Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -12.38% | 581,685 | 34,400 | 0.3 |
8.90
10.50
9.20
|
2 tháng
(2024-09-23) |
-1.80 | -16.36% | 1,243,402 | 34,300 | 0.3 |
8.90
11.10
9.20
|
3 tháng
(2024-08-26) |
-2.20 | -19.30% | 1,784,327 | -17,100 | -0.3 |
8.90
11.40
9.20
|
6 tháng
(2024-05-27) |
-3.48 | -27.45% | 12,799,276 | 212,882 | 2.5 |
8.90
13.15
9.20
|
12 tháng
(2023-11-28) |
-1.04 | -10.15% | 31,153,744 | 509,133 | 6.3 |
8.90
13.53
9.20
|
24 tháng
(2022-12-05) |
1.58 | 20.72% | 91,633,247 | 496,908 | 6.2 |
6.79
13.53
9.20
|
36 tháng
(2021-12-08) |
-5.77 | -38.54% | 175,625,764 | 443,809 | 4.9 |
4.59
22.23
9.20
|
60 tháng
(2019-12-19) |
4.45 | 93.76% | 299,204,293 | -142,679 | -3.8 |
4.32
25.16
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
1.57
|
31,100 | 1.58 | 1.61 | 1.55 | 0 | 11,000 | -0.3 |
15/11/2010 |
1.61
|
18,200 | 1.66 | 1.69 | 1.61 | 1,100 | 0 | 0.0 |
12/11/2010 |
1.65
|
12,400 | 1.75 | 1.75 | 1.65 | 100 | 1,000 | -0.0 |
11/11/2010 |
1.72
|
13,800 | 1.77 | 1.77 | 1.72 | 0 | 0 | 0 |
10/11/2010 |
1.77
|
5,000 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 |
09/11/2010 |
1.72
|
35,600 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 |
08/11/2010 |
1.83
|
22,600 | 1.80 | 1.86 | 1.80 | 16,500 | 0 | 0.5 |
05/11/2010 |
1.86
|
28,600 | 1.86 | 1.89 | 1.85 | 0 | 0 | 0 |
04/11/2010 |
1.80
|
6,300 | 1.66 | 1.83 | 1.66 | 1,500 | 0 | 0.0 |
03/11/2010 |
1.75
|
32,400 | 1.83 | 1.84 | 1.75 | 1,200 | 0 | 0.0 |
02/11/2010 |
1.86
|
10,600 | 1.89 | 1.91 | 1.85 | 6,400 | 0 | 0.2 |
01/11/2010 |
1.89
|
5,000 | 1.99 | 1.99 | 1.89 | 500 | 0 | 0.0 |
29/10/2010 |
1.90
|
16,900 | 1.89 | 1.91 | 1.89 | 0 | 0 | 0 |
28/10/2010 |
1.89
|
4,300 | 1.94 | 1.94 | 1.89 | 1,000 | 0 | 0.0 |
27/10/2010 |
1.97
|
300 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
26/10/2010 |
1.98
|
5,900 | 2.00 | 2.00 | 1.92 | 500 | 0 | 0.0 |
25/10/2010 |
1.87
|
2,300 | 1.86 | 1.87 | 1.86 | 500 | 0 | 0.0 |
22/10/2010 |
1.89
|
38,100 | 2.09 | 2.09 | 1.88 | 5,500 | 0 | 0.2 |
21/10/2010 |
2.01
|
100 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
20/10/2010 |
1.92
|
19,000 | 1.95 | 1.95 | 1.85 | 200 | 0 | 0.0 |
19/10/2010 |
1.98
|
7,700 | 2.01 | 2.01 | 1.97 | 1,000 | 0 | 0.0 |
18/10/2010 |
2.04
|
6,000 | 2.07 | 2.10 | 2.04 | 300 | 0 | 0.0 |
15/10/2010 |
2.07
|
100 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
14/10/2010 |
2.07
|
2,600 | 2.08 | 2.09 | 2.04 | 0 | 0 | 0 |
13/10/2010 |
2.09
|
2,500 | 2.04 | 2.09 | 2.04 | 0 | 0 | 0 |
12/10/2010 |
2.01
|
5,300 | 2.10 | 2.14 | 2.01 | 0 | 0 | 0 |
11/10/2010 |
2.07
|
1,300 | 2.03 | 2.09 | 2.03 | 0 | 100 | -0.0 |
08/10/2010 |
2.02
|
3,500 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
07/10/2010 |
2.10
|
3,800 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
06/10/2010 |
2.15
|
21,000 | 2.21 | 2.21 | 2.15 | 19,500 | 2,300 | 0.6 |
05/10/2010 |
2.10
|
69,500 | 2.06 | 2.10 | 2.06 | 68,000 | 0 | 2.4 |
04/10/2010 |
1.96
|
14,800 | 2.04 | 2.04 | 1.92 | 200 | 0 | 0.0 |
01/10/2010 |
2.04
|
6,400 | 2.04 | 2.04 | 2.02 | 0 | 0 | 0 |
30/09/2010 |
2.05
|
12,600 | 2.04 | 2.06 | 2.02 | 0 | 0 | 0 |
29/09/2010 |
2.05
|
4,500 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
28/09/2010 |
2.10
|
9,700 | 2.10 | 2.11 | 2.10 | 0 | 500 | -0.0 |
27/09/2010 |
2.10
|
11,400 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
24/09/2010 |
2.08
|
15,800 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
23/09/2010 |
2.10
|
20,500 | 2.10 | 2.10 | 2.08 | 0 | 0 | 0 |
22/09/2010 |
2.10
|
16,900 | 2.11 | 2.12 | 2.10 | 300 | 0 | 0.0 |
21/09/2010 |
2.11
|
8,200 | 2.10 | 2.12 | 2.10 | 500 | 0 | 0.0 |
20/09/2010 |
2.15
|
7,300 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
17/09/2010 |
2.16
|
23,500 | 2.09 | 2.17 | 2.07 | 1,100 | 0 | 0.0 |
16/09/2010 |
2.09
|
7,700 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
15/09/2010 |
2.10
|
8,200 | 2.08 | 2.10 | 2.08 | 0 | 0 | 0 |
14/09/2010 |
2.11
|
24,800 | 2.10 | 2.12 | 2.10 | 3,100 | 0 | 0.1 |
13/09/2010 |
2.10
|
5,800 | 2.15 | 2.17 | 2.06 | 0 | 0 | 0 |
10/09/2010 |
2.14
|
24,300 | 2.15 | 2.21 | 2.10 | 0 | 0 | 0 |
09/09/2010 |
2.18
|
11,500 | 2.04 | 2.21 | 2.01 | 0 | 0 | 0 |
08/09/2010 |
2.13
|
11,000 | 2.10 | 2.20 | 2.10 | 1,000 | 0 | 0.0 |
07/09/2010 |
2.19
|
31,600 | 2.20 | 2.27 | 2.19 | 0 | 0 | 0 |
06/09/2010 |
2.30
|
41,200 | 2.21 | 2.30 | 2.21 | 0 | 3,900 | -0.1 |
01/09/2010 |
2.18
|
42,500 | 2.10 | 2.18 | 2.05 | 0 | 100 | -0.0 |
31/08/2010 |
2.07
|
45,600 | 2.07 | 2.07 | 2.01 | 0 | 100 | -0.0 |
30/08/2010 |
1.93
|
7,000 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
27/08/2010 |
1.92
|
65,500 | 1.90 | 1.93 | 1.79 | 700 | 29,200 | -0.9 |
26/08/2010 |
1.95
|
110,500 | 1.92 | 2.08 | 1.89 | 1,100 | 92,500 | -3.0 |
25/08/2010 |
2.02
|
39,700 | 2.10 | 2.10 | 2.02 | 2,100 | 20,000 | -0.6 |
24/08/2010 |
2.16
|
25,300 | 2.27 | 2.27 | 2.14 | 1,300 | 0 | 0.0 |
23/08/2010 |
2.27
|
19,400 | 2.34 | 2.34 | 2.22 | 400 | 0 | 0.0 |
20/08/2010 |
2.25
|
9,000 | 2.19 | 2.25 | 2.19 | 0 | 0 | 0 |
19/08/2010 |
2.23
|
14,300 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 |
18/08/2010 |
2.28
|
12,300 | 2.29 | 2.38 | 2.27 | 0 | 0 | 0 |
17/08/2010 |
2.31
|
15,300 | 2.33 | 2.39 | 2.31 | 0 | 0 | 0 |
16/08/2010 |
2.36
|
36,300 | 2.31 | 2.38 | 2.31 | 0 | 0 | 0 |
13/08/2010 |
2.29
|
11,700 | 2.14 | 2.32 | 2.14 | 0 | 0 | 0 |
12/08/2010 |
2.15
|
19,200 | 2.21 | 2.24 | 2.15 | 0 | 0 | 0 |
11/08/2010 |
2.24
|
18,200 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 |
10/08/2010 |
2.18
|
25,500 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 |
09/08/2010 |
2.32
|
25,300 | 2.33 | 2.34 | 2.30 | 2,500 | 0 | 0.1 |
06/08/2010 |
2.42
|
8,900 | 2.44 | 2.44 | 2.42 | 500 | 0 | 0.0 |
05/08/2010 |
2.40
|
2,300 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 |
04/08/2010 |
2.39
|
4,500 | 2.47 | 2.47 | 2.38 | 700 | 0 | 0.0 |
03/08/2010 |
2.42
|
9,100 | 2.47 | 2.50 | 2.42 | 0 | 0 | 0 |
02/08/2010 |
2.40
|
4,300 | 2.42 | 2.42 | 2.40 | 500 | 0 | 0.0 |
30/07/2010 |
2.39
|
2,100 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |
29/07/2010 |
2.39
|
9,600 | 2.40 | 2.42 | 2.35 | 300 | 0 | 0.0 |
28/07/2010 |
2.39
|
9,900 | 2.33 | 2.43 | 2.33 | 300 | 0 | 0.0 |
27/07/2010 |
2.42
|
8,000 | 2.42 | 2.44 | 2.42 | 0 | 0 | 0 |
26/07/2010 |
2.45
|
20,300 | 2.45 | 2.45 | 2.44 | 0 | 0 | 0 |
23/07/2010 |
2.44
|
19,100 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
22/07/2010 |
2.47
|
10,700 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
21/07/2010 |
2.50
|
13,600 | 2.49 | 2.52 | 2.49 | 0 | 0 | 0 |
20/07/2010 |
2.48
|
14,000 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
19/07/2010 |
2.48
|
11,300 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
16/07/2010 |
2.49
|
10,400 | 2.49 | 2.49 | 2.48 | 0 | 0 | 0 |
15/07/2010 |
2.48
|
16,000 | 2.50 | 2.56 | 2.47 | 0 | 0 | 0 |
14/07/2010 |
2.47
|
7,400 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
13/07/2010 |
2.49
|
1,400 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
12/07/2010 |
2.44
|
9,100 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
09/07/2010 |
2.44
|
15,700 | 2.42 | 2.47 | 2.42 | 0 | 0 | 0 |
08/07/2010 |
2.42
|
8,200 | 2.42 | 2.43 | 2.42 | 0 | 0 | 0 |
07/07/2010 |
2.42
|
8,700 | 2.44 | 2.44 | 2.41 | 1,100 | 0 | 0.0 |
06/07/2010 |
2.42
|
9,900 | 2.47 | 2.47 | 2.42 | 2,100 | 0 | 0.1 |
05/07/2010 |
2.47
|
6,800 | 2.50 | 2.52 | 2.47 | 0 | 0 | 0 |
02/07/2010 |
2.44
|
700 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 |
01/07/2010 |
2.44
|
8,500 | 2.40 | 2.47 | 2.40 | 0 | 1,000 | -0.0 |
30/06/2010 |
2.42
|
4,100 | 2.35 | 2.43 | 2.35 | 0 | 0 | 0 |
29/06/2010 |
2.44
|
11,300 | 2.45 | 2.45 | 2.44 | 0 | 0 | 0 |
28/06/2010 |
2.46
|
3,500 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 |