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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
1.64
|
11,000 | 1.59 | 1.69 | 1.57 | 0 | 0 | 0 |
13/09/2010 |
1.59
|
38,900 | 1.66 | 1.78 | 1.59 | 0 | 0 | 0 |
10/09/2010 |
1.66
|
44,800 | 1.82 | 1.82 | 1.66 | 0 | 0 | 0 |
09/09/2010 |
1.82
|
60,700 | 1.69 | 1.82 | 1.73 | 0 | 0 | 0 |
08/09/2010 |
1.69
|
49,800 | 1.78 | 1.78 | 1.69 | 0 | 0 | 0 |
07/09/2010 |
1.78
|
62,400 | 1.83 | 1.86 | 1.78 | 0 | 0 | 0 |
06/09/2010 |
1.83
|
81,500 | 1.74 | 1.85 | 1.78 | 0 | 0 | 0 |
01/09/2010 |
1.74
|
47,000 | 1.73 | 1.78 | 1.70 | 0 | 0 | 0 |
31/08/2010 |
1.73
|
45,400 | 1.65 | 1.76 | 1.55 | 0 | 0 | 0 |
30/08/2010 |
1.65
|
22,200 | 1.54 | 1.65 | 1.64 | 0 | 0 | 0 |
27/08/2010 |
1.54
|
23,200 | 1.55 | 1.56 | 1.51 | 0 | 0 | 0 |
26/08/2010 |
1.55
|
23,600 | 1.51 | 1.61 | 1.52 | 0 | 0 | 0 |
25/08/2010 |
1.51
|
90,200 | 1.61 | 1.61 | 1.51 | 0 | 0 | 0 |
24/08/2010 |
1.61
|
62,600 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 |
23/08/2010 |
1.70
|
18,200 | 1.76 | 1.78 | 1.70 | 0 | 0 | 0 |
20/08/2010 |
1.76
|
40,900 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 |
19/08/2010 |
1.74
|
32,900 | 1.75 | 1.80 | 1.73 | 0 | 0 | 0 |
18/08/2010 |
1.75
|
172,700 | 1.83 | 1.85 | 1.75 | 0 | 0 | 0 |
17/08/2010 |
1.83
|
60,900 | 1.93 | 1.95 | 1.82 | 0 | 0 | 0 |
16/08/2010 |
1.93
|
67,900 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 |
13/08/2010 |
1.86
|
29,200 | 1.78 | 1.90 | 1.76 | 0 | 0 | 0 |
12/08/2010 |
1.78
|
125,100 | 1.94 | 1.94 | 1.78 | 0 | 0 | 0 |
11/08/2010 |
1.94
|
73,400 | 1.86 | 1.94 | 1.81 | 0 | 0 | 0 |
10/08/2010 |
1.86
|
144,700 | 1.86 | 1.87 | 1.76 | 0 | 0 | 0 |
09/08/2010 |
1.86
|
85,400 | 1.95 | 1.98 | 1.84 | 0 | 0 | 0 |
06/08/2010 |
1.95
|
25,600 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
05/08/2010 |
2.04
|
43,700 | 1.97 | 2.06 | 1.95 | 0 | 0 | 0 |
04/08/2010 |
1.97
|
148,600 | 2.04 | 2.04 | 1.93 | 0 | 0 | 0 |
03/08/2010 |
2.04
|
61,500 | 2.09 | 2.14 | 2.01 | 0 | 0 | 0 |
02/08/2010 |
2.09
|
61,800 | 2.22 | 2.28 | 2.07 | 0 | 0 | 0 |
30/07/2010 |
2.22
|
171,100 | 2.10 | 2.22 | 2.16 | 0 | 0 | 0 |
29/07/2010 |
2.10
|
100,000 | 1.95 | 2.10 | 1.97 | 0 | 0 | 0 |
28/07/2010 |
1.95
|
114,300 | 2.21 | 2.21 | 1.95 | 0 | 2,000 | -0.0 |
27/07/2010 |
2.21
|
114,300 | 2.18 | 2.23 | 2.03 | 0 | 0 | 0 |
26/07/2010 |
2.18
|
91,200 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 |
23/07/2010 |
2.34
|
197,000 | 2.32 | 2.34 | 2.28 | 0 | 500 | -0.0 |
22/07/2010 |
2.32
|
269,500 | 2.30 | 2.32 | 2.16 | 0 | 0 | 0 |
21/07/2010 |
2.30
|
111,000 | 2.49 | 2.49 | 2.30 | 0 | 0 | 0 |
20/07/2010 |
2.49
|
279,600 | 2.35 | 2.51 | 2.32 | 2,000 | 0 | 0.1 |
19/07/2010 |
2.35
|
344,700 | 2.20 | 2.35 | 2.29 | 0 | 0 | 0 |
16/07/2010 |
2.20
|
93,100 | 2.07 | 2.20 | 2.20 | 0 | 0 | 0 |
15/07/2010 |
2.07
|
431,100 | 1.90 | 2.07 | 1.94 | 0 | 0 | 0 |
14/07/2010 |
1.90
|
61,900 | 1.94 | 2.00 | 1.90 | 0 | 0 | 0 |
13/07/2010 |
1.94
|
50,600 | 1.83 | 1.94 | 1.82 | 0 | 0 | 0 |
12/07/2010 |
1.83
|
11,600 | 1.82 | 1.85 | 1.80 | 0 | 0 | 0 |
09/07/2010 |
1.82
|
12,600 | 1.81 | 1.82 | 1.79 | 0 | 0 | 0 |
08/07/2010 |
1.81
|
16,900 | 1.81 | 1.84 | 1.79 | 0 | 0 | 0 |
07/07/2010 |
1.81
|
17,700 | 1.82 | 1.88 | 1.81 | 0 | 0 | 0 |
06/07/2010 |
1.82
|
37,700 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
05/07/2010 |
1.86
|
23,400 | 1.85 | 1.87 | 1.86 | 0 | 0 | 0 |
02/07/2010 |
1.85
|
7,200 | 1.89 | 1.91 | 1.84 | 0 | 0 | 0 |
01/07/2010 |
1.89
|
45,700 | 1.83 | 1.90 | 1.80 | 0 | 0 | 0 |
30/06/2010 |
1.83
|
10,800 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 |
29/06/2010 |
1.90
|
22,900 | 1.86 | 1.90 | 1.85 | 0 | 0 | 0 |
28/06/2010 |
1.86
|
40,700 | 1.86 | 1.86 | 1.82 | 0 | 26,200 | -0.5 |
25/06/2010 |
1.86
|
47,600 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 |
24/06/2010 |
1.86
|
26,100 | 1.84 | 1.88 | 1.85 | 0 | 0 | 0 |
23/06/2010 |
1.84
|
22,600 | 1.90 | 1.93 | 1.84 | 0 | 0 | 0 |
22/06/2010 |
1.90
|
20,700 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 |
21/06/2010 |
2.02
|
122,200 | 1.95 | 2.02 | 1.95 | 0 | 0 | 0 |
18/06/2010 |
1.95
|
86,900 | 1.83 | 1.95 | 1.82 | 0 | 0 | 0 |
17/06/2010 |
1.83
|
34,500 | 1.84 | 1.86 | 1.82 | 0 | 0 | 0 |
16/06/2010 |
1.84
|
29,600 | 1.85 | 1.86 | 1.84 | 0 | 0 | 0 |
15/06/2010 |
1.85
|
38,500 | 1.84 | 1.86 | 1.79 | 0 | 0 | 0 |
14/06/2010 |
1.84
|
16,800 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
11/06/2010 |
1.86
|
29,600 | 1.86 | 1.91 | 1.85 | 0 | 600 | -0.0 |
10/06/2010 |
1.86
|
11,500 | 1.84 | 1.86 | 1.84 | 0 | 0 | 0 |
09/06/2010 |
1.84
|
25,600 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 |
08/06/2010 |
1.86
|
30,000 | 1.83 | 1.89 | 1.83 | 0 | 0 | 0 |
07/06/2010 |
1.83
|
25,700 | 1.95 | 1.95 | 1.83 | 0 | 0 | 0 |
04/06/2010 |
1.95
|
22,600 | 1.96 | 2.08 | 1.94 | 0 | 0 | 0 |
03/06/2010 |
1.96
|
94,400 | 1.86 | 1.96 | 1.91 | 0 | 0 | 0 |
02/06/2010 |
1.86
|
47,200 | 1.84 | 1.91 | 1.80 | 0 | 0 | 0 |
01/06/2010 |
1.84
|
22,700 | 1.85 | 1.86 | 1.80 | 0 | 0 | 0 |
31/05/2010 |
1.85
|
22,200 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 |
28/05/2010 |
1.93
|
68,000 | 1.79 | 1.93 | 1.88 | 0 | 0 | 0 |
27/05/2010 |
1.79
|
32,400 | 1.86 | 1.86 | 1.76 | 0 | 0 | 0 |
26/05/2010 |
1.86
|
49,800 | 1.76 | 1.86 | 1.70 | 0 | 0 | 0 |
25/05/2010 |
1.76
|
10,400 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 |
24/05/2010 |
1.78
|
30,600 | 1.72 | 1.84 | 1.73 | 0 | 0 | 0 |
21/05/2010 |
1.72
|
72,400 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 |
20/05/2010 |
1.84
|
27,100 | 1.84 | 1.91 | 1.78 | 0 | 0 | 0 |
19/05/2010 |
1.84
|
98,100 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
18/05/2010 |
1.92
|
35,300 | 1.91 | 1.96 | 1.86 | 0 | 0 | 0 |
17/05/2010 |
1.91
|
30,100 | 2.00 | 2.04 | 1.86 | 0 | 0 | 0 |
14/05/2010 |
2.00
|
21,100 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
13/05/2010 |
2.02
|
55,500 | 1.92 | 2.07 | 1.83 | 0 | 0 | 0 |
12/05/2010 |
1.92
|
115,500 | 2.04 | 2.04 | 1.91 | 0 | 0 | 0 |
11/05/2010 |
2.04
|
53,000 | 2.02 | 2.11 | 2.02 | 0 | 0 | 0 |
10/05/2010 |
2.02
|
122,800 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 |
07/05/2010 |
2.17
|
88,400 | 2.34 | 2.34 | 2.16 | 0 | 600 | -0.0 |
06/05/2010 |
2.34
|
105,900 | 2.24 | 2.39 | 2.25 | 0 | 0 | 0 |
05/05/2010 |
2.24
|
95,900 | 2.35 | 2.38 | 2.23 | 0 | 0 | 0 |
04/05/2010 |
2.35
|
133,200 | 2.27 | 2.41 | 2.33 | 0 | 0 | 0 |
29/04/2010 |
2.27
|
271,800 | 2.19 | 2.27 | 2.13 | 0 | 0 | 0 |
28/04/2010 |
2.19
|
206,200 | 2.07 | 2.21 | 2.09 | 0 | 1,200 | -0.0 |
27/04/2010 |
2.07
|
44,000 | 2.04 | 2.10 | 2.03 | 0 | 1,200 | -0.0 |
26/04/2010 |
2.04
|
93,900 | 2.01 | 2.16 | 1.95 | 0 | 0 | 0 |
22/04/2010 |
2.01
|
49,800 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
21/04/2010 |
2.07
|
50,300 | 2.05 | 2.12 | 2.00 | 0 | 0 | 0 |