Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 2,800 | 1,900 | 0.1 |
28.90
32.50
32.50
|
2 tháng
(2024-09-16) |
3.50 | 12.07% | 4,000 | 2,800 | 0.1 |
28.90
32.50
32.50
|
3 tháng
(2024-08-15) |
3.97 | 13.90% | 8,600 | 4,900 | 0.2 |
26.60
32.50
32.50
|
6 tháng
(2024-05-17) |
3.48 | 12.01% | 32,600 | 2,200 | 0.1 |
26.60
32.50
32.50
|
12 tháng
(2023-11-20) |
8.25 | 34.04% | 81,800 | -9,700 | -0.3 |
22.91
32.50
32.50
|
24 tháng
(2022-11-24) |
15.75 | 93.99% | 206,313 | -16,000 | -0.5 |
15.73
32.50
32.50
|
36 tháng
(2021-11-29) |
14.78 | 83.40% | 265,847 | -30,400 | -1.2 |
15.25
32.50
32.50
|
60 tháng
(2019-12-10) |
22.45 | 223.31% | 519,208 | -38,930 | -1.6 |
6.80
32.50
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2010 |
3.42
|
100 | 3.25 | 3.42 | 3.42 | 0 | 0 | 0 |
15/01/2010 |
3.25
|
100 | 3.04 | 3.25 | 3.25 | 0 | 0 | 0 |
14/01/2010 |
3.04
|
100 | 2.86 | 3.04 | 3.04 | 0 | 0 | 0 |
13/01/2010 |
2.86
|
100 | 2.71 | 2.86 | 2.86 | 0 | 0 | 0 |
12/01/2010 |
2.71
|
5,500 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 |
11/01/2010 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
08/01/2010 |
2.91
|
1,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/01/2010 |
3.10
|
3,900 | 3.09 | 3.12 | 3.10 | 0 | 0 | 0 |
06/01/2010 |
3.09
|
1,000 | 2.98 | 3.25 | 3.09 | 0 | 0 | 0 |
05/01/2010 |
2.98
|
6,900 | 3.10 | 3.16 | 2.98 | 0 | 0 | 0 |
04/01/2010 |
3.10
|
1,900 | 2.88 | 3.10 | 2.70 | 0 | 100 | -0.0 |
31/12/2009 |
2.88
|
1,900 | 3.09 | 3.09 | 2.88 | 0 | 1,000 | 0 |
30/12/2009 |
3.09
|
100 | 3.02 | 3.09 | 3.09 | 0 | 0 | 0 |
29/12/2009 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
28/12/2009 |
3.02
|
100 | 2.98 | 3.02 | 3.02 | 0 | 0 | 0 |
25/12/2009 |
2.98
|
100 | 2.93 | 2.98 | 2.98 | 0 | 0 | 0 |
24/12/2009 |
2.93
|
100 | 2.78 | 2.93 | 2.93 | 0 | 0 | 0 |
23/12/2009 |
2.78
|
200 | 2.56 | 2.78 | 2.76 | 0 | 0 | 0 |
22/12/2009 |
2.56
|
900 | 2.73 | 2.93 | 2.56 | 500 | 0 | 0 |
21/12/2009 |
2.73
|
1,600 | 2.92 | 2.92 | 2.73 | 600 | 0 | 0 |
18/12/2009 |
2.92
|
200 | 2.78 | 2.92 | 2.92 | 0 | 0 | 0 |
17/12/2009 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
16/12/2009 |
2.78
|
100 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
15/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
14/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
11/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
10/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
09/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
08/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
07/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
04/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
03/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
02/12/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
01/12/2009 |
2.98
|
4,300 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
30/11/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
27/11/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
26/11/2009 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
25/11/2009 |
2.98
|
100 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 |
24/11/2009 |
2.88
|
700 | 3.09 | 3.20 | 2.88 | 0 | 0 | 0 |
23/11/2009 |
3.09
|
100 | 2.96 | 3.09 | 3.09 | 0 | 0 | 0 |
20/11/2009 |
2.96
|
1,200 | 2.82 | 2.96 | 2.87 | 0 | 0 | 0 |
19/11/2009 |
2.82
|
2,600 | 2.87 | 2.87 | 2.76 | 0 | 2,000 | 0 |
18/11/2009 |
2.87
|
1,700 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 |
17/11/2009 |
2.98
|
2,200 | 2.87 | 2.98 | 2.87 | 0 | 0 | 0 |
16/11/2009 |
2.87
|
1,900 | 2.93 | 2.93 | 2.75 | 0 | 0 | 0 |
13/11/2009 |
2.93
|
2,300 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
12/11/2009 |
3.14
|
1,700 | 3.38 | 3.38 | 3.14 | 0 | 0 | 0 |
11/11/2009 |
3.38
|
200 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
10/11/2009 |
3.62
|
0 | 3.48 | 3.62 | 3.62 | 0 | 0 | 0 |
09/11/2009 |
3.48
|
400 | 3.51 | 3.76 | 3.48 | 0 | 0 | 0 |
06/11/2009 |
3.51
|
200 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
05/11/2009 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
04/11/2009 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/11/2009 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/11/2009 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/10/2009 |
3.74
|
200 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 |
29/10/2009 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
28/10/2009 |
3.86
|
100 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 |
27/10/2009 |
4.13
|
1,700 | 4.14 | 4.41 | 4.13 | 0 | 0 | 0 |
26/10/2009 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
23/10/2009 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
22/10/2009 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
21/10/2009 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
20/10/2009 |
4.14
|
200 | 4.00 | 4.14 | 4.14 | 0 | 0 | 0 |
19/10/2009 |
4.00
|
5,400 | 3.86 | 4.02 | 3.86 | 0 | 0 | 0 |
16/10/2009 |
3.86
|
3,100 | 3.71 | 3.95 | 3.70 | 1,700 | 0 | 0 |
15/10/2009 |
3.71
|
0 | 3.63 | 3.71 | 3.71 | 0 | 0 | 0 |
14/10/2009 |
3.63
|
1,900 | 3.55 | 3.75 | 3.63 | 500 | 0 | 0 |
13/10/2009 |
3.55
|
0 | 3.54 | 3.55 | 3.55 | 0 | 0 | 0 |
12/10/2009 |
3.54
|
500 | 3.54 | 3.55 | 3.54 | 0 | 0 | 0 |
09/10/2009 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
08/10/2009 |
3.54
|
0 | 3.64 | 3.54 | 3.54 | 0 | 0 | 0 |
07/10/2009 |
3.64
|
500 | 3.49 | 3.64 | 3.49 | 0 | 0 | 0 |
06/10/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
05/10/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
02/10/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
01/10/2009 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
30/09/2009 |
3.49
|
0 | 3.51 | 3.49 | 3.49 | 0 | 0 | 0 |
29/09/2009 |
3.51
|
600 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
28/09/2009 |
3.52
|
300 | 3.30 | 3.52 | 3.32 | 0 | 0 | 0 |
25/09/2009 |
3.30
|
2,400 | 3.30 | 3.31 | 3.30 | 0 | 0 | 0 |
24/09/2009 |
3.30
|
1,900 | 3.21 | 3.43 | 3.20 | 0 | 0 | 0 |
23/09/2009 |
3.21
|
100 | 3.20 | 3.21 | 3.21 | 0 | 0 | 0 |
22/09/2009 |
3.20
|
3,000 | 3.01 | 3.21 | 2.96 | 0 | 0 | 0 |
21/09/2009 |
3.01
|
8,700 | 2.82 | 3.01 | 2.98 | 0 | 0 | 0 |
18/09/2009 |
2.82
|
1,000 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
17/09/2009 |
2.82
|
700 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
16/09/2009 |
3.03
|
200 | 2.87 | 3.03 | 3.03 | 0 | 0 | 0 |
15/09/2009 |
2.87
|
100 | 2.79 | 2.87 | 2.87 | 0 | 0 | 0 |
14/09/2009 |
2.79
|
900 | 2.87 | 2.87 | 2.44 | 0 | 0 | 0 |
11/09/2009 |
2.87
|
2,600 | 2.69 | 2.87 | 2.49 | 1,700 | 700 | 0 |
10/09/2009 |
2.69
|
3,800 | 2.67 | 2.70 | 2.65 | 3,600 | 0 | 0 |
09/09/2009 |
2.67
|
300 | 2.74 | 2.74 | 2.45 | 0 | 0 | 0 |
08/09/2009 |
2.74
|
700 | 2.67 | 2.74 | 2.54 | 600 | 0 | 0 |
07/09/2009 |
2.67
|
6,200 | 2.66 | 2.76 | 2.65 | 6,000 | 0 | 0 |
04/09/2009 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
03/09/2009 |
2.66
|
200 | 2.63 | 2.66 | 2.66 | 0 | 0 | 0 |
01/09/2009 |
2.63
|
100 | 2.53 | 2.63 | 2.63 | 0 | 0 | 0 |
31/08/2009 |
2.53
|
1,000 | 2.43 | 2.53 | 2.48 | 0 | 0 | 0 |
28/08/2009 |
2.43
|
10,000 | 2.32 | 2.43 | 2.37 | 9,800 | 0 | 0 |