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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
2.85
|
10,500 | 2.68 | 2.86 | 2.82 | 0 | 0 | 0 |
16/04/2010 |
2.68
|
10,900 | 2.53 | 2.68 | 2.62 | 0 | 0 | 0 |
15/04/2010 |
2.53
|
9,000 | 2.41 | 2.53 | 2.46 | 0 | 0 | 0 |
14/04/2010 |
2.41
|
4,000 | 2.25 | 2.41 | 2.24 | 0 | 0 | 0 |
13/04/2010 |
2.25
|
1,500 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
12/04/2010 |
2.41
|
600 | 2.36 | 2.41 | 2.20 | 0 | 0 | 0 |
09/04/2010 |
2.36
|
300 | 2.21 | 2.36 | 2.36 | 0 | 0 | 0 |
08/04/2010 |
2.21
|
100 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
07/04/2010 |
2.32
|
100 | 2.33 | 2.33 | 2.32 | 0 | 0 | 0 |
06/04/2010 |
2.33
|
4,000 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
05/04/2010 |
2.43
|
2,200 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 |
02/04/2010 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
01/04/2010 |
2.51
|
0 | 2.36 | 2.51 | 2.51 | 0 | 0 | 0 |
31/03/2010 |
2.36
|
1,700 | 2.37 | 2.52 | 2.36 | 0 | 0 | 0 |
30/03/2010 |
2.37
|
5,600 | 2.22 | 2.37 | 2.37 | 0 | 0 | 0 |
29/03/2010 |
2.22
|
400 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 |
26/03/2010 |
2.38
|
100 | 2.23 | 2.38 | 2.38 | 0 | 0 | 0 |
25/03/2010 |
2.23
|
100 | 2.37 | 2.37 | 2.23 | 0 | 0 | 0 |
24/03/2010 |
2.37
|
3,700 | 2.54 | 2.54 | 2.37 | 0 | 0 | 0 |
23/03/2010 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
22/03/2010 |
2.54
|
100 | 2.52 | 2.54 | 2.54 | 0 | 0 | 0 |
19/03/2010 |
2.52
|
100 | 2.41 | 2.52 | 2.52 | 0 | 0 | 0 |
18/03/2010 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
17/03/2010 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
16/03/2010 |
2.41
|
500 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 |
15/03/2010 |
2.43
|
2,500 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 |
12/03/2010 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
11/03/2010 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
10/03/2010 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
09/03/2010 |
2.61
|
1,900 | 2.51 | 2.67 | 2.61 | 0 | 0 | 0 |
08/03/2010 |
2.51
|
1,000 | 2.41 | 2.51 | 2.51 | 0 | 0 | 0 |
05/03/2010 |
2.41
|
1,600 | 2.35 | 2.58 | 2.41 | 0 | 0 | 0 |
04/03/2010 |
2.35
|
500 | 2.50 | 2.67 | 2.35 | 0 | 0 | 0 |
03/03/2010 |
2.50
|
6,200 | 2.67 | 2.67 | 2.50 | 0 | 0 | 0 |
02/03/2010 |
2.67
|
100 | 2.52 | 2.67 | 2.67 | 0 | 0 | 0 |
01/03/2010 |
2.52
|
1,200 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
26/02/2010 |
2.71
|
1,000 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
25/02/2010 |
2.90
|
100 | 2.83 | 2.90 | 2.90 | 0 | 0 | 0 |
24/02/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
23/02/2010 |
2.83
|
100 | 2.74 | 2.83 | 2.83 | 0 | 0 | 0 |
22/02/2010 |
2.74
|
200 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
12/02/2010 |
2.74
|
100 | 2.57 | 2.74 | 2.74 | 0 | 0 | 0 |
11/02/2010 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
10/02/2010 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
09/02/2010 |
2.57
|
100 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 |
08/02/2010 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
05/02/2010 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
04/02/2010 |
2.41
|
100 | 2.29 | 2.41 | 2.41 | 0 | 0 | 0 |
03/02/2010 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
02/02/2010 |
2.29
|
100 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
01/02/2010 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
29/01/2010 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
28/01/2010 |
2.45
|
100 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
27/01/2010 |
2.45
|
100 | 2.31 | 2.45 | 2.45 | 0 | 0 | 0 |
26/01/2010 |
2.31
|
500 | 2.25 | 2.31 | 2.31 | 0 | 0 | 0 |
25/01/2010 |
2.25
|
400 | 2.10 | 2.25 | 1.99 | 0 | 0 | 0 |
22/01/2010 |
2.10
|
2,100 | 2.09 | 2.23 | 2.10 | 0 | 0 | 0 |
21/01/2010 |
2.09
|
3,200 | 2.23 | 2.38 | 2.09 | 0 | 0 | 0 |
20/01/2010 |
2.23
|
100 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 |
19/01/2010 |
2.36
|
400 | 2.35 | 2.52 | 2.36 | 0 | 0 | 0 |
18/01/2010 |
2.35
|
4,300 | 2.52 | 2.62 | 2.35 | 0 | 0 | 0 |
15/01/2010 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
14/01/2010 |
2.52
|
100 | 2.44 | 2.52 | 2.52 | 0 | 0 | 0 |
13/01/2010 |
2.44
|
100 | 2.29 | 2.44 | 2.44 | 0 | 0 | 0 |
12/01/2010 |
2.29
|
1,200 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
11/01/2010 |
2.45
|
7,700 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |
08/01/2010 |
2.63
|
100 | 2.43 | 2.63 | 2.63 | 0 | 0 | 0 |
07/01/2010 |
2.43
|
1,100 | 2.61 | 2.79 | 2.43 | 0 | 0 | 0 |
06/01/2010 |
2.61
|
100 | 2.44 | 2.61 | 2.61 | 0 | 0 | 0 |
05/01/2010 |
2.44
|
100 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
04/01/2010 |
2.46
|
4,700 | 2.31 | 2.49 | 2.33 | 0 | 0 | 0 |
31/12/2009 |
2.31
|
4,400 | 2.45 | 2.45 | 2.31 | 0 | 0 | 0 |
30/12/2009 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
29/12/2009 |
2.45
|
500 | 2.30 | 2.45 | 2.45 | 0 | 0 | 0 |
28/12/2009 |
2.30
|
0 | 2.44 | 2.30 | 2.30 | 0 | 0 | 0 |
25/12/2009 |
2.44
|
1,500 | 2.33 | 2.45 | 2.18 | 0 | 0 | 0 |
24/12/2009 |
2.33
|
1,000 | 2.21 | 2.33 | 2.33 | 0 | 0 | 0 |
23/12/2009 |
2.21
|
2,500 | 2.10 | 2.21 | 2.20 | 0 | 0 | 0 |
22/12/2009 |
2.10
|
1,400 | 1.96 | 2.10 | 1.94 | 0 | 0 | 0 |
21/12/2009 |
1.96
|
500 | 1.85 | 1.96 | 1.96 | 0 | 0 | 0 |
18/12/2009 |
1.85
|
2,400 | 1.73 | 1.85 | 1.80 | 0 | 0 | 0 |
17/12/2009 |
1.73
|
3,000 | 1.96 | 1.96 | 1.73 | 0 | 0 | 0 |
16/12/2009 |
1.96
|
400 | 1.85 | 1.96 | 1.72 | 0 | 0 | 0 |
15/12/2009 |
1.85
|
0 | 1.89 | 1.85 | 1.85 | 0 | 0 | 0 |
14/12/2009 |
1.89
|
2,000 | 1.83 | 1.89 | 1.79 | 0 | 0 | 0 |
11/12/2009 |
1.83
|
700 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 |
10/12/2009 |
1.87
|
3,400 | 1.82 | 1.89 | 1.69 | 0 | 0 | 0 |
09/12/2009 |
1.82
|
3,500 | 1.90 | 1.90 | 1.75 | 0 | 0 | 0 |
08/12/2009 |
1.90
|
2,000 | 2.06 | 2.06 | 1.86 | 0 | 0 | 0 |
07/12/2009 |
2.06
|
1,700 | 1.90 | 2.06 | 1.83 | 0 | 0 | 0 |
04/12/2009 |
1.90
|
2,800 | 1.97 | 2.06 | 1.80 | 0 | 0 | 0 |
03/12/2009 |
1.97
|
1,300 | 1.85 | 1.97 | 1.89 | 0 | 0 | 0 |
02/12/2009 |
1.85
|
500 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 |
01/12/2009 |
1.97
|
100 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 |
30/11/2009 |
1.95
|
3,700 | 1.83 | 1.95 | 1.70 | 0 | 0 | 0 |
27/11/2009 |
1.83
|
900 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 |
26/11/2009 |
1.93
|
4,300 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
25/11/2009 |
2.07
|
5,300 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
24/11/2009 |
2.20
|
1,700 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 |
23/11/2009 |
2.29
|
1,100 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |