Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.60 | -10% | 13,800 | 0 | 0 |
13.70
17.90
14.40
|
2 tháng
(2024-09-09) |
-0.10 | -0.69% | 41,400 | -900 | -0.0 |
13.70
17.90
14.40
|
3 tháng
(2024-08-12) |
-0.30 | -2.04% | 42,300 | -900 | -0.0 |
13.70
17.90
14.40
|
6 tháng
(2024-05-13) |
-0.20 | -1.37% | 95,200 | -900 | -0.0 |
13.10
17.90
14.40
|
12 tháng
(2023-11-14) |
1.13 | 8.48% | 200,200 | -2,300 | -0.0 |
12.25
19.07
14.40
|
24 tháng
(2022-11-21) |
-1.18 | -7.59% | 302,028 | -1,600 | -0.0 |
11.31
20.94
14.40
|
36 tháng
(2021-11-24) |
0.11 | 0.80% | 442,331 | 900 | 0.0 |
11.31
20.94
14.40
|
60 tháng
(2019-12-05) |
-20.16 | -58.33% | 750,095 | -8,974 | -0.1 |
8.47
34.56
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2010 |
3.21
|
100 | 3.11 | 3.21 | 3.21 | 0 | 0 | 0 |
10/06/2010 |
3.11
|
200 | 3.08 | 3.11 | 3.03 | 0 | 0 | 0 |
09/06/2010 |
3.08
|
12,700 | 2.89 | 3.08 | 3.05 | 0 | 0 | 0 |
08/06/2010 |
2.89
|
100 | 3.11 | 3.11 | 2.89 | 0 | 0 | 0 |
07/06/2010 |
3.11
|
100 | 2.95 | 3.11 | 3.11 | 0 | 0 | 0 |
04/06/2010 |
2.95
|
1,000 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 |
03/06/2010 |
2.97
|
6,200 | 2.92 | 2.97 | 2.97 | 0 | 0 | 0 |
02/06/2010 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
01/06/2010 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
31/05/2010 |
2.92
|
9,000 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 |
28/05/2010 |
3.13
|
8,300 | 3.00 | 3.13 | 3.13 | 0 | 0 | 0 |
27/05/2010 |
3.00
|
2,500 | 2.79 | 3.00 | 2.84 | 0 | 0 | 0 |
26/05/2010 |
2.79
|
10,600 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
25/05/2010 |
2.84
|
600 | 2.81 | 2.84 | 2.84 | 0 | 0 | 0 |
24/05/2010 |
2.81
|
1,200 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
21/05/2010 |
2.81
|
2,900 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
20/05/2010 |
2.95
|
2,900 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
19/05/2010 |
3.00
|
1,500 | 3.00 | 3.19 | 3.00 | 0 | 0 | 0 |
18/05/2010 |
3.00
|
300 | 3.08 | 3.13 | 3.00 | 0 | 0 | 0 |
17/05/2010 |
3.08
|
200 | 3.34 | 3.34 | 3.08 | 0 | 0 | 0 |
14/05/2010 |
3.34
|
700 | 3.19 | 3.34 | 3.05 | 0 | 0 | 0 |
13/05/2010 |
3.19
|
100 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
12/05/2010 |
3.26
|
13,900 | 3.40 | 3.48 | 3.26 | 0 | 0 | 0 |
11/05/2010 |
3.40
|
11,300 | 3.19 | 3.40 | 3.19 | 0 | 0 | 0 |
10/05/2010 |
3.19
|
4,800 | 3.37 | 3.37 | 3.19 | 0 | 0 | 0 |
07/05/2010 |
3.37
|
2,000 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 |
06/05/2010 |
3.37
|
300 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
05/05/2010 |
3.53
|
100 | 3.45 | 3.53 | 3.53 | 0 | 0 | 0 |
04/05/2010 |
3.45
|
7,000 | 3.34 | 3.56 | 3.45 | 0 | 0 | 0 |
29/04/2010 |
3.34
|
4,600 | 3.21 | 3.34 | 3.32 | 0 | 0 | 0 |
28/04/2010 |
3.21
|
2,100 | 3.16 | 3.21 | 3.13 | 0 | 0 | 0 |
27/04/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
26/04/2010 |
3.16
|
500 | 3.45 | 3.45 | 3.16 | 0 | 0 | 0 |
22/04/2010 |
3.45
|
6,600 | 3.37 | 3.45 | 3.13 | 0 | 0 | 0 |
21/04/2010 |
3.37
|
17,400 | 3.19 | 3.37 | 3.26 | 0 | 0 | 0 |
20/04/2010 |
3.19
|
17,700 | 3.00 | 3.19 | 3.03 | 0 | 0 | 0 |
19/04/2010 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
16/04/2010 |
3.00
|
800 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 |
15/04/2010 |
3.00
|
100 | 2.92 | 3.00 | 3.00 | 0 | 0 | 0 |
14/04/2010 |
2.92
|
2,600 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
13/04/2010 |
2.97
|
1,200 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
12/04/2010 |
3.08
|
3,000 | 2.89 | 3.08 | 3.03 | 0 | 0 | 0 |
09/04/2010 |
2.89
|
9,100 | 2.73 | 3.03 | 2.84 | 0 | 0 | 0 |
08/04/2010 |
2.73
|
2,000 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
07/04/2010 |
2.92
|
700 | 2.79 | 2.92 | 2.92 | 0 | 0 | 0 |
06/04/2010 |
2.79
|
100 | 2.71 | 2.79 | 2.79 | 0 | 0 | 0 |
05/04/2010 |
2.71
|
5,600 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
02/04/2010 |
2.84
|
3,900 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
01/04/2010 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
31/03/2010 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
30/03/2010 |
3.05
|
400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
29/03/2010 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
26/03/2010 |
3.05
|
1,300 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
25/03/2010 |
3.05
|
4,900 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
24/03/2010 |
3.08
|
700 | 2.89 | 3.08 | 2.76 | 0 | 0 | 0 |
23/03/2010 |
2.89
|
2,100 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
22/03/2010 |
2.95
|
1,800 | 2.92 | 3.03 | 2.95 | 0 | 0 | 0 |
19/03/2010 |
2.92
|
3,600 | 2.84 | 3.03 | 2.92 | 0 | 0 | 0 |
18/03/2010 |
2.84
|
0 | 2.87 | 2.84 | 2.84 | 0 | 0 | 0 |
17/03/2010 |
2.87
|
1,500 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 |
16/03/2010 |
2.87
|
2,300 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 |
15/03/2010 |
2.87
|
3,200 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
12/03/2010 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
11/03/2010 |
2.92
|
1,600 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 |
10/03/2010 |
2.92
|
1,500 | 2.87 | 2.95 | 2.92 | 0 | 0 | 0 |
09/03/2010 |
2.87
|
100 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
08/03/2010 |
2.92
|
1,800 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
05/03/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
04/03/2010 |
2.97
|
900 | 2.95 | 2.97 | 2.97 | 0 | 0 | 0 |
03/03/2010 |
2.95
|
100 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 |
02/03/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
01/03/2010 |
3.16
|
100 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 |
26/02/2010 |
3.03
|
800 | 2.84 | 3.03 | 3.03 | 0 | 0 | 0 |
25/02/2010 |
2.84
|
900 | 2.65 | 2.84 | 2.81 | 0 | 0 | 0 |
24/02/2010 |
2.65
|
200 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 |
23/02/2010 |
2.71
|
100 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 |
22/02/2010 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
12/02/2010 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
11/02/2010 |
2.81
|
500 | 2.79 | 2.81 | 2.81 | 0 | 0 | 0 |
10/02/2010 |
2.79
|
400 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
09/02/2010 |
2.79
|
900 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 |
08/02/2010 |
2.76
|
0 | 2.84 | 2.76 | 2.76 | 0 | 0 | 0 |
05/02/2010 |
2.84
|
1,300 | 2.71 | 2.84 | 2.76 | 0 | 0 | 0 |
04/02/2010 |
2.71
|
1,300 | 2.68 | 2.87 | 2.71 | 0 | 0 | 0 |
03/02/2010 |
2.68
|
700 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
02/02/2010 |
2.79
|
2,000 | 2.73 | 2.79 | 2.76 | 0 | 2,000 | -0.0 |
01/02/2010 |
2.73
|
600 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
29/01/2010 |
2.92
|
200 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
28/01/2010 |
2.92
|
1,700 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
27/01/2010 |
3.00
|
2,200 | 3.26 | 3.26 | 3.00 | 0 | 0 | 0 |
26/01/2010 |
3.26
|
2,400 | 3.24 | 3.26 | 3.05 | 0 | 0 | 0 |
25/01/2010 |
3.24
|
1,100 | 3.05 | 3.24 | 2.92 | 0 | 0 | 0 |
22/01/2010 |
3.05
|
1,800 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
21/01/2010 |
3.24
|
300 | 3.05 | 3.24 | 3.21 | 0 | 0 | 0 |
20/01/2010 |
3.05
|
900 | 3.32 | 3.32 | 3.05 | 0 | 0 | 0 |
19/01/2010 |
3.32
|
1,600 | 3.05 | 3.32 | 3.05 | 0 | 0 | 0 |
18/01/2010 |
3.05
|
200 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
15/01/2010 |
3.19
|
2,200 | 3.19 | 3.40 | 3.16 | 0 | 0 | 0 |
14/01/2010 |
3.19
|
3,600 | 3.29 | 3.50 | 3.19 | 0 | 0 | 0 |
13/01/2010 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |