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) |
-2.20 | -9.73% | 77,600 | 0 | 0 |
20
22.80
20.40
|
2 tháng
(2024-07-22) |
-2.60 | -11.30% | 119,000 | 0 | 0 |
20
23
20.40
|
3 tháng
(2024-06-21) |
-3.10 | -13.19% | 139,300 | 0 | 0 |
20
23.50
20.40
|
6 tháng
(2024-03-25) |
-5.70 | -21.84% | 1,003,000 | 0 | 0 |
20
26.50
20.40
|
12 tháng
(2023-09-25) |
5.70 | 38.78% | 1,084,883 | 0 | 0 |
13.30
26.50
20.40
|
24 tháng
(2022-09-30) |
-2.65 | -11.48% | 1,950,849 | 0 | 0 |
13.30
26.50
20.40
|
36 tháng
(2021-10-05) |
3.95 | 24.05% | 2,505,839 | -100 | -0.0 |
12.93
26.50
20.40
|
60 tháng
(2019-10-16) |
6.43 | 46% | 2,687,980 | -100 | -0.0 |
11.50
26.50
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
2.12
|
1,000 | 2.11 | 2.20 | 2.12 | 0 | 0 | 0 |
19/11/2009 |
2.11
|
3,600 | 2.05 | 2.18 | 2.11 | 0 | 0 | 0 |
18/11/2009 |
2.05
|
5,100 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
17/11/2009 |
2.12
|
2,600 | 2.08 | 2.18 | 2.12 | 400 | 0 | 0 |
16/11/2009 |
2.08
|
11,000 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |
13/11/2009 |
2.06
|
5,300 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
12/11/2009 |
2.14
|
600 | 2.11 | 2.24 | 2.14 | 0 | 0 | 0 |
11/11/2009 |
2.11
|
2,200 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
10/11/2009 |
2.21
|
800 | 2.21 | 2.32 | 2.06 | 0 | 0 | 0 |
09/11/2009 |
2.21
|
0 | 2.17 | 2.21 | 2.21 | 0 | 0 | 0 |
06/11/2009 |
2.17
|
6,200 | 2.23 | 2.24 | 2.17 | 0 | 0 | 0 |
05/11/2009 |
2.23
|
21,200 | 2.14 | 2.23 | 2.05 | 0 | 0 | 0 |
04/11/2009 |
2.14
|
300 | 2.27 | 2.32 | 2.14 | 0 | 0 | 0 |
03/11/2009 |
2.27
|
200 | 2.20 | 2.29 | 2.27 | 0 | 0 | 0 |
02/11/2009 |
2.20
|
8,800 | 2.18 | 2.20 | 2.03 | 0 | 0 | 0 |
30/10/2009 |
2.18
|
4,900 | 2.17 | 2.18 | 2.05 | 0 | 0 | 0 |
29/10/2009 |
2.17
|
11,900 | 2.03 | 2.17 | 1.92 | 0 | 0 | 0 |
28/10/2009 |
2.03
|
8,000 | 2.26 | 2.26 | 2.03 | 0 | 0 | 0 |
27/10/2009 |
2.26
|
19,600 | 2.27 | 2.27 | 2.12 | 0 | 0 | 0 |
26/10/2009 |
2.27
|
13,000 | 2.39 | 2.42 | 2.27 | 0 | 0 | 0 |
23/10/2009 |
2.39
|
2,900 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
22/10/2009 |
2.56
|
1,300 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
21/10/2009 |
2.65
|
6,000 | 2.71 | 2.82 | 2.58 | 0 | 0 | 0 |
20/10/2009 |
2.71
|
34,300 | 2.35 | 2.71 | 2.53 | 0 | 0 | 0 |
19/10/2009 |
2.35
|
3,100 | 2.42 | 2.64 | 2.35 | 0 | 0 | 0 |
16/10/2009 |
2.42
|
8,700 | 2.42 | 2.59 | 2.42 | 0 | 0 | 0 |
15/10/2009 |
2.42
|
18,500 | 2.27 | 2.42 | 2.39 | 0 | 0 | 0 |
14/10/2009 |
2.27
|
13,900 | 2.14 | 2.27 | 2.24 | 0 | 0 | 0 |
13/10/2009 |
2.14
|
22,400 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 |
12/10/2009 |
2.05
|
13,300 | 1.92 | 2.05 | 1.83 | 0 | 0 | 0 |
09/10/2009 |
1.92
|
100 | 1.85 | 1.92 | 1.92 | 0 | 0 | 0 |
08/10/2009 |
1.85
|
2,900 | 1.83 | 1.86 | 1.82 | 0 | 0 | 0 |
07/10/2009 |
1.83
|
2,100 | 1.82 | 1.89 | 1.83 | 0 | 0 | 0 |
06/10/2009 |
1.82
|
2,200 | 1.89 | 1.91 | 1.82 | 0 | 0 | 0 |
05/10/2009 |
1.89
|
5,400 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 |
02/10/2009 |
1.89
|
6,600 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 |
01/10/2009 |
1.88
|
7,300 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 |
30/09/2009 |
1.97
|
23,300 | 1.86 | 1.97 | 1.88 | 0 | 0 | 0 |
29/09/2009 |
1.86
|
8,700 | 1.80 | 1.89 | 1.83 | 0 | 0 | 0 |
28/09/2009 |
1.80
|
8,000 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 |
25/09/2009 |
1.77
|
2,500 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 |
24/09/2009 |
1.79
|
6,100 | 1.77 | 1.79 | 1.74 | 0 | 0 | 0 |
23/09/2009 |
1.77
|
1,700 | 1.82 | 1.88 | 1.77 | 0 | 0 | 0 |
22/09/2009 |
1.82
|
10,000 | 1.80 | 1.82 | 1.76 | 0 | 0 | 0 |
21/09/2009 |
1.80
|
4,300 | 1.82 | 1.86 | 1.80 | 0 | 0 | 0 |
18/09/2009 |
1.82
|
4,200 | 1.77 | 1.82 | 1.79 | 0 | 0 | 0 |
17/09/2009 |
1.77
|
3,000 | 1.76 | 1.77 | 1.77 | 0 | 0 | 0 |
16/09/2009 |
1.76
|
4,500 | 1.74 | 1.79 | 1.76 | 0 | 0 | 0 |
15/09/2009 |
1.74
|
6,700 | 1.77 | 1.82 | 1.73 | 0 | 0 | 0 |
14/09/2009 |
1.77
|
2,200 | 1.74 | 1.77 | 1.67 | 0 | 0 | 0 |
11/09/2009 |
1.74
|
2,200 | 1.76 | 1.76 | 1.74 | 0 | 0 | 0 |
10/09/2009 |
1.76
|
12,900 | 1.76 | 1.80 | 1.67 | 0 | 0 | 0 |
09/09/2009 |
1.76
|
6,000 | 1.74 | 1.76 | 1.74 | 0 | 0 | 0 |
08/09/2009 |
1.74
|
3,700 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
07/09/2009 |
1.77
|
3,800 | 1.77 | 1.77 | 1.67 | 0 | 0 | 0 |
04/09/2009 |
1.77
|
2,300 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
03/09/2009 |
1.77
|
4,100 | 1.77 | 1.89 | 1.77 | 0 | 0 | 0 |
01/09/2009 |
1.77
|
100 | 1.74 | 1.77 | 1.77 | 0 | 0 | 0 |
31/08/2009 |
1.74
|
6,300 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
28/08/2009 |
1.77
|
4,600 | 1.67 | 1.77 | 1.73 | 0 | 0 | 0 |
27/08/2009 |
1.67
|
6,500 | 1.67 | 1.68 | 1.67 | 0 | 0 | 0 |
26/08/2009 |
1.67
|
2,500 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
25/08/2009 |
1.79
|
1,200 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
24/08/2009 |
1.80
|
400 | 1.77 | 1.82 | 1.73 | 0 | 0 | 0 |
21/08/2009 |
1.77
|
2,600 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
20/08/2009 |
1.80
|
1,300 | 1.82 | 1.82 | 1.67 | 0 | 0 | 0 |
19/08/2009 |
1.82
|
6,500 | 1.83 | 1.94 | 1.74 | 0 | 0 | 0 |
18/08/2009 |
1.83
|
2,100 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
17/08/2009 |
1.85
|
1,000 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
14/08/2009 |
1.94
|
8,200 | 1.82 | 1.94 | 1.85 | 0 | 0 | 0 |
13/08/2009 |
1.82
|
12,500 | 1.70 | 1.82 | 1.74 | 0 | 0 | 0 |
12/08/2009 |
1.70
|
5,000 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
11/08/2009 |
1.80
|
1,000 | 1.91 | 1.91 | 1.80 | 0 | 0 | 0 |
10/08/2009 |
1.91
|
7,000 | 2.06 | 2.06 | 1.91 | 0 | 0 | 0 |
07/08/2009 |
2.06
|
10,600 | 1.94 | 2.06 | 1.95 | 0 | 0 | 0 |
06/08/2009 |
1.94
|
10,400 | 1.83 | 1.94 | 1.94 | 0 | 0 | 0 |
05/08/2009 |
1.83
|
16,800 | 1.74 | 1.83 | 1.80 | 0 | 0 | 0 |
04/08/2009 |
1.74
|
4,900 | 1.64 | 1.74 | 1.71 | 0 | 0 | 0 |
03/08/2009 |
1.64
|
1,600 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
31/07/2009 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
30/07/2009 |
1.71
|
600 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
29/07/2009 |
1.73
|
3,400 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
28/07/2009 |
1.73
|
4,300 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
27/07/2009 |
1.79
|
6,000 | 1.77 | 1.89 | 1.79 | 0 | 0 | 0 |
24/07/2009 |
1.77
|
22,900 | 1.70 | 1.77 | 1.74 | 0 | 0 | 0 |
23/07/2009 |
1.70
|
3,100 | 1.59 | 1.70 | 1.64 | 0 | 0 | 0 |
22/07/2009 |
1.59
|
500 | 1.56 | 1.59 | 1.59 | 0 | 0 | 0 |
21/07/2009 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
20/07/2009 |
1.56
|
2,000 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
17/07/2009 |
1.65
|
700 | 1.65 | 1.68 | 1.65 | 0 | 0 | 0 |
16/07/2009 |
1.65
|
400 | 1.67 | 1.74 | 1.65 | 0 | 0 | 0 |
15/07/2009 |
1.67
|
2,500 | 1.65 | 1.67 | 1.67 | 0 | 0 | 0 |
14/07/2009 |
1.65
|
1,400 | 1.79 | 1.79 | 1.64 | 0 | 0 | 0 |
13/07/2009 |
1.79
|
200 | 1.71 | 1.79 | 1.62 | 0 | 0 | 0 |
10/07/2009 |
1.71
|
4,100 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
09/07/2009 |
1.77
|
200 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
08/07/2009 |
1.85
|
2,500 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
07/07/2009 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
06/07/2009 |
1.91
|
100 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 |
03/07/2009 |
1.82
|
2,600 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |