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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
2.68
|
158,400 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
10/09/2010 |
2.70
|
4,800 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 |
09/09/2010 |
2.70
|
9,100 | 2.74 | 2.90 | 2.59 | 0 | 0 | 0 |
08/09/2010 |
2.74
|
8,900 | 2.94 | 3.11 | 2.74 | 0 | 0 | 0 |
07/09/2010 |
2.94
|
5,000 | 2.75 | 2.94 | 2.94 | 0 | 0 | 0 |
06/09/2010 |
2.75
|
200 | 2.57 | 2.75 | 2.75 | 0 | 0 | 0 |
01/09/2010 |
2.57
|
3,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
31/08/2010 |
2.66
|
19,900 | 2.54 | 2.66 | 2.36 | 0 | 0 | 0 |
30/08/2010 |
2.54
|
5,900 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
27/08/2010 |
2.72
|
300 | 2.93 | 2.93 | 2.72 | 0 | 0 | 0 |
26/08/2010 |
2.93
|
400 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
25/08/2010 |
3.15
|
200 | 3.38 | 3.38 | 3.15 | 200 | 0 | 0.0 |
24/08/2010 |
3.38
|
1,000 | 3.64 | 3.64 | 3.38 | 0 | 0 | 0 |
23/08/2010 |
3.64
|
2,000 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
20/08/2010 |
3.90
|
7,500 | 3.83 | 3.94 | 3.90 | 0 | 0 | 0 |
19/08/2010 |
3.83
|
39,500 | 4.09 | 4.32 | 3.83 | 0 | 0 | 0 |
18/08/2010 |
4.09
|
19,500 | 3.90 | 4.17 | 3.63 | 0 | 0 | 0 |
17/08/2010 |
3.90
|
16,600 | 3.64 | 3.90 | 3.90 | 0 | 0 | 0 |
16/08/2010 |
3.64
|
32,800 | 3.41 | 3.64 | 3.61 | 0 | 0 | 0 |
13/08/2010 |
3.41
|
15,200 | 3.19 | 3.41 | 3.40 | 0 | 0 | 0 |
12/08/2010 |
3.19
|
16,400 | 3.04 | 3.19 | 3.15 | 0 | 0 | 0 |
11/08/2010 |
3.04
|
23,500 | 2.86 | 3.04 | 2.70 | 0 | 0 | 0 |
10/08/2010 |
2.86
|
44,900 | 2.68 | 2.86 | 2.71 | 0 | 0 | 0 |
09/08/2010 |
2.68
|
9,300 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 |
06/08/2010 |
2.64
|
73,100 | 2.57 | 2.64 | 2.33 | 0 | 0 | 0 |
05/08/2010 |
2.57
|
33,100 | 2.48 | 2.58 | 2.31 | 0 | 0 | 0 |
04/08/2010 |
2.48
|
8,200 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 |
03/08/2010 |
2.57
|
8,400 | 2.59 | 2.64 | 2.57 | 0 | 0 | 0 |
02/08/2010 |
2.59
|
10,700 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
30/07/2010 |
2.61
|
12,500 | 2.59 | 2.66 | 2.57 | 0 | 0 | 0 |
29/07/2010 |
2.59
|
11,000 | 2.58 | 2.70 | 2.57 | 0 | 0 | 0 |
28/07/2010 |
2.58
|
256,100 | 2.57 | 2.61 | 2.55 | 0 | 0 | 0 |
27/07/2010 |
2.57
|
3,500 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
26/07/2010 |
2.59
|
15,700 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
23/07/2010 |
2.68
|
3,600 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
22/07/2010 |
2.79
|
56,200 | 2.72 | 2.79 | 2.60 | 0 | 0 | 0 |
21/07/2010 |
2.72
|
68,600 | 2.62 | 2.72 | 2.49 | 0 | 0 | 0 |
20/07/2010 |
2.62
|
5,600 | 2.59 | 2.62 | 2.61 | 0 | 0 | 0 |
19/07/2010 |
2.59
|
19,400 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
16/07/2010 |
2.76
|
81,000 | 2.53 | 2.76 | 2.59 | 0 | 0 | 0 |
15/07/2010 |
2.53
|
72,400 | 2.58 | 2.70 | 2.46 | 0 | 0 | 0 |
14/07/2010 |
2.58
|
41,500 | 2.55 | 2.63 | 2.45 | 0 | 0 | 0 |
13/07/2010 |
2.55
|
36,100 | 2.71 | 2.80 | 2.50 | 0 | 0 | 0 |
12/07/2010 |
2.71
|
86,800 | 2.61 | 2.71 | 2.48 | 0 | 0 | 0 |
09/07/2010 |
2.61
|
109,300 | 2.53 | 2.61 | 2.41 | 0 | 0 | 0 |
08/07/2010 |
2.53
|
99,600 | 2.68 | 2.68 | 2.37 | 0 | 0 | 0 |
07/07/2010 |
2.68
|
52,800 | 2.46 | 2.68 | 2.45 | 0 | 0 | 0 |
06/07/2010 |
2.46
|
115,300 | 2.59 | 2.64 | 2.46 | 0 | 0 | 0 |
05/07/2010 |
2.59
|
18,600 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 |
02/07/2010 |
2.67
|
113,900 | 2.55 | 2.67 | 2.49 | 0 | 0 | 0 |
01/07/2010 |
2.55
|
64,300 | 2.53 | 2.55 | 2.39 | 0 | 0 | 0 |
30/06/2010 |
2.53
|
212,700 | 2.49 | 2.57 | 2.32 | 0 | 0 | 0 |
29/06/2010 |
2.49
|
61,700 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
28/06/2010 |
2.62
|
143,300 | 2.53 | 2.63 | 2.41 | 0 | 0 | 0 |
25/06/2010 |
2.53
|
67,900 | 2.38 | 2.53 | 2.37 | 0 | 0 | 0 |
24/06/2010 |
2.38
|
84,900 | 2.22 | 2.38 | 2.22 | 0 | 0 | 0 |
23/06/2010 |
2.22
|
55,400 | 2.10 | 2.22 | 2.22 | 0 | 0 | 0 |
22/06/2010 |
2.10
|
35,000 | 2.01 | 2.10 | 1.95 | 0 | 0 | 0 |
21/06/2010 |
2.01
|
873,600 | 2.14 | 2.14 | 1.93 | 0 | 0 | 0 |
18/06/2010 |
2.14
|
87,600 | 2.26 | 2.26 | 2.02 | 0 | 0 | 0 |
17/06/2010 |
2.26
|
141,200 | 2.26 | 2.27 | 1.98 | 0 | 0 | 0 |
16/06/2010 |
2.26
|
266,500 | 2.18 | 2.28 | 2.01 | 0 | 0 | 0 |
15/06/2010 |
2.18
|
92,100 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
14/06/2010 |
2.20
|
93,200 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
11/06/2010 |
2.24
|
83,800 | 2.21 | 2.24 | 2.18 | 0 | 0 | 0 |
10/06/2010 |
2.21
|
91,100 | 2.16 | 2.21 | 1.93 | 0 | 0 | 0 |
09/06/2010 |
2.16
|
114,600 | 2.05 | 2.18 | 2.00 | 0 | 0 | 0 |
08/06/2010 |
2.05
|
43,600 | 1.92 | 2.05 | 1.95 | 0 | 0 | 0 |
07/06/2010 |
1.92
|
19,900 | 1.79 | 1.92 | 1.92 | 0 | 0 | 0 |
04/06/2010 |
1.79
|
14,500 | 1.68 | 1.79 | 1.79 | 0 | 0 | 0 |
03/06/2010 |
1.68
|
17,800 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 |
02/06/2010 |
1.72
|
639,400 | 1.70 | 1.72 | 1.51 | 0 | 0 | 0 |
01/06/2010 |
1.70
|
32,600 | 1.62 | 1.70 | 1.60 | 0 | 0 | 0 |
31/05/2010 |
1.62
|
16,000 | 1.61 | 1.62 | 1.62 | 0 | 0 | 0 |
28/05/2010 |
1.61
|
10,100 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
27/05/2010 |
1.61
|
68,900 | 1.53 | 1.61 | 1.47 | 0 | 0 | 0 |
26/05/2010 |
1.53
|
40,000 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
25/05/2010 |
1.60
|
6,100 | 1.59 | 1.61 | 1.60 | 0 | 0 | 0 |
24/05/2010 |
1.59
|
89,000 | 1.51 | 1.59 | 1.45 | 100 | 0 | 0.0 |
21/05/2010 |
1.51
|
24,500 | 1.47 | 1.54 | 1.47 | 0 | 0 | 0 |
20/05/2010 |
1.47
|
9,000 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 |
19/05/2010 |
1.49
|
120,000 | 1.47 | 1.49 | 1.47 | 0 | 0 | 0 |
18/05/2010 |
1.47
|
39,500 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
17/05/2010 |
1.47
|
39,100 | 1.49 | 1.53 | 1.47 | 0 | 0 | 0 |
14/05/2010 |
1.49
|
12,500 | 1.49 | 1.49 | 1.47 | 3,000 | 0 | 0.1 |
13/05/2010 |
1.49
|
26,100 | 1.55 | 1.55 | 1.47 | 0 | 0 | 0 |
12/05/2010 |
1.55
|
144,700 | 1.48 | 1.55 | 1.45 | 0 | 0 | 0 |
11/05/2010 |
1.48
|
29,400 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
10/05/2010 |
1.59
|
6,100 | 1.58 | 1.60 | 1.54 | 0 | 0 | 0 |
07/05/2010 |
1.58
|
9,700 | 1.58 | 1.60 | 1.51 | 0 | 0 | 0 |
06/05/2010 |
1.58
|
108,500 | 1.56 | 1.58 | 1.48 | 0 | 0 | 0 |
05/05/2010 |
1.56
|
141,400 | 1.45 | 1.56 | 1.41 | 0 | 0 | 0 |
04/05/2010 |
1.45
|
64,300 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 |
29/04/2010 |
1.45
|
26,900 | 1.39 | 1.47 | 1.45 | 0 | 0 | 0 |
28/04/2010 |
1.39
|
36,700 | 1.45 | 1.48 | 1.36 | 0 | 0 | 0 |
27/04/2010 |
1.45
|
58,300 | 1.46 | 1.48 | 1.45 | 0 | 0 | 0 |
26/04/2010 |
1.46
|
73,200 | 1.41 | 1.46 | 1.45 | 0 | 0 | 0 |
22/04/2010 |
1.41
|
123,900 | 1.41 | 1.46 | 1.41 | 0 | 0 | 0 |
21/04/2010 |
1.41
|
60,400 | 1.45 | 1.46 | 1.41 | 0 | 0 | 0 |
20/04/2010 |
1.45
|
117,000 | 1.45 | 1.47 | 1.43 | 0 | 0 | 0 |