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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
1.61
|
1,500 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
08/02/2011 |
1.72
|
100 | 1.61 | 1.72 | 1.72 | 0 | 0 | 0 |
28/01/2011 |
1.61
|
500 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
27/01/2011 |
1.61
|
1,900 | 1.60 | 1.70 | 1.59 | 0 | 0 | 0 |
26/01/2011 |
1.60
|
1,000 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 |
25/01/2011 |
1.60
|
3,500 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 |
24/01/2011 |
1.68
|
1,800 | 1.58 | 1.68 | 1.52 | 0 | 0 | 0 |
21/01/2011 |
1.58
|
1,500 | 1.70 | 1.70 | 1.58 | 0 | 0 | 0 |
20/01/2011 |
1.70
|
9,300 | 1.61 | 1.70 | 1.59 | 0 | 0 | 0 |
19/01/2011 |
1.61
|
1,600 | 1.60 | 1.61 | 1.58 | 0 | 0 | 0 |
18/01/2011 |
1.60
|
4,500 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 |
17/01/2011 |
1.68
|
16,400 | 1.71 | 1.71 | 1.56 | 0 | 0 | 0 |
14/01/2011 |
1.71
|
5,900 | 1.70 | 1.71 | 1.56 | 0 | 0 | 0 |
13/01/2011 |
1.70
|
1,800 | 1.68 | 1.70 | 1.63 | 0 | 0 | 0 |
12/01/2011 |
1.68
|
8,800 | 1.59 | 1.68 | 1.54 | 0 | 0 | 0 |
11/01/2011 |
1.59
|
4,300 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
10/01/2011 |
1.66
|
1,700 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
07/01/2011 |
1.69
|
600 | 1.75 | 1.78 | 1.68 | 0 | 0 | 0 |
06/01/2011 |
1.75
|
2,800 | 1.75 | 1.76 | 1.72 | 0 | 0 | 0 |
05/01/2011 |
1.75
|
5,300 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 |
04/01/2011 |
1.70
|
17,600 | 1.62 | 1.70 | 1.49 | 0 | 0 | 0 |
31/12/2010 |
1.62
|
3,100 | 1.65 | 1.68 | 1.55 | 0 | 0 | 0 |
30/12/2010 |
1.65
|
10,200 | 1.76 | 1.76 | 1.54 | 0 | 0 | 0 |
29/12/2010 |
1.76
|
9,300 | 1.66 | 1.78 | 1.57 | 0 | 0 | 0 |
28/12/2010 |
1.66
|
2,000 | 1.63 | 1.74 | 1.58 | 0 | 0 | 0 |
27/12/2010 |
1.63
|
7,500 | 1.60 | 1.74 | 1.54 | 0 | 0 | 0 |
24/12/2010 |
1.60
|
9,000 | 1.67 | 1.78 | 1.60 | 0 | 0 | 0 |
23/12/2010 |
1.67
|
2,600 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 |
22/12/2010 |
1.74
|
2,200 | 1.74 | 1.76 | 1.74 | 0 | 0 | 0 |
21/12/2010 |
1.74
|
11,600 | 1.79 | 1.93 | 1.71 | 0 | 0 | 0 |
20/12/2010 |
1.79
|
7,500 | 1.88 | 1.98 | 1.79 | 0 | 0 | 0 |
17/12/2010 |
1.88
|
6,600 | 1.76 | 1.88 | 1.88 | 0 | 0 | 0 |
16/12/2010 |
1.76
|
4,900 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
15/12/2010 |
1.88
|
2,500 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 |
14/12/2010 |
1.98
|
14,400 | 2.07 | 2.26 | 1.98 | 0 | 0 | 0 |
13/12/2010 |
2.07
|
3,900 | 2.01 | 2.15 | 2.07 | 0 | 0 | 0 |
10/12/2010 |
2.01
|
15,400 | 2.07 | 2.07 | 1.99 | 4,500 | 0 | 0.2 |
09/12/2010 |
2.07
|
16,900 | 2.03 | 2.07 | 2.01 | 0 | 0 | 0 |
08/12/2010 |
2.03
|
125,200 | 1.94 | 2.07 | 1.81 | 0 | 0 | 0 |
07/12/2010 |
1.94
|
19,200 | 1.81 | 1.94 | 1.94 | 0 | 0 | 0 |
06/12/2010 |
1.81
|
1,000 | 1.70 | 1.81 | 1.81 | 0 | 0 | 0 |
03/12/2010 |
1.70
|
1,700 | 1.59 | 1.70 | 1.69 | 0 | 0 | 0 |
02/12/2010 |
1.59
|
402,300 | 1.64 | 1.82 | 1.59 | 0 | 0 | 0 |
01/12/2010 |
1.64
|
87,600 | 1.78 | 1.87 | 1.64 | 0 | 0 | 0 |
30/11/2010 |
1.78
|
6,800 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
29/11/2010 |
1.88
|
2,300 | 2.07 | 2.07 | 1.88 | 0 | 0 | 0 |
26/11/2010 |
2.07
|
2,100 | 2.02 | 2.07 | 1.94 | 0 | 0 | 0 |
25/11/2010 |
2.02
|
2,500 | 2.04 | 2.13 | 2.02 | 0 | 0 | 0 |
24/11/2010 |
2.04
|
2,400 | 2.16 | 2.28 | 2.03 | 0 | 0 | 0 |
23/11/2010 |
2.16
|
100 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 |
22/11/2010 |
2.20
|
1,400 | 2.22 | 2.32 | 2.20 | 0 | 0 | 0 |
19/11/2010 |
2.22
|
200 | 2.38 | 2.47 | 2.22 | 0 | 0 | 0 |
18/11/2010 |
2.38
|
100 | 2.32 | 2.38 | 2.38 | 0 | 0 | 0 |
17/11/2010 |
2.32
|
6,300 | 2.36 | 2.36 | 2.17 | 0 | 0 | 0 |
16/11/2010 |
2.36
|
1,300 | 2.36 | 2.36 | 2.20 | 0 | 0 | 0 |
15/11/2010 |
2.36
|
1,800 | 2.24 | 2.36 | 2.17 | 0 | 0 | 0 |
12/11/2010 |
2.24
|
2,800 | 2.45 | 2.45 | 2.24 | 0 | 0 | 0 |
11/11/2010 |
2.45
|
5,900 | 2.32 | 2.45 | 2.24 | 0 | 0 | 0 |
10/11/2010 |
2.32
|
1,900 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 |
09/11/2010 |
2.34
|
300 | 2.28 | 2.34 | 2.10 | 0 | 0 | 0 |
08/11/2010 |
2.28
|
3,500 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
05/11/2010 |
2.32
|
10,100 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
04/11/2010 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
03/11/2010 |
2.32
|
1,100 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
02/11/2010 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
01/11/2010 |
2.47
|
800 | 2.41 | 2.47 | 2.47 | 0 | 0 | 0 |
29/10/2010 |
2.41
|
1,000 | 2.40 | 2.41 | 2.41 | 0 | 0 | 0 |
28/10/2010 |
2.40
|
2,100 | 2.25 | 2.40 | 2.28 | 0 | 0 | 0 |
27/10/2010 |
2.25
|
5,300 | 2.24 | 2.25 | 2.25 | 0 | 0 | 0 |
26/10/2010 |
2.24
|
100 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
25/10/2010 |
2.37
|
1,800 | 2.29 | 2.45 | 2.37 | 0 | 0 | 0 |
22/10/2010 |
2.29
|
1,600 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
21/10/2010 |
2.34
|
700 | 2.32 | 2.37 | 2.34 | 0 | 0 | 0 |
20/10/2010 |
2.32
|
1,700 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 |
19/10/2010 |
2.37
|
800 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
18/10/2010 |
2.37
|
1,100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
15/10/2010 |
2.37
|
300 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
14/10/2010 |
2.37
|
3,400 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
13/10/2010 |
2.37
|
1,000 | 2.32 | 2.37 | 2.37 | 0 | 500 | -0.0 |
12/10/2010 |
2.32
|
800 | 2.32 | 2.37 | 2.32 | 0 | 500 | -0.0 |
11/10/2010 |
2.32
|
100 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
08/10/2010 |
2.45
|
2,300 | 2.24 | 2.45 | 2.41 | 0 | 0 | 0 |
07/10/2010 |
2.24
|
7,400 | 2.41 | 2.44 | 2.24 | 100 | 0 | 0.0 |
06/10/2010 |
2.41
|
100 | 2.26 | 2.41 | 2.41 | 0 | 0 | 0 |
05/10/2010 |
2.26
|
4,700 | 2.48 | 2.48 | 2.25 | 0 | 0 | 0 |
04/10/2010 |
2.48
|
2,800 | 2.39 | 2.48 | 2.32 | 0 | 0 | 0 |
01/10/2010 |
2.39
|
2,000 | 2.37 | 2.48 | 2.39 | 0 | 0 | 0 |
30/09/2010 |
2.37
|
3,000 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
29/09/2010 |
2.39
|
5,200 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
28/09/2010 |
2.46
|
1,300 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
27/09/2010 |
2.49
|
6,700 | 2.51 | 2.61 | 2.49 | 0 | 0 | 0 |
24/09/2010 |
2.51
|
5,000 | 2.57 | 2.65 | 2.51 | 0 | 0 | 0 |
23/09/2010 |
2.57
|
4,400 | 2.54 | 2.70 | 2.53 | 0 | 0 | 0 |
22/09/2010 |
2.54
|
900 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
21/09/2010 |
2.57
|
6,900 | 2.44 | 2.63 | 2.34 | 0 | 0 | 0 |
20/09/2010 |
2.44
|
16,100 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
17/09/2010 |
2.62
|
0 | 2.61 | 2.62 | 2.62 | 0 | 0 | 0 |
16/09/2010 |
2.61
|
2,600 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
15/09/2010 |
2.70
|
5,400 | 2.61 | 2.70 | 2.64 | 0 | 0 | 0 |
14/09/2010 |
2.61
|
1,200 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 |