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) |
-0.30 | -2.40% | 211,100 | 21,200 | 0.3 |
12
12.70
12.20
|
2 tháng
(2024-07-22) |
-0.40 | -3.17% | 1,030,500 | 12,800 | 0.2 |
12
13
12.20
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 1,608,800 | 27,080 | 0.3 |
12
13
12.20
|
6 tháng
(2024-03-25) |
0.16 | 1.35% | 3,517,500 | 117,780 | 1.5 |
11.94
13
12.20
|
12 tháng
(2023-09-25) |
0.16 | 1.35% | 6,358,400 | -126,800 | -1.5 |
11.30
13
12.20
|
24 tháng
(2022-09-30) |
2.22 | 22.27% | 21,050,003 | -80,360 | -0.9 |
5.78
13
12.20
|
36 tháng
(2021-10-05) |
-3.71 | -23.31% | 57,785,663 | -458,460 | -7.4 |
5.78
16.07
12.20
|
60 tháng
(2019-10-16) |
7.72 | 172.03% | 92,234,894 | -697,880 | -10.2 |
4.29
16.64
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
2.66
|
456,700 | 2.52 | 2.69 | 2.54 | 0 | 6,000 | -0.2 |
16/04/2010 |
2.52
|
135,200 | 2.50 | 2.55 | 2.49 | 0 | 0 | 0 |
15/04/2010 |
2.50
|
62,300 | 2.49 | 2.53 | 2.48 | 2,000 | 0 | 0.1 |
14/04/2010 |
2.49
|
26,800 | 2.48 | 2.51 | 2.44 | 0 | 0 | 0 |
13/04/2010 |
2.48
|
32,500 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
12/04/2010 |
2.56
|
59,400 | 2.55 | 2.60 | 2.54 | 0 | 0 | 0 |
09/04/2010 |
2.55
|
97,600 | 2.51 | 2.61 | 2.54 | 0 | 0 | 0 |
08/04/2010 |
2.51
|
56,700 | 2.48 | 2.53 | 2.48 | 0 | 0 | 0 |
07/04/2010 |
2.48
|
80,200 | 2.45 | 2.50 | 2.47 | 0 | 0 | 0 |
06/04/2010 |
2.45
|
50,300 | 2.49 | 2.49 | 2.43 | 3,000 | 0 | 0.1 |
05/04/2010 |
2.49
|
82,600 | 2.41 | 2.49 | 2.41 | 3,000 | 0 | 0.1 |
02/04/2010 |
2.41
|
74,400 | 2.42 | 2.46 | 2.41 | 14,000 | 0 | 0.4 |
01/04/2010 |
2.42
|
64,600 | 2.37 | 2.46 | 2.36 | 0 | 0 | 0 |
31/03/2010 |
2.37
|
40,300 | 2.45 | 2.48 | 2.37 | 3,000 | 0 | 0.1 |
30/03/2010 |
2.45
|
82,100 | 2.49 | 2.49 | 2.41 | 8,000 | 0 | 0.2 |
29/03/2010 |
2.49
|
41,200 | 2.50 | 2.54 | 2.48 | 14,000 | 0 | 0.4 |
26/03/2010 |
2.50
|
52,300 | 2.51 | 2.53 | 2.47 | 0 | 10,000 | -0.3 |
25/03/2010 |
2.51
|
28,900 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
24/03/2010 |
2.56
|
40,800 | 2.45 | 2.59 | 2.53 | 0 | 0 | 0 |
23/03/2010 |
2.45
|
63,200 | 2.57 | 2.59 | 2.45 | 0 | 0 | 0 |
22/03/2010 |
2.57
|
37,600 | 2.62 | 2.69 | 2.57 | 0 | 0 | 0 |
19/03/2010 |
2.62
|
56,300 | 2.68 | 2.70 | 2.62 | 0 | 0 | 0 |
18/03/2010 |
2.68
|
61,800 | 2.66 | 2.70 | 2.62 | 0 | 3,000 | -0.1 |
17/03/2010 |
2.66
|
160,000 | 2.64 | 2.71 | 2.60 | 1,000 | 0 | 0.0 |
16/03/2010 |
2.64
|
213,200 | 2.75 | 2.76 | 2.62 | 0 | 0 | 0 |
15/03/2010 |
2.75
|
110,300 | 2.77 | 2.91 | 2.75 | 0 | 0 | 0 |
12/03/2010 |
2.77
|
206,600 | 2.66 | 2.83 | 2.66 | 0 | 2,500 | -0.1 |
11/03/2010 |
2.66
|
121,300 | 2.64 | 2.68 | 2.62 | 0 | 3,000 | -0.1 |
10/03/2010 |
2.64
|
93,200 | 2.66 | 2.69 | 2.63 | 0 | 0 | 0 |
09/03/2010 |
2.66
|
147,400 | 2.72 | 2.72 | 2.64 | 0 | 3,000 | -0.1 |
08/03/2010 |
2.72
|
258,600 | 2.76 | 2.79 | 2.67 | 0 | 4,000 | -0.1 |
05/03/2010 |
2.76
|
110,000 | 2.71 | 2.77 | 2.67 | 0 | 500 | -0.0 |
04/03/2010 |
2.71
|
214,800 | 2.64 | 2.81 | 2.66 | 0 | 0 | 0 |
03/03/2010 |
2.64
|
134,600 | 2.58 | 2.71 | 2.56 | 0 | 2,200 | -0.1 |
02/03/2010 |
2.58
|
286,000 | 2.76 | 2.76 | 2.56 | 0 | 500 | -0.0 |
01/03/2010 |
2.76
|
434,500 | 2.61 | 2.76 | 2.62 | 6,000 | 100 | 0.2 |
26/02/2010 |
2.61
|
60,900 | 2.59 | 2.63 | 2.54 | 0 | 0 | 0 |
25/02/2010 |
2.59
|
31,800 | 2.61 | 2.64 | 2.55 | 1,000 | 0 | 0.0 |
24/02/2010 |
2.61
|
108,500 | 2.63 | 2.78 | 2.54 | 700 | 0 | 0.0 |
23/02/2010 |
2.63
|
477,700 | 2.46 | 2.63 | 2.50 | 3,500 | 0 | 0.1 |
22/02/2010 |
2.46
|
32,800 | 2.48 | 2.53 | 2.45 | 0 | 0 | 0 |
12/02/2010 |
2.48
|
30,800 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 |
11/02/2010 |
2.43
|
35,400 | 2.38 | 2.45 | 2.36 | 0 | 0 | 0 |
10/02/2010 |
2.38
|
47,300 | 2.34 | 2.41 | 2.36 | 0 | 0 | 0 |
09/02/2010 |
2.34
|
83,600 | 2.38 | 2.38 | 2.32 | 600 | 0 | 0.0 |
08/02/2010 |
2.38
|
93,700 | 2.46 | 2.49 | 2.34 | 0 | 0 | 0 |
05/02/2010 |
2.46
|
47,400 | 2.50 | 2.54 | 2.43 | 0 | 0 | 0 |
04/02/2010 |
2.50
|
55,500 | 2.54 | 2.60 | 2.49 | 0 | 0 | 0 |
03/02/2010 |
2.54
|
82,900 | 2.60 | 2.71 | 2.54 | 0 | 0 | 0 |
02/02/2010 |
2.60
|
390,300 | 2.42 | 2.60 | 2.48 | 0 | 0 | 0 |
01/02/2010 |
2.42
|
19,200 | 2.39 | 2.45 | 2.41 | 0 | 0 | 0 |
29/01/2010 |
2.39
|
52,800 | 2.41 | 2.49 | 2.34 | 1,800 | 0 | 0.0 |
28/01/2010 |
2.41
|
24,500 | 2.52 | 2.54 | 2.39 | 0 | 0 | 0 |
27/01/2010 |
2.52
|
209,400 | 2.42 | 2.55 | 2.41 | 0 | 0 | 0 |
26/01/2010 |
2.42
|
112,300 | 2.29 | 2.42 | 2.34 | 0 | 0 | 0 |
25/01/2010 |
2.29
|
23,200 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
22/01/2010 |
2.24
|
61,800 | 2.22 | 2.27 | 2.14 | 0 | 0 | 0 |
21/01/2010 |
2.22
|
50,300 | 2.32 | 2.33 | 2.17 | 0 | 0 | 0 |
20/01/2010 |
2.32
|
59,800 | 2.39 | 2.41 | 2.27 | 0 | 0 | 0 |
19/01/2010 |
2.39
|
53,600 | 2.31 | 2.39 | 2.31 | 0 | 0 | 0 |
18/01/2010 |
2.31
|
139,300 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 |
15/01/2010 |
2.39
|
65,000 | 2.54 | 2.58 | 2.39 | 0 | 0 | 0 |
14/01/2010 |
2.54
|
125,700 | 2.49 | 2.55 | 2.45 | 0 | 0 | 0 |
13/01/2010 |
2.49
|
110,400 | 2.41 | 2.54 | 2.30 | 2,000 | 0 | 0.1 |
12/01/2010 |
2.41
|
89,300 | 2.62 | 2.68 | 2.41 | 400 | 0 | 0.0 |
11/01/2010 |
2.62
|
129,700 | 2.51 | 2.64 | 2.54 | 0 | 0 | 0 |
08/01/2010 |
2.51
|
121,400 | 2.56 | 2.69 | 2.47 | 2,000 | 0 | 0.1 |
07/01/2010 |
2.56
|
83,300 | 2.67 | 2.69 | 2.54 | 0 | 0 | 0 |
06/01/2010 |
2.67
|
166,400 | 2.76 | 2.78 | 2.67 | 0 | 0 | 0 |
05/01/2010 |
2.76
|
179,100 | 2.78 | 2.96 | 2.72 | 500 | 0 | 0.0 |
04/01/2010 |
2.78
|
122,500 | 2.61 | 2.78 | 2.62 | 0 | 0 | 0 |
31/12/2009 |
2.61
|
106,900 | 2.45 | 2.65 | 2.49 | 0 | 0 | 0 |
30/12/2009 |
2.45
|
99,800 | 2.41 | 2.61 | 2.38 | 0 | 0 | 0 |
29/12/2009 |
2.41
|
74,800 | 2.50 | 2.54 | 2.36 | 0 | 0 | 0 |
28/12/2009 |
2.50
|
215,800 | 2.35 | 2.50 | 2.37 | 0 | 0 | 0 |
25/12/2009 |
2.35
|
129,100 | 2.25 | 2.35 | 2.27 | 0 | 0 | 0 |
24/12/2009 |
2.25
|
133,200 | 2.14 | 2.25 | 2.09 | 0 | 500 | 0 |
23/12/2009 |
2.14
|
38,900 | 2.12 | 2.17 | 2.05 | 0 | 0 | 0 |
22/12/2009 |
2.12
|
62,500 | 2.15 | 2.27 | 2.12 | 0 | 0 | 0 |
21/12/2009 |
2.15
|
31,300 | 2.01 | 2.15 | 2.10 | 0 | 0 | 0 |
18/12/2009 |
2.01
|
56,900 | 1.97 | 2.01 | 1.97 | 0 | 0 | 0 |
17/12/2009 |
1.97
|
25,300 | 1.92 | 1.97 | 1.85 | 0 | 0 | 0 |
16/12/2009 |
1.92
|
68,500 | 2.01 | 2.01 | 1.90 | 0 | 0 | 0 |
15/12/2009 |
2.01
|
35,200 | 2.09 | 2.10 | 2.01 | 0 | 0 | 0 |
14/12/2009 |
2.09
|
92,900 | 1.95 | 2.09 | 1.89 | 0 | 0 | 0 |
11/12/2009 |
1.95
|
89,300 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 |
10/12/2009 |
2.06
|
77,500 | 2.13 | 2.18 | 2.04 | 3,200 | 0 | 0 |
09/12/2009 |
2.13
|
64,700 | 2.25 | 2.25 | 2.08 | 0 | 0 | 0 |
08/12/2009 |
2.25
|
34,400 | 2.28 | 2.29 | 2.19 | 1,000 | 0 | 0 |
07/12/2009 |
2.28
|
27,300 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 |
04/12/2009 |
2.27
|
22,900 | 2.28 | 2.34 | 2.25 | 200 | 0 | 0 |
03/12/2009 |
2.28
|
52,600 | 2.27 | 2.33 | 2.20 | 0 | 0 | 0 |
02/12/2009 |
2.27
|
144,300 | 2.39 | 2.39 | 2.22 | 200 | 0 | 0 |
01/12/2009 |
2.39
|
131,800 | 2.32 | 2.39 | 2.36 | 0 | 0 | 0 |
30/11/2009 |
2.32
|
82,600 | 2.19 | 2.32 | 2.17 | 0 | 0 | 0 |
27/11/2009 |
2.19
|
298,500 | 2.29 | 2.44 | 2.13 | 0 | 0 | 0 |
26/11/2009 |
2.29
|
16,900 | 2.44 | 2.44 | 2.29 | 0 | 0 | 0 |
25/11/2009 |
2.44
|
102,000 | 2.56 | 2.60 | 2.44 | 0 | 3,000 | 0 |
24/11/2009 |
2.56
|
61,400 | 2.70 | 2.71 | 2.54 | 0 | 0 | 0 |
23/11/2009 |
2.70
|
41,600 | 2.79 | 2.87 | 2.69 | 0 | 0 | 0 |