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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
2.75
|
19,000 | 2.75 | 2.75 | 2.71 | 0 | 1,200 | -0.1 |
19/04/2010 |
2.78
|
62,000 | 2.78 | 2.86 | 2.70 | 1,000 | 0 | 0.0 |
16/04/2010 |
2.76
|
29,300 | 2.75 | 2.81 | 2.75 | 0 | 0 | 0 |
15/04/2010 |
2.78
|
32,900 | 2.73 | 2.78 | 2.71 | 1,100 | 2,500 | -0.1 |
14/04/2010 |
2.71
|
5,800 | 2.75 | 2.75 | 2.71 | 2,400 | 0 | 0.1 |
13/04/2010 |
2.74
|
12,000 | 2.76 | 2.76 | 2.73 | 2,900 | 0 | 0.1 |
12/04/2010 |
2.76
|
35,100 | 2.75 | 2.78 | 2.75 | 12,500 | 0 | 0.6 |
09/04/2010 |
2.73
|
38,100 | 2.74 | 2.80 | 2.71 | 0 | 5,300 | -0.3 |
08/04/2010 |
2.71
|
13,800 | 2.74 | 2.74 | 2.70 | 100 | 0 | 0.0 |
07/04/2010 |
2.71
|
32,000 | 2.70 | 2.71 | 2.70 | 0 | 0 | 0 |
06/04/2010 |
2.70
|
21,700 | 2.72 | 2.74 | 2.70 | 1,100 | 0 | 0.1 |
05/04/2010 |
2.74
|
22,400 | 2.71 | 2.74 | 2.69 | 0 | 0 | 0 |
02/04/2010 |
2.69
|
26,100 | 2.70 | 2.71 | 2.69 | 1,000 | 5,000 | -0.2 |
01/04/2010 |
2.67
|
11,600 | 2.67 | 2.71 | 2.67 | 1,000 | 500 | 0.0 |
31/03/2010 |
2.64
|
52,700 | 2.70 | 2.70 | 2.64 | 1,000 | 9,500 | -0.4 |
30/03/2010 |
2.66
|
52,200 | 2.73 | 2.73 | 2.66 | 3,100 | 0 | 0.1 |
29/03/2010 |
2.73
|
9,000 | 2.73 | 2.75 | 2.71 | 0 | 0 | 0 |
26/03/2010 |
2.71
|
34,400 | 2.70 | 2.71 | 2.66 | 1,000 | 0 | 0.0 |
25/03/2010 |
2.70
|
34,200 | 2.75 | 2.75 | 2.67 | 0 | 2,000 | -0.1 |
24/03/2010 |
2.75
|
93,400 | 2.73 | 2.78 | 2.73 | 0 | 0 | 0 |
23/03/2010 |
2.72
|
45,200 | 2.76 | 2.76 | 2.69 | 1,100 | 0 | 0.1 |
22/03/2010 |
2.77
|
44,600 | 2.91 | 2.91 | 2.75 | 300 | 0 | 0.0 |
19/03/2010 |
2.87
|
39,300 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
18/03/2010 |
2.88
|
26,900 | 2.87 | 3.03 | 2.85 | 0 | 0 | 0 |
17/03/2010 |
2.84
|
37,000 | 2.86 | 2.92 | 2.81 | 2,600 | 0 | 0.1 |
16/03/2010 |
2.85
|
72,300 | 3.02 | 3.02 | 2.83 | 0 | 1,500 | -0.1 |
15/03/2010 |
3.03
|
43,100 | 3.09 | 3.10 | 2.99 | 2,100 | 600 | 0.1 |
12/03/2010 |
3.01
|
79,700 | 2.87 | 3.03 | 2.87 | 13,900 | 0 | 0.7 |
11/03/2010 |
2.84
|
113,800 | 2.89 | 2.92 | 2.81 | 1,300 | 0 | 0.1 |
10/03/2010 |
2.84
|
81,000 | 2.87 | 2.92 | 2.84 | 1,000 | 1,000 | -0.0 |
09/03/2010 |
2.91
|
59,900 | 3.00 | 3.00 | 2.91 | 0 | 2,200 | -0.1 |
08/03/2010 |
3.01
|
81,800 | 3.07 | 3.09 | 2.92 | 0 | 1,300 | -0.1 |
05/03/2010 |
3.03
|
82,500 | 3.02 | 3.08 | 2.98 | 0 | 0 | 0 |
04/03/2010 |
2.98
|
160,800 | 2.92 | 3.04 | 2.67 | 41,000 | 3,400 | 2.0 |
03/03/2010 |
2.89
|
132,400 | 2.75 | 2.95 | 2.74 | 22,700 | 1,100 | 1.1 |
02/03/2010 |
2.75
|
129,400 | 2.76 | 2.81 | 2.73 | 48,000 | 0 | 2.4 |
01/03/2010 |
2.81
|
145,100 | 2.69 | 2.81 | 2.69 | 41,200 | 25,000 | 0.8 |
26/02/2010 |
2.65
|
55,800 | 2.70 | 2.73 | 2.64 | 2,000 | 0 | 0.1 |
25/02/2010 |
2.70
|
116,400 | 2.70 | 2.78 | 2.69 | 4,000 | 35,100 | -1.5 |
24/02/2010 |
2.75
|
117,900 | 2.84 | 2.84 | 2.61 | 100 | 500 | -0.0 |
23/02/2010 |
2.67
|
371,300 | 2.67 | 2.67 | 2.61 | 0 | 46,100 | -2.2 |
22/02/2010 |
2.52
|
20,200 | 2.50 | 2.52 | 2.49 | 1,200 | 100 | 0.0 |
12/02/2010 |
2.47
|
25,500 | 2.47 | 2.57 | 2.42 | 3,000 | 0 | 0.1 |
11/02/2010 |
2.44
|
17,400 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
10/02/2010 |
2.48
|
21,600 | 2.36 | 2.48 | 2.36 | 0 | 0 | 0 |
09/02/2010 |
2.33
|
63,600 | 2.47 | 2.47 | 2.32 | 0 | 0 | 0 |
08/02/2010 |
2.46
|
22,600 | 2.48 | 2.60 | 2.46 | 2,000 | 2,000 | 0.0 |
05/02/2010 |
2.61
|
100,000 | 2.67 | 2.67 | 2.56 | 1,000 | 0 | 0.0 |
04/02/2010 |
2.67
|
44,800 | 2.70 | 2.73 | 2.61 | 0 | 6,900 | -0.3 |
03/02/2010 |
2.64
|
52,500 | 2.76 | 2.91 | 2.62 | 0 | 3,200 | -0.2 |
02/02/2010 |
2.78
|
264,900 | 2.77 | 2.78 | 2.65 | 300 | 28,700 | -1.4 |
01/02/2010 |
2.65
|
67,800 | 2.59 | 2.65 | 2.49 | 0 | 100 | -0.0 |
29/01/2010 |
2.48
|
19,400 | 2.47 | 2.53 | 2.42 | 0 | 0 | 0 |
28/01/2010 |
2.48
|
38,700 | 2.50 | 2.56 | 2.42 | 0 | 0 | 0 |
27/01/2010 |
2.50
|
157,200 | 2.50 | 2.50 | 2.37 | 0 | 300 | -0.0 |
26/01/2010 |
2.36
|
91,700 | 2.35 | 2.36 | 2.25 | 15,100 | 40,000 | -1.0 |
25/01/2010 |
2.22
|
13,800 | 2.20 | 2.22 | 2.08 | 0 | 500 | -0.0 |
22/01/2010 |
2.08
|
20,100 | 2.08 | 2.14 | 2.07 | 1,000 | 0 | 0.0 |
21/01/2010 |
2.08
|
10,900 | 2.20 | 2.20 | 2.05 | 300 | 0 | 0.0 |
20/01/2010 |
2.11
|
7,600 | 2.30 | 2.30 | 2.11 | 0 | 0 | 0 |
19/01/2010 |
2.20
|
14,800 | 2.22 | 2.22 | 2.18 | 0 | 0 | 0 |
18/01/2010 |
2.15
|
28,400 | 2.22 | 2.25 | 2.15 | 0 | 400 | -0.0 |
15/01/2010 |
2.25
|
9,200 | 2.27 | 2.27 | 2.18 | 300 | 0 | 0.0 |
14/01/2010 |
2.26
|
17,000 | 2.26 | 2.30 | 2.23 | 0 | 0 | 0 |
13/01/2010 |
2.30
|
11,500 | 2.30 | 2.34 | 2.16 | 0 | 0 | 0 |
12/01/2010 |
2.17
|
30,000 | 2.21 | 2.25 | 2.14 | 300 | 0 | 0.0 |
11/01/2010 |
2.22
|
74,800 | 2.22 | 2.23 | 2.19 | 2,600 | 0 | 0.1 |
08/01/2010 |
2.26
|
47,100 | 2.50 | 2.50 | 2.26 | 200 | 0 | 0.0 |
07/01/2010 |
2.41
|
62,100 | 2.53 | 2.53 | 2.40 | 15,800 | 500 | 0.7 |
06/01/2010 |
2.53
|
46,300 | 2.59 | 2.60 | 2.42 | 13,200 | 0 | 0.6 |
05/01/2010 |
2.52
|
27,800 | 2.64 | 2.66 | 2.51 | 5,800 | 0 | 0.3 |
04/01/2010 |
2.51
|
80,000 | 2.35 | 2.51 | 2.35 | 0 | 600 | -0.0 |
31/12/2009 |
2.36
|
71,900 | 2.28 | 2.36 | 2.22 | 0 | 0 | 0 |
30/12/2009 |
2.21
|
28,900 | 2.05 | 2.24 | 2.05 | 0 | 0 | 0 |
29/12/2009 |
2.08
|
17,000 | 2.30 | 2.30 | 2.08 | 0 | 0 | 0 |
28/12/2009 |
2.24
|
49,600 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
25/12/2009 |
2.12
|
50,200 | 2.12 | 2.12 | 2.08 | 0 | 10,000 | 0 |
24/12/2009 |
2.05
|
13,600 | 1.99 | 2.05 | 1.97 | 0 | 0 | 0 |
23/12/2009 |
2.00
|
20,400 | 1.99 | 2.00 | 1.97 | 0 | 0 | 0 |
22/12/2009 |
1.97
|
23,700 | 1.99 | 2.02 | 1.97 | 300 | 5,000 | 0 |
21/12/2009 |
2.01
|
40,900 | 1.97 | 2.01 | 1.91 | 10,500 | 0 | 0 |
18/12/2009 |
1.89
|
18,300 | 1.85 | 1.89 | 1.85 | 0 | 0 | 0 |
17/12/2009 |
1.80
|
8,000 | 1.75 | 1.83 | 1.74 | 0 | 0 | 0 |
16/12/2009 |
1.83
|
10,800 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
15/12/2009 |
1.91
|
5,400 | 1.85 | 1.96 | 1.85 | 0 | 0 | 0 |
14/12/2009 |
1.91
|
15,900 | 1.90 | 1.91 | 1.82 | 0 | 100 | 0 |
11/12/2009 |
1.80
|
10,600 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
10/12/2009 |
1.91
|
7,000 | 1.91 | 2.02 | 1.89 | 0 | 0 | 0 |
09/12/2009 |
1.93
|
12,800 | 1.94 | 2.05 | 1.91 | 0 | 0 | 0 |
08/12/2009 |
1.98
|
11,200 | 2.10 | 2.10 | 1.97 | 0 | 100 | 0 |
07/12/2009 |
2.08
|
29,400 | 2.08 | 2.11 | 2.08 | 10,000 | 200 | 0 |
04/12/2009 |
2.08
|
18,600 | 2.07 | 2.08 | 2.02 | 100 | 0 | 0 |
03/12/2009 |
2.14
|
36,200 | 2.19 | 2.20 | 2.08 | 100 | 0 | 0 |
02/12/2009 |
2.15
|
19,800 | 2.26 | 2.28 | 2.15 | 0 | 700 | 0 |
01/12/2009 |
2.33
|
20,100 | 2.25 | 2.35 | 2.25 | 8,600 | 700 | 0 |
30/11/2009 |
2.26
|
10,200 | 2.03 | 2.26 | 2.03 | 500 | 0 | 0 |
27/11/2009 |
2.08
|
17,900 | 1.98 | 2.24 | 1.97 | 0 | 0 | 0 |
26/11/2009 |
2.10
|
37,700 | 2.14 | 2.14 | 2.10 | 200 | 0 | 0 |
25/11/2009 |
2.23
|
27,700 | 2.33 | 2.33 | 2.23 | 800 | 0 | 0 |
24/11/2009 |
2.36
|
22,900 | 2.44 | 2.47 | 2.36 | 100 | 0 | 0 |