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) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
2.67
|
47,400 | 2.60 | 2.67 | 2.62 | 3,000 | 0 | 0.1 |
16/04/2010 |
2.60
|
15,400 | 2.57 | 2.67 | 2.57 | 2,000 | 0 | 0.0 |
15/04/2010 |
2.57
|
3,200 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
14/04/2010 |
2.57
|
8,000 | 2.47 | 2.60 | 2.57 | 0 | 0 | 0 |
13/04/2010 |
2.47
|
2,500 | 2.46 | 2.47 | 2.47 | 0 | 0 | 0 |
12/04/2010 |
2.46
|
10,500 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 |
09/04/2010 |
2.53
|
10,300 | 2.50 | 2.53 | 2.49 | 0 | 0 | 0 |
08/04/2010 |
2.50
|
3,900 | 2.53 | 2.60 | 2.50 | 0 | 500 | -0.0 |
07/04/2010 |
2.53
|
4,100 | 2.53 | 2.55 | 2.50 | 0 | 500 | -0.0 |
06/04/2010 |
2.53
|
2,800 | 2.52 | 2.53 | 2.53 | 0 | 1,000 | -0.0 |
05/04/2010 |
2.52
|
3,500 | 2.65 | 2.65 | 2.50 | 0 | 0 | 0 |
02/04/2010 |
2.65
|
100 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 |
01/04/2010 |
2.60
|
600 | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 |
31/03/2010 |
2.52
|
0 | 2.50 | 2.52 | 2.52 | 0 | 0 | 0 |
30/03/2010 |
2.50
|
3,100 | 2.72 | 2.72 | 2.50 | 0 | 0 | 0 |
29/03/2010 |
2.72
|
4,700 | 2.57 | 2.72 | 2.50 | 0 | 0 | 0 |
26/03/2010 |
2.57
|
2,700 | 2.53 | 2.65 | 2.57 | 0 | 0 | 0 |
25/03/2010 |
2.53
|
4,500 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
24/03/2010 |
2.65
|
3,100 | 2.70 | 2.79 | 2.65 | 0 | 0 | 0 |
23/03/2010 |
2.70
|
5,900 | 2.49 | 2.72 | 2.55 | 0 | 0 | 0 |
22/03/2010 |
2.49
|
7,800 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
19/03/2010 |
2.65
|
1,500 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
18/03/2010 |
2.73
|
6,900 | 2.60 | 2.73 | 2.45 | 0 | 0 | 0 |
17/03/2010 |
2.60
|
700 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
16/03/2010 |
2.72
|
6,600 | 2.86 | 2.86 | 2.72 | 0 | 1,000 | -0.0 |
15/03/2010 |
2.86
|
24,100 | 2.75 | 2.93 | 2.86 | 0 | 0 | 0 |
12/03/2010 |
2.75
|
71,800 | 2.57 | 2.75 | 2.63 | 0 | 0 | 0 |
11/03/2010 |
2.57
|
1,100 | 2.57 | 2.63 | 2.57 | 0 | 0 | 0 |
10/03/2010 |
2.57
|
5,900 | 2.59 | 2.72 | 2.57 | 0 | 0 | 0 |
09/03/2010 |
2.59
|
1,400 | 2.60 | 2.72 | 2.57 | 0 | 0 | 0 |
08/03/2010 |
2.60
|
9,500 | 2.46 | 2.60 | 2.47 | 0 | 0 | 0 |
05/03/2010 |
2.46
|
2,400 | 2.59 | 2.59 | 2.43 | 0 | 0 | 0 |
04/03/2010 |
2.59
|
5,200 | 2.57 | 2.59 | 2.56 | 0 | 0 | 0 |
03/03/2010 |
2.57
|
5,500 | 2.57 | 2.59 | 2.43 | 0 | 0 | 0 |
02/03/2010 |
2.57
|
3,300 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
01/03/2010 |
2.60
|
3,500 | 2.57 | 2.60 | 2.59 | 0 | 0 | 0 |
26/02/2010 |
2.57
|
2,000 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
25/02/2010 |
2.65
|
2,100 | 2.57 | 2.66 | 2.60 | 0 | 0 | 0 |
24/02/2010 |
2.57
|
6,500 | 2.53 | 2.67 | 2.52 | 0 | 0 | 0 |
23/02/2010 |
2.53
|
11,700 | 2.37 | 2.53 | 2.43 | 0 | 0 | 0 |
22/02/2010 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
12/02/2010 |
2.37
|
4,100 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
11/02/2010 |
2.53
|
100 | 2.42 | 2.53 | 2.53 | 0 | 0 | 0 |
10/02/2010 |
2.42
|
200 | 2.37 | 2.43 | 2.42 | 0 | 0 | 0 |
09/02/2010 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
08/02/2010 |
2.37
|
1,000 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 |
05/02/2010 |
2.43
|
5,300 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 |
04/02/2010 |
2.55
|
8,400 | 2.46 | 2.55 | 2.39 | 0 | 0 | 0 |
03/02/2010 |
2.46
|
2,000 | 2.53 | 2.57 | 2.46 | 0 | 0 | 0 |
02/02/2010 |
2.53
|
25,700 | 2.37 | 2.53 | 2.32 | 0 | 900 | -0.0 |
01/02/2010 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
29/01/2010 |
2.37
|
6,600 | 2.29 | 2.39 | 2.37 | 0 | 0 | 0 |
28/01/2010 |
2.29
|
6,700 | 2.47 | 2.47 | 2.29 | 0 | 0 | 0 |
27/01/2010 |
2.47
|
3,400 | 2.43 | 2.53 | 2.29 | 0 | 0 | 0 |
26/01/2010 |
2.43
|
8,200 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
25/01/2010 |
2.45
|
800 | 2.35 | 2.45 | 2.20 | 100 | 0 | 0.0 |
22/01/2010 |
2.35
|
1,100 | 2.22 | 2.36 | 2.35 | 0 | 0 | 0 |
21/01/2010 |
2.22
|
1,000 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
20/01/2010 |
2.29
|
2,400 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
19/01/2010 |
2.45
|
1,000 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
18/01/2010 |
2.62
|
0 | 2.57 | 2.62 | 2.62 | 0 | 0 | 0 |
15/01/2010 |
2.57
|
200 | 2.55 | 2.65 | 2.57 | 0 | 0 | 0 |
14/01/2010 |
2.55
|
200 | 2.46 | 2.55 | 2.53 | 0 | 0 | 0 |
13/01/2010 |
2.46
|
4,000 | 2.29 | 2.46 | 2.22 | 0 | 0 | 0 |
12/01/2010 |
2.29
|
800 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
11/01/2010 |
2.39
|
5,400 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
08/01/2010 |
2.43
|
5,000 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
07/01/2010 |
2.43
|
3,500 | 2.57 | 2.70 | 2.43 | 0 | 0 | 0 |
06/01/2010 |
2.57
|
2,200 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
05/01/2010 |
2.65
|
3,100 | 2.69 | 2.83 | 2.65 | 800 | 0 | 0.0 |
04/01/2010 |
2.69
|
25,400 | 2.50 | 2.69 | 2.63 | 0 | 0 | 0 |
31/12/2009 |
2.50
|
4,000 | 2.52 | 2.65 | 2.45 | 0 | 0 | 0 |
30/12/2009 |
2.52
|
2,400 | 2.46 | 2.55 | 2.52 | 0 | 0 | 0 |
29/12/2009 |
2.46
|
7,400 | 2.55 | 2.70 | 2.46 | 0 | 0 | 0 |
28/12/2009 |
2.55
|
23,600 | 2.39 | 2.55 | 2.36 | 0 | 0 | 0 |
25/12/2009 |
2.39
|
11,700 | 2.25 | 2.39 | 2.36 | 0 | 0 | 0 |
24/12/2009 |
2.25
|
3,700 | 2.15 | 2.26 | 2.00 | 0 | 0 | 0 |
23/12/2009 |
2.15
|
1,100 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
22/12/2009 |
2.15
|
6,000 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
21/12/2009 |
2.19
|
6,700 | 2.09 | 2.19 | 2.15 | 0 | 0 | 0 |
18/12/2009 |
2.09
|
3,900 | 1.99 | 2.09 | 2.00 | 0 | 0 | 0 |
17/12/2009 |
1.99
|
3,200 | 2.12 | 2.12 | 1.99 | 0 | 0 | 0 |
16/12/2009 |
2.12
|
5,000 | 2.16 | 2.16 | 2.12 | 2,000 | 0 | 0 |
15/12/2009 |
2.16
|
1,600 | 2.36 | 2.36 | 2.15 | 0 | 0 | 0 |
14/12/2009 |
2.36
|
200 | 2.25 | 2.36 | 2.10 | 0 | 0 | 0 |
11/12/2009 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
10/12/2009 |
2.25
|
2,000 | 2.36 | 2.36 | 2.25 | 0 | 0 | 0 |
09/12/2009 |
2.36
|
2,500 | 2.50 | 2.50 | 2.36 | 0 | 0 | 0 |
08/12/2009 |
2.50
|
700 | 2.47 | 2.53 | 2.50 | 0 | 0 | 0 |
07/12/2009 |
2.47
|
100 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 |
04/12/2009 |
2.50
|
4,600 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 |
03/12/2009 |
2.50
|
6,400 | 2.46 | 2.50 | 2.50 | 0 | 0 | 0 |
02/12/2009 |
2.46
|
14,000 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
01/12/2009 |
2.63
|
3,200 | 2.56 | 2.63 | 2.59 | 0 | 0 | 0 |
30/11/2009 |
2.56
|
12,600 | 2.43 | 2.57 | 2.29 | 0 | 0 | 0 |
27/11/2009 |
2.43
|
8,000 | 2.43 | 2.50 | 2.27 | 0 | 0 | 0 |
26/11/2009 |
2.43
|
119,300 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
25/11/2009 |
2.60
|
5,100 | 2.73 | 2.79 | 2.60 | 0 | 0 | 0 |
24/11/2009 |
2.73
|
2,200 | 2.90 | 2.93 | 2.73 | 0 | 0 | 0 |
23/11/2009 |
2.90
|
1,100 | 2.83 | 2.90 | 2.73 | 0 | 0 | 0 |