Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
0.06 | 0.67% | 141,600 | 100 | 0.0 |
9
9.90
9.04
|
2 tháng
(2025-03-17) |
-0.94 | -9.40% | 276,600 | 100 | 0.0 |
9
10
9.04
|
3 tháng
(2025-02-17) |
0.07 | 0.78% | 384,800 | -3,300 | -0.0 |
8.43
10
9.04
|
6 tháng
(2024-11-18) |
0.67 | 7.99% | 1,745,900 | -9,800 | -0.1 |
7.68
10
9.04
|
12 tháng
(2024-05-21) |
-0.54 | -5.63% | 4,014,700 | -32,400 | -0.3 |
7.68
10.30
9.04
|
24 tháng
(2023-05-29) |
-0.56 | -5.82% | 9,845,900 | -302,635 | -2.5 |
7.49
11
9.04
|
36 tháng
(2022-06-01) |
-3.94 | -30.31% | 11,349,400 | -313,330 | -5.8 |
7.49
13.85
9.04
|
60 tháng
(2020-06-11) |
-3.12 | -25.63% | 16,694,860 | -410,260 | -7.5 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2010 |
2.00
|
100 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
01/12/2010 |
2.06
|
1,230 | 2.01 | 2.09 | 1.92 | 0 | 0 | 0 |
30/11/2010 |
2.01
|
250 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 |
29/11/2010 |
1.92
|
30 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
26/11/2010 |
1.92
|
710 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
25/11/2010 |
1.99
|
60 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
24/11/2010 |
1.99
|
920 | 1.95 | 1.99 | 1.91 | 0 | 0 | 0 |
23/11/2010 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
22/11/2010 |
1.95
|
510 | 1.92 | 1.95 | 1.83 | 0 | 0 | 0 |
19/11/2010 |
1.92
|
23,870 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
18/11/2010 |
1.96
|
6,330 | 1.89 | 1.96 | 1.91 | 0 | 0 | 0 |
17/11/2010 |
1.89
|
5,200 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 |
16/11/2010 |
1.89
|
4,350 | 1.90 | 1.90 | 1.89 | 0 | 0 | 0 |
15/11/2010 |
1.90
|
15,000 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
12/11/2010 |
1.99
|
44,770 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
11/11/2010 |
2.00
|
31,000 | 1.98 | 2.00 | 1.95 | 0 | 0 | 0 |
10/11/2010 |
1.98
|
11,500 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
09/11/2010 |
1.98
|
32,600 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
08/11/2010 |
2.01
|
34,490 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 |
05/11/2010 |
2.03
|
8,510 | 2.01 | 2.03 | 2.02 | 0 | 0 | 0 |
04/11/2010 |
2.01
|
29,000 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
03/11/2010 |
2.01
|
29,000 | 2.01 | 2.02 | 2.00 | 0 | 0 | 0 |
02/11/2010 |
2.01
|
140 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 |
01/11/2010 |
2.01
|
2,990 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
29/10/2010 |
2.01
|
2,400 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 |
28/10/2010 |
2.00
|
8,550 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 |
27/10/2010 |
2.01
|
10,740 | 2.00 | 2.01 | 2.00 | 0 | 0 | 0 |
26/10/2010 |
2.00
|
1,500 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
25/10/2010 |
2.02
|
230 | 1.98 | 2.02 | 1.97 | 0 | 0 | 0 |
22/10/2010 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
21/10/2010 |
1.98
|
4,780 | 1.95 | 1.98 | 1.97 | 0 | 0 | 0 |
20/10/2010 |
1.95
|
38,030 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 |
19/10/2010 |
1.98
|
18,010 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
18/10/2010 |
2.03
|
3,530 | 1.97 | 2.03 | 1.89 | 0 | 0 | 0 |
15/10/2010 |
1.97
|
10,920 | 1.98 | 2.03 | 1.97 | 0 | 0 | 0 |
14/10/2010 |
1.98
|
16,560 | 1.98 | 2.03 | 1.98 | 0 | 0 | 0 |
13/10/2010 |
1.98
|
15,600 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
12/10/2010 |
1.98
|
18,300 | 1.98 | 2.00 | 1.97 | 0 | 0 | 0 |
11/10/2010 |
1.98
|
5,050 | 1.96 | 2.05 | 1.97 | 0 | 0 | 0 |
08/10/2010 |
1.96
|
1,520 | 2.03 | 2.07 | 1.96 | 0 | 0 | 0 |
07/10/2010 |
2.03
|
2,030 | 2.00 | 2.09 | 2.03 | 2,000 | 0 | 0.1 |
06/10/2010 |
2.00
|
6,200 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 |
05/10/2010 |
1.96
|
1,510 | 1.99 | 2.05 | 1.90 | 0 | 0 | 0 |
04/10/2010 |
1.99
|
2,430 | 2.00 | 2.01 | 1.99 | 0 | 0 | 0 |
01/10/2010 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
30/09/2010 |
2.00
|
2,900 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
29/09/2010 |
2.06
|
1,020 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 |
28/09/2010 |
2.13
|
600 | 2.11 | 2.14 | 2.13 | 0 | 0 | 0 |
27/09/2010 |
2.11
|
110 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 |
24/09/2010 |
2.11
|
1,510 | 2.05 | 2.11 | 2.01 | 0 | 0 | 0 |
23/09/2010 |
2.05
|
8,100 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
22/09/2010 |
2.14
|
3,010 | 2.07 | 2.14 | 2.07 | 0 | 0 | 0 |
21/09/2010 |
2.07
|
2,000 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
20/09/2010 |
2.15
|
1,520 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 |
17/09/2010 |
2.17
|
2,010 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
16/09/2010 |
2.17
|
18,990 | 2.16 | 2.17 | 2.08 | 0 | 0 | 0 |
15/09/2010 |
2.16
|
17,210 | 2.16 | 2.18 | 2.13 | 0 | 0 | 0 |
14/09/2010 |
2.16
|
21,510 | 2.09 | 2.16 | 2.11 | 0 | 0 | 0 |
13/09/2010 |
2.09
|
6,010 | 2.15 | 2.22 | 2.09 | 0 | 0 | 0 |
10/09/2010 |
2.15
|
1,900 | 2.18 | 2.24 | 2.15 | 0 | 0 | 0 |
09/09/2010 |
2.18
|
6,400 | 2.18 | 2.24 | 2.18 | 0 | 0 | 0 |
08/09/2010 |
2.18
|
7,220 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
07/09/2010 |
2.18
|
42,780 | 2.17 | 2.18 | 2.13 | 0 | 0 | 0 |
06/09/2010 |
2.17
|
48,230 | 2.11 | 2.20 | 2.09 | 0 | 0 | 0 |
01/09/2010 |
2.11
|
34,060 | 2.10 | 2.11 | 2.09 | 300 | 0 | 0.0 |
31/08/2010 |
2.10
|
39,490 | 2.06 | 2.10 | 1.98 | 1,100 | 0 | 0.0 |
30/08/2010 |
2.06
|
810 | 1.97 | 2.06 | 2.03 | 0 | 0 | 0 |
27/08/2010 |
1.97
|
17,760 | 1.95 | 1.97 | 1.93 | 0 | 0 | 0 |
26/08/2010 |
1.95
|
39,520 | 1.95 | 1.96 | 1.93 | 0 | 0 | 0 |
25/08/2010 |
1.95
|
21,660 | 1.95 | 1.95 | 1.92 | 0 | 0 | 0 |
24/08/2010 |
1.95
|
40,880 | 2.00 | 2.00 | 1.94 | 0 | 10,050 | -0.3 |
23/08/2010 |
2.00
|
4,630 | 2.02 | 2.07 | 2.00 | 0 | 0 | 0 |
20/08/2010 |
2.02
|
57,150 | 2.00 | 2.03 | 1.91 | 0 | 0 | 0 |
19/08/2010 |
2.00
|
13,510 | 2.00 | 2.03 | 1.97 | 0 | 0 | 0 |
18/08/2010 |
2.00
|
13,180 | 2.09 | 2.10 | 1.98 | 0 | 0 | 0 |
17/08/2010 |
2.09
|
25,040 | 1.99 | 2.09 | 2.01 | 0 | 10 | -0.0 |
16/08/2010 |
1.99
|
4,570 | 1.90 | 1.99 | 1.99 | 0 | 0 | 0 |
13/08/2010 |
1.90
|
29,650 | 1.83 | 1.90 | 1.84 | 0 | 0 | 0 |
12/08/2010 |
1.83
|
48,360 | 1.92 | 1.92 | 1.83 | 1,060 | 0 | 0.0 |
11/08/2010 |
1.92
|
19,600 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
10/08/2010 |
1.96
|
52,190 | 2.04 | 2.04 | 1.96 | 20,000 | 0 | 0.5 |
09/08/2010 |
2.04
|
25,810 | 2.09 | 2.11 | 2.04 | 7,000 | 0 | 0.2 |
06/08/2010 |
2.09
|
38,120 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
05/08/2010 |
2.15
|
6,310 | 2.16 | 2.24 | 2.15 | 0 | 0 | 0 |
04/08/2010 |
2.16
|
18,040 | 2.21 | 2.21 | 2.16 | 0 | 0 | 0 |
03/08/2010 |
2.21
|
18,000 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
02/08/2010 |
2.18
|
2,900 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
30/07/2010 |
2.21
|
10,500 | 2.17 | 2.22 | 2.21 | 0 | 0 | 0 |
29/07/2010 |
2.17
|
8,500 | 2.15 | 2.22 | 2.16 | 0 | 0 | 0 |
28/07/2010 |
2.15
|
18,570 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
27/07/2010 |
2.26
|
37,980 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 |
26/07/2010 |
2.25
|
13,180 | 2.23 | 2.26 | 2.23 | 0 | 0 | 0 |
23/07/2010 |
2.23
|
12,010 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 |
22/07/2010 |
2.26
|
5,680 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 |
21/07/2010 |
2.29
|
29,920 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 |
20/07/2010 |
2.29
|
39,980 | 2.25 | 2.29 | 2.25 | 0 | 10,500 | -0.3 |
19/07/2010 |
2.25
|
7,600 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 |
16/07/2010 |
2.25
|
5,290 | 2.27 | 2.29 | 2.25 | 0 | 0 | 0 |
15/07/2010 |
2.27
|
2,220 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
14/07/2010 |
2.28
|
4,830 | 2.29 | 2.33 | 2.24 | 0 | 2,000 | -0.1 |