 0 | 0 |
22/09/2010 |
3.96
|
12,300 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
21/09/2010 |
3.93
|
2,000 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
20/09/2010 |
4.04
|
12,500 | 4.10 | 4.33 | 3.93 | 0 | 0 | 0 |
17/09/2010 |
4.10
|
11,600 | 4.13 | 4.22 | 4.10 | 0 | 0 | 0 |
16/09/2010 |
4.13
|
2,800 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
15/09/2010 |
4.04
|
400 | 4.04 | 4.22 | 3.87 | 0 | 0 | 0 |