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) |
0.50 | 1.82% | 69,800 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 244,000 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-21) |
2.50 | 9.80% | 457,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,348,000 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-25) |
8.57 | 44.09% | 3,816,800 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-09-30) |
9.05 | 47.73% | 6,663,107 | -1,445,500 | -30.4 |
15.41
28
28
|
36 tháng
(2021-10-05) |
8.40 | 42.83% | 10,868,087 | -1,902,600 | -40.8 |
15.41
28
28
|
60 tháng
(2019-10-16) |
18.39 | 191.31% | 19,366,432 | -1,733,735 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
2.75
|
36,800 | 2.85 | 2.88 | 2.72 | 0 | 0 | 0 |
08/02/2011 |
2.85
|
16,200 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
28/01/2011 |
2.85
|
17,500 | 2.80 | 2.91 | 2.69 | 0 | 0 | 0 |
27/01/2011 |
2.80
|
195,200 | 2.69 | 2.83 | 2.69 | 0 | 0 | 0 |
26/01/2011 |
2.69
|
164,700 | 2.64 | 2.72 | 2.67 | 0 | 0 | 0 |
25/01/2011 |
2.64
|
24,800 | 2.64 | 2.69 | 2.61 | 0 | 0 | 0 |
24/01/2011 |
2.64
|
23,300 | 2.61 | 2.72 | 2.61 | 0 | 0 | 0 |
21/01/2011 |
2.61
|
21,900 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 |
20/01/2011 |
2.61
|
12,700 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
19/01/2011 |
2.64
|
16,900 | 2.64 | 2.69 | 2.61 | 0 | 0 | 0 |
18/01/2011 |
2.64
|
18,100 | 2.69 | 2.72 | 2.64 | 0 | 0 | 0 |
17/01/2011 |
2.69
|
13,600 | 2.67 | 2.72 | 2.67 | 0 | 0 | 0 |
14/01/2011 |
2.67
|
40,600 | 2.69 | 2.72 | 2.64 | 1,000 | 0 | 0.0 |
13/01/2011 |
2.69
|
41,100 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 |
12/01/2011 |
2.69
|
26,400 | 2.67 | 2.72 | 2.69 | 0 | 0 | 0 |
11/01/2011 |
2.67
|
27,800 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
10/01/2011 |
2.75
|
17,200 | 2.80 | 2.88 | 2.75 | 0 | 0 | 0 |
07/01/2011 |
2.80
|
8,500 | 2.80 | 2.91 | 2.77 | 0 | 0 | 0 |
06/01/2011 |
2.80
|
2,400 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 |
05/01/2011 |
2.80
|
16,100 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
04/01/2011 |
2.88
|
16,100 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
31/12/2010 |
2.88
|
22,700 | 2.83 | 2.99 | 2.85 | 0 | 0 | 0 |
30/12/2010 |
2.83
|
19,700 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 |
29/12/2010 |
2.83
|
32,900 | 2.88 | 2.94 | 2.83 | 0 | 0 | 0 |
28/12/2010 |
2.88
|
43,400 | 2.88 | 3.02 | 2.83 | 0 | 0 | 0 |
27/12/2010 |
2.88
|
32,900 | 2.80 | 2.88 | 2.75 | 0 | 0 | 0 |
24/12/2010 |
2.80
|
23,300 | 2.77 | 2.88 | 2.77 | 0 | 0 | 0 |
23/12/2010 |
2.77
|
26,500 | 2.94 | 2.94 | 2.72 | 0 | 0 | 0 |
22/12/2010 |
2.94
|
18,300 | 2.88 | 2.94 | 2.85 | 0 | 0 | 0 |
21/12/2010 |
2.88
|
45,400 | 2.91 | 2.94 | 2.85 | 0 | 0 | 0 |
20/12/2010 |
2.91
|
59,800 | 2.94 | 3.02 | 2.85 | 0 | 0 | 0 |
17/12/2010 |
2.94
|
63,700 | 2.91 | 2.94 | 2.83 | 0 | 0 | 0 |
16/12/2010 |
2.91
|
28,400 | 2.94 | 2.96 | 2.85 | 0 | 0 | 0 |
15/12/2010 |
2.94
|
83,000 | 2.96 | 3.12 | 2.94 | 2,000 | 0 | 0.0 |
14/12/2010 |
2.96
|
80,600 | 3.15 | 3.31 | 2.94 | 0 | 0 | 0 |
13/12/2010 |
3.15
|
132,200 | 2.91 | 3.15 | 3.10 | 2,000 | 0 | 0.0 |
10/12/2010 |
2.91
|
89,500 | 2.91 | 2.99 | 2.83 | 0 | 0 | 0 |
09/12/2010 |
2.91
|
33,000 | 2.77 | 2.91 | 2.72 | 0 | 0 | 0 |
08/12/2010 |
2.77
|
103,000 | 2.94 | 2.96 | 2.77 | 1,000 | 0 | 0.0 |
07/12/2010 |
2.94
|
147,200 | 3.15 | 3.15 | 2.94 | 2,000 | 0 | 0.0 |
06/12/2010 |
3.15
|
100,600 | 3.12 | 3.23 | 2.96 | 0 | 0 | 0 |
03/12/2010 |
3.12
|
104,900 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 |
02/12/2010 |
3.02
|
176,300 | 2.83 | 3.04 | 2.83 | 0 | 0 | 0 |
01/12/2010 |
2.83
|
90,100 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
30/11/2010 |
2.94
|
91,700 | 2.80 | 2.94 | 2.83 | 0 | 0 | 0 |
29/11/2010 |
2.80
|
81,200 | 2.64 | 2.80 | 2.59 | 0 | 0 | 0 |
26/11/2010 |
2.64
|
37,400 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
25/11/2010 |
2.64
|
25,000 | 2.56 | 2.67 | 2.61 | 0 | 0 | 0 |
24/11/2010 |
2.56
|
27,000 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 |
23/11/2010 |
2.61
|
13,900 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 |
22/11/2010 |
2.61
|
13,700 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
19/11/2010 |
2.64
|
35,700 | 2.67 | 2.77 | 2.61 | 0 | 0 | 0 |
18/11/2010 |
2.67
|
47,000 | 2.53 | 2.69 | 2.59 | 0 | 0 | 0 |
17/11/2010 |
2.53
|
28,400 | 2.56 | 2.64 | 2.50 | 0 | 0 | 0 |
16/11/2010 |
2.56
|
54,200 | 2.64 | 2.72 | 2.56 | 0 | 0 | 0 |
15/11/2010 |
2.64
|
33,200 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 |
12/11/2010 |
2.80
|
31,100 | 2.91 | 3.02 | 2.77 | 0 | 0 | 0 |
11/11/2010 |
2.91
|
50,300 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
10/11/2010 |
2.96
|
15,500 | 2.96 | 2.96 | 2.94 | 0 | 0 | 0 |
09/11/2010 |
2.96
|
78,500 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
08/11/2010 |
3.07
|
39,100 | 3.10 | 3.18 | 3.04 | 0 | 0 | 0 |
05/11/2010 |
3.10
|
33,700 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 |
04/11/2010 |
3.07
|
38,800 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 |
03/11/2010 |
3.02
|
32,400 | 3.12 | 3.15 | 3.02 | 0 | 0 | 0 |
02/11/2010 |
3.12
|
18,100 | 3.15 | 3.18 | 3.07 | 0 | 0 | 0 |
01/11/2010 |
3.15
|
14,600 | 3.20 | 3.23 | 3.10 | 0 | 0 | 0 |
29/10/2010 |
3.20
|
87,300 | 3.20 | 3.29 | 3.18 | 0 | 5,000 | -0.1 |
28/10/2010 |
3.20
|
76,100 | 3.15 | 3.31 | 3.12 | 0 | 0 | 0 |
27/10/2010 |
3.15
|
15,800 | 3.31 | 3.39 | 3.12 | 0 | 0 | 0 |
26/10/2010 |
3.31
|
101,600 | 3.15 | 3.31 | 3.20 | 0 | 0 | 0 |
25/10/2010 |
3.15
|
98,000 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 |
22/10/2010 |
3.04
|
11,800 | 3.10 | 3.18 | 3.04 | 0 | 0 | 0 |
21/10/2010 |
3.10
|
32,800 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
20/10/2010 |
3.07
|
176,800 | 3.20 | 3.29 | 3.02 | 0 | 0 | 0 |
19/10/2010 |
3.20
|
69,700 | 3.26 | 3.34 | 3.18 | 0 | 0 | 0 |
18/10/2010 |
3.26
|
43,100 | 3.34 | 3.42 | 3.26 | 0 | 5,200 | -0.1 |
15/10/2010 |
3.34
|
16,900 | 3.37 | 3.42 | 3.29 | 0 | 0 | 0 |
14/10/2010 |
3.37
|
147,000 | 3.34 | 3.50 | 3.31 | 0 | 0 | 0 |
13/10/2010 |
3.34
|
50,000 | 3.31 | 3.34 | 3.20 | 0 | 0 | 0 |
12/10/2010 |
3.31
|
93,900 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
11/10/2010 |
3.34
|
94,400 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
08/10/2010 |
3.37
|
22,800 | 3.42 | 3.47 | 3.31 | 0 | 0 | 0 |
07/10/2010 |
3.42
|
36,800 | 3.47 | 3.53 | 3.39 | 0 | 0 | 0 |
06/10/2010 |
3.47
|
11,400 | 3.45 | 3.50 | 3.39 | 0 | 0 | 0 |
05/10/2010 |
3.45
|
29,000 | 3.37 | 3.45 | 3.31 | 0 | 0 | 0 |
04/10/2010 |
3.37
|
59,500 | 3.47 | 3.55 | 3.31 | 0 | 0 | 0 |
01/10/2010 |
3.47
|
33,300 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 |
30/09/2010 |
3.58
|
24,500 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 |
29/09/2010 |
3.50
|
22,900 | 3.58 | 3.66 | 3.50 | 0 | 0 | 0 |
28/09/2010 |
3.58
|
55,300 | 3.64 | 3.74 | 3.58 | 0 | 0 | 0 |
27/09/2010 |
3.64
|
84,000 | 3.66 | 3.66 | 3.47 | 0 | 0 | 0 |
24/09/2010 |
3.66
|
27,800 | 3.69 | 3.72 | 3.58 | 0 | 0 | 0 |
23/09/2010 |
3.69
|
45,600 | 3.66 | 3.85 | 3.61 | 0 | 0 | 0 |
22/09/2010 |
3.66
|
63,300 | 3.66 | 3.85 | 3.64 | 0 | 0 | 0 |
21/09/2010 |
3.66
|
40,400 | 3.74 | 3.77 | 3.64 | 0 | 0 | 0 |
20/09/2010 |
3.74
|
50,800 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
17/09/2010 |
3.85
|
45,400 | 3.69 | 3.88 | 3.74 | 0 | 0 | 0 |
16/09/2010 |
3.69
|
11,600 | 3.72 | 3.77 | 3.69 | 0 | 0 | 0 |
15/09/2010 |
3.72
|
17,400 | 3.85 | 3.99 | 3.64 | 0 | 0 | 0 |
14/09/2010 |
3.85
|
54,800 | 3.66 | 3.90 | 3.74 | 0 | 0 | 0 |