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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-21) |
0 | 0% | 690,600 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-30) |
1.88 | 20.87% | 44,034,378 | -92,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-05) |
-2.97 | -21.40% | 97,788,063 | -347,742 | -4.1 |
4.31
17.52
10.90
|
60 tháng
(2019-10-16) |
8.06 | 283.84% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
1.87
|
3,700 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 |
16/04/2010 |
1.87
|
3,000 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 |
15/04/2010 |
1.87
|
4,700 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
14/04/2010 |
1.87
|
300 | 1.84 | 1.87 | 1.87 | 0 | 0 | 0 |
13/04/2010 |
1.84
|
6,400 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 |
12/04/2010 |
1.80
|
19,900 | 1.84 | 1.87 | 1.77 | 0 | 0 | 0 |
09/04/2010 |
1.84
|
4,800 | 1.90 | 1.93 | 1.80 | 0 | 0 | 0 |
08/04/2010 |
1.90
|
1,300 | 1.93 | 1.94 | 1.90 | 0 | 0 | 0 |
07/04/2010 |
1.93
|
6,300 | 1.84 | 2.03 | 1.92 | 0 | 0 | 0 |
06/04/2010 |
1.84
|
10,200 | 1.78 | 1.94 | 1.84 | 0 | 0 | 0 |
05/04/2010 |
1.78
|
7,500 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 |
02/04/2010 |
1.87
|
100 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 |
01/04/2010 |
1.94
|
1,300 | 1.94 | 2.10 | 1.84 | 0 | 0 | 0 |
31/03/2010 |
1.94
|
800 | 1.90 | 2.00 | 1.94 | 0 | 0 | 0 |
30/03/2010 |
1.90
|
6,000 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
29/03/2010 |
2.00
|
2,200 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
26/03/2010 |
2.00
|
1,000 | 1.96 | 2.00 | 2.00 | 0 | 0 | 0 |
25/03/2010 |
1.96
|
5,400 | 2.12 | 2.12 | 1.96 | 0 | 0 | 0 |
24/03/2010 |
2.12
|
14,000 | 2.00 | 2.20 | 2.00 | 0 | 200 | -0.0 |
23/03/2010 |
2.00
|
4,200 | 2.10 | 2.26 | 2.00 | 0 | 200 | -0.0 |
22/03/2010 |
2.10
|
77,000 | 2.04 | 2.22 | 1.94 | 0 | 1,700 | -0.1 |
19/03/2010 |
2.04
|
21,700 | 2.03 | 2.16 | 2.00 | 0 | 1,000 | -0.0 |
18/03/2010 |
2.03
|
47,500 | 1.96 | 2.05 | 1.90 | 0 | 3,000 | -0.1 |
17/03/2010 |
1.96
|
82,900 | 1.82 | 1.96 | 1.82 | 0 | 2,200 | -0.1 |
16/03/2010 |
1.82
|
59,000 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
15/03/2010 |
1.87
|
18,000 | 1.86 | 1.98 | 1.87 | 0 | 100 | -0.0 |
12/03/2010 |
1.86
|
43,700 | 1.77 | 1.86 | 1.85 | 0 | 0 | 0 |
11/03/2010 |
1.77
|
21,800 | 1.70 | 1.77 | 1.70 | 8,300 | 0 | 0.2 |
10/03/2010 |
1.70
|
3,500 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
09/03/2010 |
1.77
|
12,900 | 1.78 | 1.78 | 1.77 | 0 | 0 | 0 |
08/03/2010 |
1.78
|
4,200 | 1.76 | 1.83 | 1.77 | 100 | 0 | 0.0 |
05/03/2010 |
1.76
|
16,000 | 1.80 | 1.81 | 1.74 | 0 | 0 | 0 |
04/03/2010 |
1.80
|
16,400 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 |
03/03/2010 |
1.74
|
7,100 | 1.75 | 1.79 | 1.68 | 0 | 0 | 0 |
02/03/2010 |
1.75
|
22,700 | 1.78 | 1.86 | 1.75 | 0 | 0 | 0 |
01/03/2010 |
1.78
|
36,100 | 1.67 | 1.78 | 1.68 | 0 | 0 | 0 |
26/02/2010 |
1.67
|
16,600 | 1.64 | 1.70 | 1.66 | 0 | 0 | 0 |
25/02/2010 |
1.64
|
5,400 | 1.66 | 1.72 | 1.64 | 0 | 0 | 0 |
24/02/2010 |
1.66
|
23,200 | 1.64 | 1.66 | 1.60 | 0 | 0 | 0 |
23/02/2010 |
1.64
|
25,100 | 1.58 | 1.69 | 1.60 | 0 | 2,000 | -0.0 |
22/02/2010 |
1.58
|
2,000 | 1.48 | 1.58 | 1.57 | 0 | 0 | 0 |
12/02/2010 |
1.48
|
500 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 |
11/02/2010 |
1.50
|
1,300 | 1.48 | 1.50 | 1.50 | 0 | 0 | 0 |
10/02/2010 |
1.48
|
3,100 | 1.47 | 1.48 | 1.47 | 0 | 0 | 0 |
09/02/2010 |
1.47
|
2,300 | 1.54 | 1.54 | 1.47 | 0 | 0 | 0 |
08/02/2010 |
1.54
|
1,000 | 1.52 | 1.54 | 1.54 | 0 | 0 | 0 |
05/02/2010 |
1.52
|
9,700 | 1.57 | 1.62 | 1.49 | 0 | 0 | 0 |
04/02/2010 |
1.57
|
1,400 | 1.54 | 1.62 | 1.49 | 0 | 0 | 0 |
03/02/2010 |
1.54
|
300 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
02/02/2010 |
1.60
|
28,400 | 1.52 | 1.62 | 1.47 | 0 | 0 | 0 |
01/02/2010 |
1.52
|
1,000 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 |
29/01/2010 |
1.44
|
1,300 | 1.50 | 1.52 | 1.44 | 0 | 0 | 0 |
28/01/2010 |
1.50
|
3,200 | 1.51 | 1.51 | 1.44 | 300 | 0 | 0.0 |
27/01/2010 |
1.51
|
6,400 | 1.42 | 1.51 | 1.46 | 0 | 0 | 0 |
26/01/2010 |
1.42
|
400 | 1.30 | 1.42 | 1.42 | 0 | 0 | 0 |
25/01/2010 |
1.30
|
3,100 | 1.32 | 1.35 | 1.30 | 0 | 3,000 | -0.1 |
22/01/2010 |
1.32
|
11,800 | 1.39 | 1.47 | 1.30 | 0 | 10,000 | -0.2 |
21/01/2010 |
1.39
|
4,200 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
20/01/2010 |
1.46
|
6,100 | 1.62 | 1.65 | 1.46 | 0 | 0 | 0 |
19/01/2010 |
1.62
|
1,100 | 1.54 | 1.62 | 1.54 | 0 | 0 | 0 |
18/01/2010 |
1.54
|
2,800 | 1.66 | 1.74 | 1.54 | 0 | 0 | 0 |
15/01/2010 |
1.66
|
300 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 |
14/01/2010 |
1.66
|
900 | 1.64 | 1.67 | 1.66 | 0 | 0 | 0 |
13/01/2010 |
1.64
|
2,200 | 1.54 | 1.66 | 1.64 | 0 | 0 | 0 |
12/01/2010 |
1.54
|
3,600 | 1.73 | 1.73 | 1.54 | 0 | 0 | 0 |
11/01/2010 |
1.73
|
5,900 | 1.74 | 1.74 | 1.57 | 0 | 0 | 0 |
08/01/2010 |
1.74
|
300 | 1.72 | 1.74 | 1.62 | 0 | 0 | 0 |
07/01/2010 |
1.72
|
900 | 1.68 | 1.74 | 1.62 | 100 | 0 | 0.0 |
06/01/2010 |
1.68
|
3,200 | 1.76 | 1.80 | 1.68 | 0 | 0 | 0 |
05/01/2010 |
1.76
|
9,100 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 |
04/01/2010 |
1.80
|
34,300 | 1.66 | 1.80 | 1.70 | 0 | 0 | 0 |
31/12/2009 |
1.66
|
9,200 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
30/12/2009 |
1.78
|
100 | 1.54 | 1.78 | 1.78 | 0 | 0 | 0 |
29/12/2009 |
1.54
|
3,900 | 1.66 | 1.76 | 1.54 | 0 | 0 | 0 |
28/12/2009 |
1.66
|
16,900 | 1.59 | 1.66 | 1.58 | 0 | 0 | 0 |
25/12/2009 |
1.59
|
13,100 | 1.54 | 1.59 | 1.50 | 0 | 0 | 0 |
24/12/2009 |
1.54
|
5,400 | 1.44 | 1.54 | 1.36 | 0 | 1,900 | 0 |
23/12/2009 |
1.44
|
600 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
22/12/2009 |
1.48
|
5,200 | 1.44 | 1.50 | 1.40 | 0 | 100 | 0 |
21/12/2009 |
1.44
|
14,900 | 1.36 | 1.44 | 1.44 | 0 | 0 | 0 |
18/12/2009 |
1.36
|
6,600 | 1.28 | 1.36 | 1.32 | 0 | 0 | 0 |
17/12/2009 |
1.28
|
5,500 | 1.31 | 1.31 | 1.27 | 0 | 0 | 0 |
16/12/2009 |
1.31
|
6,500 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 |
15/12/2009 |
1.34
|
2,400 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
14/12/2009 |
1.34
|
6,100 | 1.34 | 1.37 | 1.32 | 0 | 0 | 0 |
11/12/2009 |
1.34
|
11,600 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
10/12/2009 |
1.35
|
7,200 | 1.38 | 1.38 | 1.35 | 0 | 0 | 0 |
09/12/2009 |
1.38
|
33,900 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 |
08/12/2009 |
1.47
|
5,400 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
07/12/2009 |
1.47
|
4,700 | 1.49 | 1.50 | 1.47 | 0 | 0 | 0 |
04/12/2009 |
1.49
|
3,000 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 |
03/12/2009 |
1.54
|
2,300 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 |
02/12/2009 |
1.57
|
2,000 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
01/12/2009 |
1.57
|
17,300 | 1.48 | 1.57 | 1.52 | 0 | 0 | 0 |
30/11/2009 |
1.48
|
9,100 | 1.45 | 1.48 | 1.46 | 0 | 0 | 0 |
27/11/2009 |
1.45
|
25,800 | 1.44 | 1.54 | 1.35 | 0 | 0 | 0 |
26/11/2009 |
1.44
|
11,500 | 1.55 | 1.60 | 1.44 | 0 | 0 | 0 |
25/11/2009 |
1.55
|
14,000 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
24/11/2009 |
1.67
|
6,200 | 1.69 | 1.78 | 1.64 | 0 | 0 | 0 |
23/11/2009 |
1.69
|
2,700 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 |