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% | 188,000 | 0 | 0 |
9.20
9.40
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 389,200 | 0 | 0 |
9.20
9.70
9.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.09% | 827,200 | 0 | 0 |
9.20
9.70
9.40
|
6 tháng
(2024-03-25) |
-0.50 | -5.05% | 1,428,200 | -5,500 | -0.1 |
9.20
10
9.40
|
12 tháng
(2023-09-25) |
-1 | -9.62% | 4,800,500 | 23,500 | 0.2 |
8.40
10.40
9.40
|
24 tháng
(2022-09-30) |
-1.53 | -14.02% | 10,757,256 | 52,900 | 0.4 |
6.40
10.93
9.40
|
36 tháng
(2021-10-05) |
-1.86 | -16.54% | 25,048,792 | -196,500 | -3.8 |
6.40
16.69
9.40
|
60 tháng
(2019-10-16) |
4.55 | 93.94% | 41,486,265 | -443,200 | -5.8 |
4.53
16.69
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
1.92
|
11,100 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 |
27/01/2011 |
1.88
|
1,000 | 1.85 | 1.88 | 1.79 | 0 | 0 | 0 |
26/01/2011 |
1.85
|
13,400 | 1.81 | 1.85 | 1.83 | 0 | 0 | 0 |
25/01/2011 |
1.81
|
17,600 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
24/01/2011 |
1.85
|
14,100 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
21/01/2011 |
1.92
|
2,000 | 1.79 | 1.92 | 1.88 | 0 | 0 | 0 |
20/01/2011 |
1.79
|
23,600 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 |
19/01/2011 |
1.87
|
10,400 | 1.88 | 1.90 | 1.85 | 0 | 0 | 0 |
18/01/2011 |
1.88
|
31,300 | 1.87 | 1.88 | 1.83 | 0 | 0 | 0 |
17/01/2011 |
1.87
|
10,500 | 1.88 | 1.97 | 1.87 | 0 | 0 | 0 |
14/01/2011 |
1.88
|
11,200 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
13/01/2011 |
1.94
|
4,200 | 1.94 | 2.01 | 1.90 | 0 | 0 | 0 |
12/01/2011 |
1.94
|
6,000 | 1.90 | 1.94 | 1.90 | 0 | 0 | 0 |
11/01/2011 |
1.90
|
25,900 | 1.94 | 1.96 | 1.88 | 0 | 0 | 0 |
10/01/2011 |
1.94
|
17,500 | 2.03 | 2.03 | 1.92 | 0 | 0 | 0 |
07/01/2011 |
2.03
|
16,800 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
06/01/2011 |
1.97
|
16,900 | 2.01 | 2.05 | 1.96 | 0 | 0 | 0 |
05/01/2011 |
2.01
|
6,200 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
04/01/2011 |
2.05
|
4,500 | 2.05 | 2.06 | 2.03 | 0 | 0 | 0 |
31/12/2010 |
2.05
|
4,100 | 2.03 | 2.08 | 2.01 | 0 | 0 | 0 |
30/12/2010 |
2.03
|
8,200 | 2.08 | 2.10 | 2.03 | 0 | 0 | 0 |
29/12/2010 |
2.08
|
17,300 | 2.12 | 2.14 | 2.05 | 0 | 0 | 0 |
28/12/2010 |
2.12
|
15,600 | 2.05 | 2.14 | 2.03 | 0 | 0 | 0 |
27/12/2010 |
2.05
|
18,500 | 2.05 | 2.08 | 2.05 | 0 | 0 | 0 |
24/12/2010 |
2.05
|
22,300 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 |
23/12/2010 |
2.06
|
35,700 | 2.03 | 2.06 | 2.01 | 0 | 0 | 0 |
22/12/2010 |
2.03
|
9,200 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
21/12/2010 |
2.06
|
18,300 | 2.05 | 2.10 | 1.97 | 0 | 0 | 0 |
20/12/2010 |
2.05
|
31,400 | 2.19 | 2.19 | 1.97 | 0 | 0 | 0 |
17/12/2010 |
2.19
|
13,500 | 2.08 | 2.21 | 2.14 | 0 | 0 | 0 |
16/12/2010 |
2.08
|
36,300 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 |
15/12/2010 |
2.15
|
24,400 | 2.30 | 2.31 | 2.15 | 0 | 0 | 0 |
14/12/2010 |
2.30
|
74,100 | 2.40 | 2.40 | 2.15 | 0 | 0 | 0 |
13/12/2010 |
2.40
|
144,000 | 2.21 | 2.40 | 2.33 | 0 | 0 | 0 |
10/12/2010 |
2.21
|
71,800 | 2.05 | 2.21 | 2.12 | 0 | 0 | 0 |
09/12/2010 |
2.05
|
56,200 | 1.97 | 2.14 | 1.94 | 0 | 0 | 0 |
08/12/2010 |
1.97
|
63,300 | 2.10 | 2.14 | 1.94 | 0 | 0 | 0 |
07/12/2010 |
2.10
|
91,800 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
06/12/2010 |
2.30
|
82,100 | 2.42 | 2.42 | 2.21 | 0 | 0 | 0 |
03/12/2010 |
2.42
|
148,200 | 2.35 | 2.46 | 2.31 | 0 | 0 | 0 |
02/12/2010 |
2.35
|
42,500 | 2.12 | 2.40 | 2.08 | 0 | 0 | 0 |
01/12/2010 |
2.12
|
43,600 | 2.21 | 2.30 | 2.12 | 0 | 0 | 0 |
30/11/2010 |
2.21
|
135,700 | 2.08 | 2.21 | 2.19 | 0 | 0 | 0 |
29/11/2010 |
2.08
|
59,700 | 1.94 | 2.08 | 1.79 | 0 | 0 | 0 |
26/11/2010 |
1.94
|
60,400 | 1.90 | 1.94 | 1.88 | 0 | 0 | 0 |
25/11/2010 |
1.90
|
52,200 | 1.83 | 1.96 | 1.79 | 0 | 0 | 0 |
24/11/2010 |
1.83
|
27,800 | 1.83 | 1.88 | 1.79 | 0 | 0 | 0 |
23/11/2010 |
1.83
|
62,300 | 1.72 | 1.83 | 1.78 | 0 | 0 | 0 |
22/11/2010 |
1.72
|
112,600 | 1.83 | 1.88 | 1.63 | 0 | 24,200 | -0.2 |
19/11/2010 |
1.83
|
37,300 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
18/11/2010 |
1.88
|
70,600 | 1.79 | 1.90 | 1.85 | 0 | 0 | 0 |
17/11/2010 |
1.79
|
44,500 | 1.79 | 1.88 | 1.79 | 0 | 0 | 0 |
16/11/2010 |
1.79
|
20,400 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
15/11/2010 |
1.88
|
9,800 | 1.90 | 1.96 | 1.87 | 0 | 0 | 0 |
12/11/2010 |
1.90
|
138,600 | 2.05 | 2.06 | 1.87 | 0 | 0 | 0 |
11/11/2010 |
2.05
|
39,700 | 2.10 | 2.12 | 2.05 | 0 | 0 | 0 |
10/11/2010 |
2.10
|
29,700 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
09/11/2010 |
2.21
|
20,100 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
08/11/2010 |
2.24
|
66,300 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
05/11/2010 |
2.40
|
38,000 | 2.24 | 2.40 | 2.30 | 0 | 0 | 0 |
04/11/2010 |
2.24
|
35,700 | 2.24 | 2.42 | 2.19 | 0 | 0 | 0 |
03/11/2010 |
2.24
|
18,200 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
02/11/2010 |
2.30
|
27,100 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 |
01/11/2010 |
2.30
|
3,300 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
29/10/2010 |
2.42
|
7,800 | 2.39 | 2.42 | 2.33 | 0 | 0 | 0 |
28/10/2010 |
2.39
|
300 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
27/10/2010 |
2.42
|
3,800 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
26/10/2010 |
2.48
|
9,200 | 2.42 | 2.55 | 2.48 | 0 | 0 | 0 |
25/10/2010 |
2.42
|
13,000 | 2.33 | 2.51 | 2.30 | 0 | 0 | 0 |
22/10/2010 |
2.33
|
21,400 | 2.35 | 2.39 | 2.31 | 0 | 0 | 0 |
21/10/2010 |
2.35
|
6,000 | 2.30 | 2.53 | 2.30 | 0 | 0 | 0 |
20/10/2010 |
2.30
|
31,800 | 2.44 | 2.53 | 2.28 | 0 | 0 | 0 |
19/10/2010 |
2.44
|
10,100 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
18/10/2010 |
2.48
|
27,600 | 2.48 | 2.66 | 2.48 | 0 | 0 | 0 |
15/10/2010 |
2.48
|
6,253 | 2.48 | 2.51 | 2.44 | 0 | 0 | 0 |
14/10/2010 |
2.48
|
1,600 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
13/10/2010 |
2.51
|
14,100 | 2.51 | 2.55 | 2.51 | 0 | 0 | 0 |
12/10/2010 |
2.51
|
20,300 | 2.55 | 2.73 | 2.49 | 0 | 0 | 0 |
11/10/2010 |
2.55
|
18,600 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 |
08/10/2010 |
2.55
|
18,500 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
07/10/2010 |
2.64
|
10,100 | 2.62 | 2.89 | 2.64 | 0 | 0 | 0 |
06/10/2010 |
2.62
|
20,200 | 2.67 | 2.76 | 2.60 | 0 | 0 | 0 |
05/10/2010 |
2.67
|
30,300 | 2.53 | 2.69 | 2.51 | 0 | 0 | 0 |
04/10/2010 |
2.53
|
54,400 | 2.67 | 2.67 | 2.46 | 0 | 0 | 0 |
01/10/2010 |
2.67
|
6,400 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
30/09/2010 |
2.71
|
8,400 | 2.67 | 2.76 | 2.66 | 0 | 0 | 0 |
29/09/2010 |
2.67
|
46,400 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 |
28/09/2010 |
2.76
|
50,600 | 2.75 | 2.80 | 2.75 | 0 | 0 | 0 |
27/09/2010 |
2.75
|
23,600 | 2.71 | 2.76 | 2.67 | 0 | 0 | 0 |
24/09/2010 |
2.71
|
18,200 | 2.73 | 2.76 | 2.69 | 0 | 0 | 0 |
23/09/2010 |
2.73
|
80,100 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
22/09/2010 |
2.75
|
24,700 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
21/09/2010 |
2.76
|
28,200 | 2.80 | 2.82 | 2.73 | 0 | 0 | 0 |
20/09/2010 |
2.80
|
40,900 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
17/09/2010 |
2.87
|
102,200 | 2.64 | 2.91 | 2.69 | 0 | 0 | 0 |
16/09/2010 |
2.64
|
40,500 | 2.66 | 2.67 | 2.62 | 0 | 0 | 0 |
15/09/2010 |
2.66
|
33,800 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
14/09/2010 |
2.69
|
68,000 | 2.66 | 2.80 | 2.62 | 0 | 0 | 0 |
13/09/2010 |
2.66
|
35,800 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 |
10/09/2010 |
2.69
|
73,500 | 2.93 | 2.93 | 2.66 | 0 | 0 | 0 |