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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
1.62
|
800 | 1.57 | 1.73 | 1.55 | 0 | 0 | 0 |
15/04/2010 |
1.57
|
50 | 1.54 | 1.57 | 1.57 | 0 | 0 | 0 |
14/04/2010 |
1.54
|
1,610 | 1.40 | 1.54 | 1.54 | 0 | 0 | 0 |
13/04/2010 |
1.40
|
1,440 | 1.50 | 1.64 | 1.36 | 0 | 0 | 0 |
12/04/2010 |
1.50
|
2,050 | 1.40 | 1.54 | 1.27 | 0 | 0 | 0 |
09/04/2010 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
08/04/2010 |
1.40
|
1,200 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 |
07/04/2010 |
1.41
|
3,800 | 1.40 | 1.41 | 1.40 | 0 | 1,300 | -0.0 |
06/04/2010 |
1.40
|
100 | 1.57 | 1.57 | 1.40 | 0 | 0 | 0 |
05/04/2010 |
1.57
|
8,130 | 1.54 | 1.57 | 1.40 | 0 | 0 | 0 |
02/04/2010 |
1.54
|
90 | 1.48 | 1.54 | 1.48 | 0 | 0 | 0 |
01/04/2010 |
1.48
|
2,500 | 1.62 | 1.78 | 1.47 | 0 | 0 | 0 |
31/03/2010 |
1.62
|
10 | 1.47 | 1.62 | 1.62 | 0 | 0 | 0 |
30/03/2010 |
1.47
|
2,800 | 1.62 | 1.78 | 1.47 | 0 | 0 | 0 |
29/03/2010 |
1.62
|
25 | 1.41 | 1.62 | 1.62 | 0 | 0 | 0 |
26/03/2010 |
1.41
|
30 | 1.57 | 1.64 | 1.41 | 0 | 0 | 0 |
25/03/2010 |
1.57
|
8,010 | 1.48 | 1.64 | 1.57 | 0 | 0 | 0 |
24/03/2010 |
1.48
|
4,080 | 1.54 | 1.80 | 1.48 | 0 | 0 | 0 |
23/03/2010 |
1.54
|
30 | 1.69 | 1.85 | 1.54 | 0 | 0 | 0 |
22/03/2010 |
1.69
|
160 | 1.68 | 1.83 | 1.52 | 0 | 0 | 0 |
19/03/2010 |
1.68
|
10 | 1.43 | 1.68 | 1.68 | 0 | 0 | 0 |
18/03/2010 |
1.43
|
30 | 1.61 | 1.75 | 1.43 | 0 | 0 | 0 |
17/03/2010 |
1.61
|
390 | 1.64 | 1.78 | 1.57 | 0 | 0 | 0 |
16/03/2010 |
1.64
|
3,070 | 1.57 | 1.73 | 1.41 | 0 | 0 | 0 |
15/03/2010 |
1.57
|
2,750 | 1.71 | 1.92 | 1.57 | 0 | 0 | 0 |
12/03/2010 |
1.71
|
990 | 1.89 | 2.06 | 1.71 | 0 | 0 | 0 |
11/03/2010 |
1.89
|
50 | 1.73 | 1.89 | 1.89 | 0 | 0 | 0 |
10/03/2010 |
1.73
|
100 | 1.57 | 1.73 | 1.73 | 0 | 0 | 0 |
09/03/2010 |
1.57
|
2,240 | 1.75 | 1.90 | 1.57 | 0 | 0 | 0 |
08/03/2010 |
1.75
|
10 | 1.69 | 1.75 | 1.75 | 0 | 0 | 0 |
05/03/2010 |
1.69
|
20 | 1.50 | 1.78 | 1.69 | 0 | 0 | 0 |
04/03/2010 |
1.50
|
90 | 1.66 | 1.82 | 1.50 | 0 | 0 | 0 |
03/03/2010 |
1.66
|
1,010 | 1.57 | 1.73 | 1.66 | 0 | 0 | 0 |
02/03/2010 |
1.57
|
10 | 1.43 | 1.57 | 1.57 | 0 | 0 | 0 |
01/03/2010 |
1.43
|
1,210 | 1.57 | 1.75 | 1.43 | 0 | 0 | 0 |
26/02/2010 |
1.57
|
710 | 1.73 | 1.89 | 1.57 | 0 | 0 | 0 |
25/02/2010 |
1.73
|
10 | 1.57 | 1.73 | 1.73 | 0 | 0 | 0 |
24/02/2010 |
1.57
|
10 | 1.75 | 1.92 | 1.57 | 0 | 0 | 0 |
23/02/2010 |
1.75
|
410 | 1.83 | 2.06 | 1.75 | 0 | 0 | 0 |
22/02/2010 |
1.83
|
1,080 | 1.94 | 2.13 | 1.83 | 0 | 0 | 0 |
12/02/2010 |
1.94
|
10 | 1.76 | 1.94 | 1.94 | 0 | 0 | 0 |
11/02/2010 |
1.76
|
10 | 1.59 | 1.76 | 1.76 | 0 | 0 | 0 |
10/02/2010 |
1.59
|
30 | 1.61 | 1.62 | 1.59 | 0 | 0 | 0 |
09/02/2010 |
1.61
|
10 | 1.47 | 1.61 | 1.61 | 0 | 0 | 0 |
08/02/2010 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
05/02/2010 |
1.47
|
4,600 | 1.61 | 1.61 | 1.47 | 0 | 0 | 0 |
04/02/2010 |
1.61
|
30 | 1.50 | 1.64 | 1.61 | 0 | 0 | 0 |
03/02/2010 |
1.50
|
3,000 | 1.66 | 1.66 | 1.50 | 0 | 0 | 0 |
02/02/2010 |
1.66
|
17,020 | 1.66 | 1.82 | 1.66 | 0 | 0 | 0 |
01/02/2010 |
1.66
|
1,010 | 1.73 | 1.94 | 1.66 | 0 | 0 | 0 |
29/01/2010 |
1.73
|
30 | 1.66 | 1.83 | 1.73 | 0 | 0 | 0 |
28/01/2010 |
1.66
|
1,200 | 1.66 | 1.75 | 1.66 | 0 | 0 | 0 |
27/01/2010 |
1.66
|
100 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
26/01/2010 |
1.66
|
3,080 | 1.55 | 1.69 | 1.66 | 0 | 0 | 0 |
25/01/2010 |
1.55
|
20 | 1.71 | 1.71 | 1.55 | 0 | 0 | 0 |
22/01/2010 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
21/01/2010 |
1.71
|
5,000 | 1.57 | 1.71 | 1.71 | 0 | 0 | 0 |
20/01/2010 |
1.57
|
1,100 | 1.75 | 1.82 | 1.57 | 0 | 0 | 0 |
19/01/2010 |
1.75
|
530 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
18/01/2010 |
1.80
|
0 | 1.75 | 1.80 | 1.80 | 0 | 0 | 0 |
15/01/2010 |
1.75
|
2,000 | 1.92 | 1.92 | 1.75 | 0 | 0 | 0 |
14/01/2010 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
13/01/2010 |
1.92
|
10 | 1.75 | 1.92 | 1.92 | 0 | 0 | 0 |
12/01/2010 |
1.75
|
500 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
11/01/2010 |
1.80
|
0 | 1.83 | 1.80 | 1.80 | 0 | 0 | 0 |
08/01/2010 |
1.83
|
3,020 | 1.75 | 1.83 | 1.75 | 0 | 0 | 0 |
07/01/2010 |
1.75
|
17,540 | 1.75 | 1.82 | 1.50 | 0 | 0 | 0 |
06/01/2010 |
1.75
|
3,660 | 1.83 | 1.83 | 1.59 | 0 | 0 | 0 |
05/01/2010 |
1.83
|
3,070 | 1.75 | 1.83 | 1.73 | 0 | 0 | 0 |
04/01/2010 |
1.75
|
2,000 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
31/12/2009 |
1.75
|
1,000 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 |
30/12/2009 |
1.76
|
10 | 1.61 | 1.76 | 1.76 | 0 | 0 | 0 |
29/12/2009 |
1.61
|
1,920 | 1.78 | 1.78 | 1.61 | 0 | 0 | 0 |
28/12/2009 |
1.78
|
1,590 | 1.96 | 1.96 | 1.76 | 0 | 0 | 0 |
25/12/2009 |
1.96
|
410 | 2.01 | 2.27 | 1.96 | 0 | 0 | 0 |
24/12/2009 |
2.01
|
2,390 | 2.18 | 2.39 | 2.01 | 0 | 0 | 0 |
23/12/2009 |
2.18
|
840 | 1.99 | 2.18 | 2.18 | 0 | 0 | 0 |
22/12/2009 |
1.99
|
10 | 1.80 | 1.99 | 1.99 | 0 | 0 | 0 |
21/12/2009 |
1.80
|
460 | 2.06 | 2.06 | 1.80 | 0 | 0 | 0 |
18/12/2009 |
2.06
|
120 | 1.89 | 2.06 | 1.71 | 0 | 0 | 0 |
17/12/2009 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
16/12/2009 |
1.89
|
150 | 1.75 | 1.92 | 1.83 | 0 | 0 | 0 |
15/12/2009 |
1.75
|
18,900 | 1.87 | 1.87 | 1.75 | 0 | 0 | 0 |
14/12/2009 |
1.87
|
10 | 1.71 | 1.87 | 1.87 | 0 | 0 | 0 |
11/12/2009 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
10/12/2009 |
1.71
|
4,480 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
09/12/2009 |
1.80
|
2,000 | 1.75 | 1.92 | 1.80 | 0 | 0 | 0 |
08/12/2009 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
07/12/2009 |
1.75
|
1,000 | 1.68 | 1.75 | 1.75 | 0 | 0 | 0 |
04/12/2009 |
1.68
|
2,110 | 1.54 | 1.68 | 1.68 | 0 | 0 | 0 |
03/12/2009 |
1.54
|
200 | 1.40 | 1.54 | 1.54 | 0 | 0 | 0 |
02/12/2009 |
1.40
|
3,000 | 1.27 | 1.40 | 1.40 | 0 | 0 | 0 |
01/12/2009 |
1.27
|
10 | 1.41 | 1.41 | 1.27 | 0 | 0 | 0 |
30/11/2009 |
1.41
|
20 | 1.57 | 1.57 | 1.41 | 0 | 0 | 0 |
27/11/2009 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
26/11/2009 |
1.57
|
1,500 | 1.61 | 1.61 | 1.57 | 0 | 0 | 0 |
25/11/2009 |
1.61
|
600 | 1.59 | 1.61 | 1.61 | 0 | 0 | 0 |
24/11/2009 |
1.59
|
0 | 1.57 | 1.59 | 1.59 | 0 | 0 | 0 |
23/11/2009 |
1.57
|
2,010 | 1.75 | 1.89 | 1.57 | 0 | 0 | 0 |
20/11/2009 |
1.75
|
1,600 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |