Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
2.55
|
3,300 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
09/02/2011 |
2.55
|
700 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
08/02/2011 |
2.50
|
11,800 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
28/01/2011 |
2.50
|
14,600 | 2.46 | 2.50 | 2.46 | 0 | 0 | 0 |
27/01/2011 |
2.46
|
2,200 | 2.42 | 2.50 | 2.42 | 0 | 0 | 0 |
26/01/2011 |
2.42
|
8,700 | 2.42 | 2.50 | 2.42 | 0 | 0 | 0 |
25/01/2011 |
2.42
|
9,600 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 |
24/01/2011 |
2.42
|
21,700 | 2.42 | 2.55 | 2.38 | 0 | 0 | 0 |
21/01/2011 |
2.42
|
26,300 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
20/01/2011 |
2.50
|
2,800 | 2.55 | 2.59 | 2.50 | 0 | 0 | 0 |
19/01/2011 |
2.55
|
10,200 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 |
18/01/2011 |
2.55
|
18,400 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 |
17/01/2011 |
2.59
|
5,300 | 2.55 | 2.75 | 2.59 | 0 | 0 | 0 |
14/01/2011 |
2.55
|
800 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 |
13/01/2011 |
2.59
|
11,000 | 2.59 | 2.63 | 2.46 | 0 | 0 | 0 |
12/01/2011 |
2.59
|
11,500 | 2.46 | 2.67 | 2.55 | 0 | 0 | 0 |
11/01/2011 |
2.46
|
3,000 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |
10/01/2011 |
2.55
|
50,500 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
07/01/2011 |
2.63
|
9,300 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 |
06/01/2011 |
2.71
|
2,100 | 2.67 | 2.71 | 2.63 | 0 | 0 | 0 |
05/01/2011 |
2.67
|
6,000 | 2.71 | 2.71 | 2.63 | 100 | 0 | 0.0 |
04/01/2011 |
2.71
|
11,900 | 2.67 | 2.75 | 2.67 | 0 | 0 | 0 |
31/12/2010 |
2.67
|
3,400 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 |
30/12/2010 |
2.71
|
19,800 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
29/12/2010 |
2.79
|
12,300 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
28/12/2010 |
2.79
|
4,100 | 2.63 | 2.79 | 2.71 | 0 | 0 | 0 |
27/12/2010 |
2.63
|
30,500 | 2.71 | 2.75 | 2.63 | 0 | 0 | 0 |
24/12/2010 |
2.71
|
4,900 | 2.75 | 2.79 | 2.67 | 0 | 0 | 0 |
23/12/2010 |
2.75
|
11,100 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 |
22/12/2010 |
2.83
|
12,600 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 |
21/12/2010 |
2.91
|
8,900 | 2.87 | 3.03 | 2.75 | 0 | 0 | 0 |
20/12/2010 |
2.87
|
19,100 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
17/12/2010 |
2.95
|
50,700 | 2.79 | 2.95 | 2.83 | 0 | 0 | 0 |
16/12/2010 |
2.79
|
27,800 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
15/12/2010 |
2.95
|
25,000 | 3.07 | 3.19 | 2.91 | 0 | 0 | 0 |
14/12/2010 |
3.07
|
18,600 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
13/12/2010 |
3.27
|
75,900 | 3.11 | 3.27 | 3.19 | 0 | 0 | 0 |
10/12/2010 |
3.11
|
24,700 | 2.99 | 3.11 | 3.03 | 0 | 0 | 0 |
09/12/2010 |
2.99
|
47,200 | 2.91 | 3.07 | 2.79 | 0 | 0 | 0 |
08/12/2010 |
2.91
|
29,500 | 2.99 | 3.11 | 2.91 | 0 | 0 | 0 |
07/12/2010 |
2.99
|
40,700 | 3.19 | 3.23 | 2.99 | 0 | 0 | 0 |
06/12/2010 |
3.19
|
85,100 | 2.99 | 3.19 | 3.07 | 0 | 0 | 0 |
03/12/2010 |
2.99
|
78,100 | 2.87 | 2.99 | 2.91 | 0 | 0 | 0 |
02/12/2010 |
2.87
|
26,400 | 2.75 | 2.91 | 2.71 | 0 | 0 | 0 |
01/12/2010 |
2.75
|
39,600 | 2.91 | 2.95 | 2.75 | 0 | 0 | 0 |
30/11/2010 |
2.91
|
49,800 | 2.79 | 2.91 | 2.79 | 0 | 0 | 0 |
29/11/2010 |
2.79
|
48,100 | 2.67 | 2.79 | 2.59 | 0 | 0 | 0 |
26/11/2010 |
2.67
|
12,800 | 2.59 | 2.71 | 2.55 | 0 | 0 | 0 |
25/11/2010 |
2.59
|
40,300 | 2.50 | 2.67 | 2.50 | 0 | 0 | 0 |
24/11/2010 |
2.50
|
7,900 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
23/11/2010 |
2.59
|
11,900 | 2.46 | 2.59 | 2.46 | 0 | 0 | 0 |
22/11/2010 |
2.46
|
10,000 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 |
19/11/2010 |
2.50
|
7,100 | 2.67 | 2.67 | 2.50 | 0 | 0 | 0 |
18/11/2010 |
2.67
|
26,300 | 2.50 | 2.67 | 2.59 | 0 | 0 | 0 |
17/11/2010 |
2.50
|
25,800 | 2.46 | 2.63 | 2.46 | 0 | 0 | 0 |
16/11/2010 |
2.46
|
16,100 | 2.55 | 2.59 | 2.46 | 0 | 0 | 0 |
15/11/2010 |
2.55
|
6,300 | 2.63 | 2.75 | 2.55 | 0 | 0 | 0 |
12/11/2010 |
2.63
|
14,900 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
11/11/2010 |
2.63
|
31,500 | 2.79 | 2.83 | 2.63 | 0 | 0 | 0 |
10/11/2010 |
2.79
|
30,700 | 2.67 | 2.83 | 2.63 | 0 | 0 | 0 |
09/11/2010 |
2.67
|
23,200 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
08/11/2010 |
2.79
|
78,300 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
05/11/2010 |
2.95
|
18,900 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
04/11/2010 |
2.95
|
40,600 | 2.87 | 3.03 | 2.83 | 0 | 0 | 0 |
03/11/2010 |
2.87
|
13,200 | 2.91 | 3.03 | 2.87 | 0 | 0 | 0 |
02/11/2010 |
2.91
|
23,700 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 |
01/11/2010 |
2.99
|
10,500 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
29/10/2010 |
3.03
|
32,100 | 3.07 | 3.19 | 2.95 | 0 | 0 | 0 |
28/10/2010 |
3.07
|
11,800 | 3.15 | 3.23 | 3.03 | 0 | 0 | 0 |
27/10/2010 |
3.15
|
22,100 | 3.15 | 3.35 | 3.07 | 0 | 0 | 0 |
26/10/2010 |
3.15
|
56,200 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 |
25/10/2010 |
3.03
|
21,000 | 2.99 | 3.03 | 2.83 | 0 | 0 | 0 |
22/10/2010 |
2.99
|
56,200 | 3.07 | 3.11 | 2.95 | 0 | 0 | 0 |
21/10/2010 |
3.07
|
41,900 | 3.07 | 3.19 | 2.95 | 0 | 0 | 0 |
20/10/2010 |
3.07
|
37,400 | 3.31 | 3.31 | 2.99 | 0 | 1,700 | -0.0 |
19/10/2010 |
3.31
|
79,600 | 3.39 | 3.43 | 3.19 | 0 | 0 | 0 |
18/10/2010 |
3.39
|
14,300 | 3.31 | 3.47 | 3.35 | 0 | 0 | 0 |
15/10/2010 |
3.31
|
66,300 | 3.43 | 3.51 | 3.23 | 0 | 0 | 0 |
14/10/2010 |
3.43
|
18,000 | 3.43 | 3.60 | 3.43 | 0 | 0 | 0 |
13/10/2010 |
3.43
|
29,600 | 3.51 | 3.60 | 3.43 | 0 | 0 | 0 |
12/10/2010 |
3.51
|
16,900 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
11/10/2010 |
3.64
|
5,000 | 3.76 | 3.80 | 3.56 | 0 | 0 | 0 |
08/10/2010 |
3.76
|
8,300 | 3.76 | 3.96 | 3.68 | 0 | 0 | 0 |
07/10/2010 |
3.76
|
9,900 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 |
06/10/2010 |
3.88
|
48,700 | 3.72 | 3.88 | 3.72 | 0 | 0 | 0 |
05/10/2010 |
3.72
|
58,600 | 3.64 | 3.72 | 3.56 | 0 | 0 | 0 |
04/10/2010 |
3.64
|
21,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
01/10/2010 |
3.80
|
37,900 | 3.84 | 3.88 | 3.72 | 0 | 0 | 0 |
30/09/2010 |
3.84
|
11,400 | 3.80 | 3.84 | 3.76 | 0 | 0 | 0 |
29/09/2010 |
3.80
|
105,900 | 4.00 | 4.12 | 3.80 | 0 | 0 | 0 |
28/09/2010 |
4.00
|
34,500 | 4.12 | 4.24 | 3.96 | 0 | 0 | 0 |
27/09/2010 |
4.12
|
13,400 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
24/09/2010 |
4.04
|
41,800 | 4.00 | 4.20 | 3.88 | 0 | 0 | 0 |
23/09/2010 |
4.00
|
48,500 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
22/09/2010 |
4.08
|
54,700 | 3.96 | 4.12 | 3.96 | 0 | 0 | 0 |
21/09/2010 |
3.96
|
100,300 | 4.12 | 4.24 | 3.96 | 0 | 0 | 0 |
20/09/2010 |
4.12
|
7,600 | 4.32 | 4.44 | 4.08 | 0 | 0 | 0 |
17/09/2010 |
4.32
|
81,100 | 4.04 | 4.32 | 4.12 | 0 | 0 | 0 |
16/09/2010 |
4.04
|
26,900 | 4.04 | 4.12 | 3.88 | 0 | 0 | 0 |
15/09/2010 |
4.04
|
28,000 | 4.20 | 4.24 | 4.00 | 0 | 0 | 0 |