Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-09-13) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-08-14) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
6 tháng
(2024-05-16) |
0.70 | 6.73% | 9,328,400 | -14 | -0.0 |
10.20
11.60
11.10
|
12 tháng
(2023-11-20) |
4.10 | 58.66% | 32,153,500 | -265,064 | -2.3 |
6.90
11.60
11.10
|
24 tháng
(2022-11-23) |
6.73 | 153.85% | 102,041,425 | -281,964 | -2.4 |
4.08
11.60
11.10
|
36 tháng
(2021-11-29) |
-0.89 | -7.40% | 164,655,965 | -429,364 | -5.1 |
3.50
16.91
11.10
|
60 tháng
(2019-12-09) |
7.34 | 195.56% | 222,918,704 | -861,589 | -14.5 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2010 |
2.46
|
4,200 | 2.45 | 2.49 | 2.46 | 0 | 0 | 0 |
03/11/2010 |
2.45
|
9,500 | 2.46 | 2.50 | 2.43 | 0 | 0 | 0 |
02/11/2010 |
2.46
|
62,000 | 2.49 | 2.52 | 2.45 | 0 | 17,800 | -0.3 |
01/11/2010 |
2.49
|
16,400 | 2.54 | 2.56 | 2.49 | 0 | 3,500 | -0.1 |
29/10/2010 |
2.54
|
8,100 | 2.50 | 2.65 | 2.52 | 0 | 2,000 | -0.0 |
28/10/2010 |
2.50
|
4,000 | 2.50 | 2.54 | 2.50 | 0 | 1,700 | -0.0 |
27/10/2010 |
2.50
|
27,000 | 2.60 | 2.60 | 2.46 | 0 | 9,000 | -0.2 |
26/10/2010 |
2.60
|
16,800 | 2.53 | 2.60 | 2.54 | 0 | 9,900 | -0.2 |
25/10/2010 |
2.53
|
4,300 | 2.53 | 2.53 | 2.53 | 0 | 4,000 | -0.1 |
22/10/2010 |
2.53
|
16,300 | 2.56 | 2.56 | 2.52 | 0 | 4,100 | -0.1 |
21/10/2010 |
2.56
|
12,800 | 2.49 | 2.56 | 2.50 | 0 | 3,500 | -0.1 |
20/10/2010 |
2.49
|
34,600 | 2.67 | 2.67 | 2.46 | 5,500 | 12,100 | -0.1 |
19/10/2010 |
2.67
|
16,200 | 2.67 | 2.67 | 2.61 | 6,000 | 6,500 | -0.0 |
18/10/2010 |
2.67
|
9,200 | 2.63 | 2.68 | 2.67 | 0 | 3,800 | -0.1 |
15/10/2010 |
2.63
|
3,300 | 2.71 | 2.72 | 2.63 | 0 | 0 | 0 |
14/10/2010 |
2.71
|
18,400 | 2.74 | 2.87 | 2.71 | 0 | 4,500 | -0.1 |
13/10/2010 |
2.74
|
3,000 | 2.67 | 2.74 | 2.74 | 0 | 2,000 | -0.0 |
12/10/2010 |
2.67
|
20,400 | 2.79 | 2.79 | 2.61 | 0 | 6,000 | -0.1 |
11/10/2010 |
2.79
|
7,500 | 2.90 | 2.90 | 2.79 | 0 | 1,500 | -0.0 |
08/10/2010 |
2.90
|
600 | 2.89 | 2.91 | 2.83 | 0 | 0 | 0 |
07/10/2010 |
2.89
|
3,700 | 2.90 | 2.93 | 2.89 | 0 | 900 | -0.0 |
06/10/2010 |
2.90
|
5,600 | 2.93 | 2.93 | 2.87 | 0 | 3,500 | -0.1 |
05/10/2010 |
2.93
|
13,100 | 2.80 | 2.93 | 2.74 | 100 | 4,100 | -0.1 |
04/10/2010 |
2.80
|
9,900 | 2.86 | 2.89 | 2.80 | 0 | 3,000 | -0.1 |
01/10/2010 |
2.86
|
12,100 | 2.94 | 2.95 | 2.86 | 0 | 4,000 | -0.1 |
30/09/2010 |
2.94
|
8,100 | 2.98 | 2.98 | 2.94 | 0 | 2,000 | -0.0 |
29/09/2010 |
2.98
|
1,000 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
28/09/2010 |
3.05
|
4,200 | 3.10 | 3.10 | 3.01 | 0 | 1,000 | -0.0 |
27/09/2010 |
3.10
|
6,200 | 3.01 | 3.10 | 2.97 | 0 | 0 | 0 |
24/09/2010 |
3.01
|
15,400 | 2.97 | 3.01 | 2.99 | 0 | 0 | 0 |
23/09/2010 |
2.97
|
2,100 | 2.98 | 3.08 | 2.97 | 0 | 0 | 0 |
22/09/2010 |
2.98
|
2,400 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
21/09/2010 |
3.02
|
5,000 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
20/09/2010 |
3.05
|
7,900 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
17/09/2010 |
3.13
|
23,100 | 3.08 | 3.13 | 3.02 | 0 | 0 | 0 |
16/09/2010 |
3.08
|
6,300 | 3.05 | 3.08 | 3.04 | 0 | 0 | 0 |
15/09/2010 |
3.05
|
9,300 | 3.08 | 3.13 | 3.01 | 0 | 0 | 0 |
14/09/2010 |
3.08
|
8,000 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
13/09/2010 |
3.01
|
6,900 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
10/09/2010 |
3.09
|
21,100 | 3.20 | 3.25 | 3.06 | 200 | 0 | 0.0 |
09/09/2010 |
3.20
|
33,100 | 3.08 | 3.23 | 3.20 | 0 | 0 | 0 |
08/09/2010 |
3.08
|
33,300 | 3.15 | 3.15 | 3.01 | 0 | 0 | 0 |
07/09/2010 |
3.15
|
21,900 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
06/09/2010 |
3.31
|
16,500 | 3.20 | 3.38 | 3.17 | 1,000 | 0 | 0.0 |
01/09/2010 |
3.20
|
19,300 | 3.19 | 3.25 | 2.99 | 0 | 0 | 0 |
31/08/2010 |
3.19
|
17,300 | 3.16 | 3.27 | 3.17 | 0 | 0 | 0 |
30/08/2010 |
3.16
|
40,300 | 2.94 | 3.16 | 3.01 | 0 | 300 | -0.0 |
27/08/2010 |
2.94
|
11,700 | 2.90 | 2.98 | 2.93 | 0 | 200 | -0.0 |
26/08/2010 |
2.90
|
33,400 | 2.87 | 3.01 | 2.87 | 3,000 | 0 | 0.1 |
25/08/2010 |
2.87
|
74,800 | 3.04 | 3.06 | 2.87 | 0 | 0 | 0 |
24/08/2010 |
3.04
|
33,800 | 3.20 | 3.21 | 3.02 | 0 | 0 | 0 |
23/08/2010 |
3.20
|
11,200 | 3.27 | 3.27 | 3.20 | 0 | 100 | -0.0 |
20/08/2010 |
3.27
|
40,100 | 3.21 | 3.28 | 3.17 | 0 | 0 | 0 |
19/08/2010 |
3.21
|
74,200 | 3.27 | 3.28 | 3.21 | 0 | 6,300 | -0.1 |
18/08/2010 |
3.27
|
21,400 | 3.21 | 3.41 | 3.16 | 0 | 0 | 0 |
17/08/2010 |
3.21
|
18,700 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 |
16/08/2010 |
3.35
|
99,400 | 3.24 | 3.38 | 3.25 | 0 | 300 | -0.0 |
13/08/2010 |
3.24
|
22,100 | 3.08 | 3.27 | 3.15 | 0 | 0 | 0 |
12/08/2010 |
3.08
|
42,700 | 3.35 | 3.35 | 3.08 | 300 | 0 | 0.0 |
11/08/2010 |
3.35
|
12,300 | 3.25 | 3.36 | 3.28 | 0 | 0 | 0 |
10/08/2010 |
3.25
|
10,200 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
09/08/2010 |
3.35
|
62,500 | 3.45 | 3.45 | 3.35 | 0 | 5,900 | -0.1 |
06/08/2010 |
3.45
|
4,800 | 3.49 | 3.51 | 3.45 | 0 | 3,200 | -0.1 |
05/08/2010 |
3.49
|
52,700 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 |
04/08/2010 |
3.51
|
10,900 | 3.58 | 3.58 | 3.49 | 0 | 1,500 | -0.0 |
03/08/2010 |
3.58
|
104,100 | 3.58 | 3.61 | 3.53 | 0 | 0 | 0 |
02/08/2010 |
3.58
|
8,600 | 3.62 | 3.80 | 3.58 | 0 | 0 | 0 |
30/07/2010 |
3.62
|
20,800 | 3.65 | 3.76 | 3.58 | 0 | 0 | 0 |
29/07/2010 |
3.65
|
58,000 | 3.68 | 3.68 | 3.56 | 0 | 3,000 | -0.1 |
28/07/2010 |
3.68
|
118,800 | 3.75 | 3.75 | 3.64 | 200 | 0 | 0.0 |
27/07/2010 |
3.75
|
11,000 | 3.77 | 3.80 | 3.69 | 200 | 0 | 0.0 |
26/07/2010 |
3.77
|
18,300 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
23/07/2010 |
3.80
|
46,600 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 |
22/07/2010 |
3.80
|
76,500 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
21/07/2010 |
3.82
|
34,500 | 3.79 | 3.87 | 3.80 | 0 | 0 | 0 |
20/07/2010 |
3.79
|
49,700 | 3.73 | 3.83 | 3.76 | 10,000 | 0 | 0.3 |
19/07/2010 |
3.73
|
40,300 | 3.73 | 3.75 | 3.69 | 200 | 0 | 0.0 |
16/07/2010 |
3.73
|
62,100 | 3.75 | 3.76 | 3.72 | 1,100 | 0 | 0.0 |
15/07/2010 |
3.75
|
26,900 | 3.79 | 3.79 | 3.73 | 18,900 | 5,000 | 0.4 |
14/07/2010 |
3.79
|
8,700 | 3.79 | 3.83 | 3.73 | 0 | 0 | 0 |
13/07/2010 |
3.79
|
56,000 | 3.76 | 3.86 | 3.79 | 0 | 0 | 0 |
12/07/2010 |
3.76
|
56,800 | 3.77 | 3.83 | 3.60 | 0 | 0 | 0 |
09/07/2010 |
3.77
|
28,600 | 3.68 | 3.82 | 3.68 | 0 | 0 | 0 |
08/07/2010 |
3.68
|
29,500 | 3.69 | 3.69 | 3.68 | 0 | 0 | 0 |
07/07/2010 |
3.69
|
67,300 | 3.73 | 3.83 | 3.68 | 3,000 | 0 | 0.1 |
06/07/2010 |
3.73
|
65,400 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 |
05/07/2010 |
3.76
|
13,300 | 3.71 | 3.76 | 3.65 | 0 | 0 | 0 |
02/07/2010 |
3.71
|
61,200 | 3.68 | 3.71 | 3.68 | 500 | 0 | 0.0 |
01/07/2010 |
3.68
|
49,900 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/06/2010 |
3.68
|
53,300 | 3.71 | 3.71 | 3.67 | 200 | 0 | 0 |
29/06/2010 |
3.71
|
18,700 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 |
28/06/2010 |
3.76
|
49,600 | 3.72 | 3.82 | 3.69 | 0 | 0 | 0 |
25/06/2010 |
3.72
|
67,600 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
24/06/2010 |
3.72
|
85,600 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
23/06/2010 |
3.72
|
23,600 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
22/06/2010 |
3.77
|
47,600 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
21/06/2010 |
3.79
|
63,500 | 3.73 | 3.84 | 3.76 | 0 | 0 | 0 |
18/06/2010 |
3.73
|
36,300 | 3.76 | 3.87 | 3.73 | 0 | 0 | 0 |
17/06/2010 |
3.76
|
13,100 | 3.90 | 3.90 | 3.76 | 200 | 0 | 0.0 |
16/06/2010 |
3.90
|
70,600 | 3.77 | 3.99 | 3.86 | 0 | 0 | 0 |