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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
2.03
|
19,600 | 1.91 | 2.03 | 2.03 | 0 | 0 | 0 |
08/02/2011 |
1.91
|
2,000 | 2.02 | 2.02 | 1.91 | 0 | 0 | 0 |
28/01/2011 |
2.02
|
31,200 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
27/01/2011 |
2.03
|
24,800 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 |
26/01/2011 |
2.05
|
500 | 1.95 | 2.05 | 2.05 | 0 | 0 | 0 |
25/01/2011 |
1.95
|
500 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 |
24/01/2011 |
2.02
|
31,000 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 |
21/01/2011 |
2.07
|
10,900 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
20/01/2011 |
2.09
|
9,900 | 2.05 | 2.09 | 2.07 | 0 | 0 | 0 |
19/01/2011 |
2.05
|
4,800 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
18/01/2011 |
2.05
|
2,000 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |
17/01/2011 |
2.07
|
5,300 | 2.05 | 2.09 | 2.03 | 0 | 0 | 0 |
14/01/2011 |
2.05
|
1,100 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 |
13/01/2011 |
2.05
|
2,300 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
12/01/2011 |
2.05
|
200 | 2.02 | 2.05 | 2.05 | 0 | 0 | 0 |
11/01/2011 |
2.02
|
7,900 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
10/01/2011 |
2.09
|
0 | 2.10 | 2.09 | 2.09 | 0 | 0 | 0 |
07/01/2011 |
2.10
|
4,000 | 2.17 | 2.17 | 2.09 | 0 | 0 | 0 |
06/01/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
05/01/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
04/01/2011 |
2.17
|
1,100 | 2.09 | 2.17 | 2.15 | 0 | 0 | 0 |
31/12/2010 |
2.09
|
5,100 | 2.07 | 2.26 | 2.09 | 0 | 0 | 0 |
30/12/2010 |
2.07
|
5,400 | 2.09 | 2.17 | 2.07 | 0 | 0 | 0 |
29/12/2010 |
2.09
|
9,700 | 2.09 | 2.22 | 2.09 | 0 | 0 | 0 |
28/12/2010 |
2.09
|
1,500 | 2.07 | 2.09 | 2.09 | 0 | 0 | 0 |
27/12/2010 |
2.07
|
1,400 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
24/12/2010 |
2.09
|
9,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
23/12/2010 |
2.09
|
5,100 | 2.09 | 2.12 | 2.09 | 0 | 0 | 0 |
22/12/2010 |
2.09
|
2,200 | 2.05 | 2.12 | 2.09 | 0 | 0 | 0 |
21/12/2010 |
2.05
|
3,100 | 2.07 | 2.09 | 2.05 | 0 | 0 | 0 |
20/12/2010 |
2.07
|
900 | 2.26 | 2.26 | 2.07 | 0 | 0 | 0 |
17/12/2010 |
2.26
|
32,500 | 2.10 | 2.26 | 2.09 | 0 | 0 | 0 |
16/12/2010 |
2.10
|
2,100 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
15/12/2010 |
2.19
|
15,900 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
14/12/2010 |
2.19
|
19,300 | 2.35 | 2.42 | 2.19 | 0 | 0 | 0 |
13/12/2010 |
2.35
|
74,100 | 2.26 | 2.38 | 2.29 | 0 | 0 | 0 |
10/12/2010 |
2.26
|
12,400 | 2.22 | 2.26 | 2.17 | 0 | 0 | 0 |
09/12/2010 |
2.22
|
20,600 | 2.09 | 2.22 | 2.10 | 0 | 0 | 0 |
08/12/2010 |
2.09
|
40,700 | 2.17 | 2.17 | 2.09 | 0 | 0 | 0 |
07/12/2010 |
2.17
|
52,000 | 2.31 | 2.31 | 2.17 | 0 | 0 | 0 |
06/12/2010 |
2.31
|
28,500 | 2.35 | 2.38 | 2.31 | 0 | 0 | 0 |
03/12/2010 |
2.35
|
55,700 | 2.24 | 2.35 | 2.21 | 0 | 0 | 0 |
02/12/2010 |
2.24
|
32,000 | 2.17 | 2.35 | 2.12 | 0 | 0 | 0 |
01/12/2010 |
2.17
|
6,200 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 |
30/11/2010 |
2.29
|
30,700 | 2.24 | 2.33 | 2.26 | 0 | 5,000 | -0.1 |
29/11/2010 |
2.24
|
17,900 | 2.10 | 2.24 | 2.05 | 0 | 0 | 0 |
26/11/2010 |
2.10
|
9,000 | 2.09 | 2.17 | 2.09 | 0 | 0 | 0 |
25/11/2010 |
2.09
|
25,800 | 2.00 | 2.12 | 2.02 | 0 | 0 | 0 |
24/11/2010 |
2.00
|
10,000 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
23/11/2010 |
2.03
|
12,000 | 2.03 | 2.05 | 2.03 | 0 | 0 | 0 |
22/11/2010 |
2.03
|
19,500 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 |
19/11/2010 |
2.07
|
12,800 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
18/11/2010 |
2.12
|
33,000 | 2.02 | 2.14 | 2.09 | 0 | 0 | 0 |
17/11/2010 |
2.02
|
33,000 | 2.00 | 2.03 | 1.98 | 0 | 0 | 0 |
16/11/2010 |
2.00
|
44,300 | 1.98 | 2.00 | 1.89 | 0 | 0 | 0 |
15/11/2010 |
1.98
|
75,600 | 2.05 | 2.07 | 1.98 | 0 | 0 | 0 |
12/11/2010 |
2.05
|
41,400 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 |
11/11/2010 |
2.10
|
23,900 | 2.14 | 2.15 | 2.10 | 0 | 0 | 0 |
10/11/2010 |
2.14
|
18,400 | 2.15 | 2.17 | 2.14 | 0 | 0 | 0 |
09/11/2010 |
2.15
|
32,300 | 2.29 | 2.29 | 2.12 | 0 | 0 | 0 |
08/11/2010 |
2.29
|
5,800 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 |
05/11/2010 |
2.26
|
10,000 | 2.29 | 2.31 | 2.26 | 0 | 0 | 0 |
04/11/2010 |
2.29
|
22,600 | 2.24 | 2.29 | 2.21 | 100 | 0 | 0.0 |
03/11/2010 |
2.24
|
16,000 | 2.26 | 2.33 | 2.21 | 0 | 0 | 0 |
02/11/2010 |
2.26
|
5,000 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
01/11/2010 |
2.26
|
6,900 | 2.33 | 2.35 | 2.26 | 0 | 0 | 0 |
29/10/2010 |
2.33
|
3,000 | 2.24 | 2.33 | 2.19 | 0 | 0 | 0 |
28/10/2010 |
2.24
|
9,400 | 2.43 | 2.43 | 2.24 | 0 | 0 | 0 |
27/10/2010 |
2.43
|
12,300 | 2.42 | 2.49 | 2.29 | 0 | 0 | 0 |
26/10/2010 |
2.42
|
30,400 | 2.26 | 2.43 | 2.36 | 0 | 0 | 0 |
25/10/2010 |
2.26
|
5,800 | 2.22 | 2.36 | 2.26 | 0 | 0 | 0 |
22/10/2010 |
2.22
|
6,600 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
21/10/2010 |
2.26
|
34,100 | 2.31 | 2.35 | 2.21 | 0 | 0 | 0 |
20/10/2010 |
2.31
|
47,300 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
19/10/2010 |
2.40
|
41,500 | 2.49 | 2.49 | 2.35 | 0 | 0 | 0 |
18/10/2010 |
2.49
|
12,300 | 2.52 | 2.52 | 2.49 | 0 | 0 | 0 |
15/10/2010 |
2.52
|
34,000 | 2.42 | 2.55 | 2.49 | 0 | 0 | 0 |
14/10/2010 |
2.42
|
28,400 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 |
13/10/2010 |
2.43
|
12,700 | 2.43 | 2.45 | 2.36 | 0 | 0 | 0 |
12/10/2010 |
2.43
|
3,500 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
11/10/2010 |
2.52
|
5,400 | 2.50 | 2.52 | 2.50 | 0 | 0 | 0 |
08/10/2010 |
2.50
|
14,500 | 2.52 | 2.54 | 2.47 | 0 | 0 | 0 |
07/10/2010 |
2.52
|
5,000 | 2.59 | 2.61 | 2.50 | 0 | 0 | 0 |
06/10/2010 |
2.59
|
2,500 | 2.54 | 2.59 | 2.54 | 0 | 0 | 0 |
05/10/2010 |
2.54
|
2,600 | 2.54 | 2.61 | 2.50 | 0 | 0 | 0 |
04/10/2010 |
2.54
|
8,600 | 2.54 | 2.57 | 2.52 | 0 | 0 | 0 |
01/10/2010 |
2.54
|
11,900 | 2.57 | 2.68 | 2.54 | 0 | 0 | 0 |
30/09/2010 |
2.57
|
2,300 | 2.50 | 2.57 | 2.57 | 0 | 0 | 0 |
29/09/2010 |
2.50
|
5,900 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
28/09/2010 |
2.57
|
2,400 | 2.54 | 2.64 | 2.55 | 0 | 0 | 0 |
27/09/2010 |
2.54
|
3,400 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
24/09/2010 |
2.55
|
9,100 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
23/09/2010 |
2.57
|
9,000 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 |
22/09/2010 |
2.69
|
4,200 | 2.71 | 2.82 | 2.61 | 0 | 0 | 0 |
21/09/2010 |
2.71
|
0 | 2.69 | 2.71 | 2.71 | 0 | 0 | 0 |
20/09/2010 |
2.69
|
3,700 | 2.69 | 2.71 | 2.69 | 0 | 0 | 0 |
17/09/2010 |
2.69
|
14,800 | 2.57 | 2.69 | 2.64 | 0 | 0 | 0 |
16/09/2010 |
2.57
|
2,400 | 2.55 | 2.57 | 2.43 | 0 | 0 | 0 |
15/09/2010 |
2.55
|
7,100 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
14/09/2010 |
2.62
|
5,100 | 2.61 | 2.62 | 2.52 | 0 | 0 | 0 |