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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
2.77
|
5,510 | 2.77 | 2.77 | 2.74 | 0 | 0 | 0 |
27/01/2011 |
2.77
|
1,620 | 2.68 | 2.81 | 2.69 | 0 | 0 | 0 |
26/01/2011 |
2.68
|
4,480 | 2.78 | 2.78 | 2.65 | 3,100 | 500 | 0.1 |
25/01/2011 |
2.78
|
2,110 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
24/01/2011 |
2.79
|
2,600 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
21/01/2011 |
2.82
|
5,090 | 2.84 | 2.90 | 2.77 | 0 | 0 | 0 |
20/01/2011 |
2.84
|
3,350 | 2.78 | 2.85 | 2.80 | 0 | 0 | 0 |
19/01/2011 |
2.78
|
10,340 | 2.67 | 2.78 | 2.70 | 0 | 0 | 0 |
18/01/2011 |
2.67
|
7,180 | 2.63 | 2.67 | 2.61 | 0 | 0 | 0 |
17/01/2011 |
2.63
|
15,100 | 2.65 | 2.67 | 2.63 | 0 | 0 | 0 |
14/01/2011 |
2.65
|
11,140 | 2.65 | 2.75 | 2.65 | 0 | 0 | 0 |
13/01/2011 |
2.65
|
10,010 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 |
12/01/2011 |
2.65
|
8,950 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
11/01/2011 |
2.69
|
12,320 | 2.83 | 2.83 | 2.69 | 500 | 0 | 0.0 |
10/01/2011 |
2.83
|
1,050 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
07/01/2011 |
2.85
|
7,240 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
06/01/2011 |
2.88
|
2,760 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 |
05/01/2011 |
2.90
|
7,000 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
04/01/2011 |
2.98
|
4,520 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 |
31/12/2010 |
3.06
|
9,480 | 3.17 | 3.17 | 3.06 | 500 | 0 | 0.0 |
30/12/2010 |
3.17
|
13,620 | 3.16 | 3.19 | 3.02 | 0 | 490 | -0.0 |
29/12/2010 |
3.16
|
5,150 | 3.06 | 3.16 | 3.13 | 0 | 0 | 0 |
28/12/2010 |
3.06
|
510 | 2.95 | 3.07 | 3.06 | 0 | 0 | 0 |
27/12/2010 |
2.95
|
7,000 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
24/12/2010 |
3.10
|
4,000 | 3.13 | 3.13 | 2.98 | 100 | 0 | 0.0 |
23/12/2010 |
3.13
|
8,000 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
22/12/2010 |
3.16
|
14,900 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
21/12/2010 |
3.16
|
12,710 | 3.03 | 3.18 | 2.95 | 9,580 | 0 | 0.4 |
20/12/2010 |
3.03
|
1,900 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
17/12/2010 |
3.03
|
1,150 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
16/12/2010 |
2.98
|
10 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
15/12/2010 |
2.98
|
1,010 | 2.90 | 3.00 | 2.98 | 0 | 0 | 0 |
14/12/2010 |
2.90
|
6,290 | 3.02 | 3.03 | 2.90 | 0 | 870 | -0.0 |
13/12/2010 |
3.02
|
22,840 | 3.02 | 3.06 | 3.02 | 0 | 13,040 | -0.5 |
10/12/2010 |
3.02
|
2,510 | 2.98 | 3.02 | 3.00 | 0 | 1,130 | -0.0 |
09/12/2010 |
2.98
|
1,920 | 2.96 | 2.98 | 2.94 | 500 | 0 | 0.0 |
08/12/2010 |
2.96
|
1,410 | 2.90 | 2.98 | 2.84 | 0 | 0 | 0 |
07/12/2010 |
2.90
|
3,260 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
06/12/2010 |
2.98
|
6,390 | 3.10 | 3.10 | 2.98 | 0 | 500 | -0.0 |
03/12/2010 |
3.10
|
1,010 | 3.02 | 3.13 | 3.10 | 0 | 500 | -0.0 |
02/12/2010 |
3.02
|
2,220 | 2.98 | 3.02 | 2.89 | 0 | 0 | 0 |
01/12/2010 |
2.98
|
500 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
30/11/2010 |
3.08
|
2,750 | 3.07 | 3.08 | 2.92 | 0 | 0 | 0 |
29/11/2010 |
3.07
|
500 | 3.05 | 3.07 | 3.07 | 0 | 0 | 0 |
26/11/2010 |
3.05
|
1,160 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
25/11/2010 |
3.05
|
510 | 2.97 | 3.09 | 3.05 | 0 | 0 | 0 |
24/11/2010 |
2.97
|
4,170 | 2.94 | 2.97 | 2.86 | 0 | 430 | -0.0 |
23/11/2010 |
2.94
|
1,260 | 2.93 | 2.94 | 2.82 | 0 | 0 | 0 |
22/11/2010 |
2.93
|
200 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
19/11/2010 |
2.93
|
500 | 2.86 | 2.93 | 2.93 | 0 | 0 | 0 |
18/11/2010 |
2.86
|
700 | 2.75 | 2.86 | 2.78 | 0 | 0 | 0 |
17/11/2010 |
2.75
|
1,650 | 2.79 | 2.80 | 2.75 | 0 | 0 | 0 |
16/11/2010 |
2.79
|
910 | 2.90 | 2.98 | 2.79 | 40 | 0 | 0.0 |
15/11/2010 |
2.90
|
2,960 | 3.04 | 3.14 | 2.90 | 0 | 0 | 0 |
12/11/2010 |
3.04
|
2,330 | 2.98 | 3.04 | 2.86 | 0 | 0 | 0 |
11/11/2010 |
2.98
|
40 | 2.99 | 2.99 | 2.98 | 0 | 0 | 0 |
10/11/2010 |
2.99
|
30 | 2.98 | 2.99 | 2.99 | 0 | 0 | 0 |
09/11/2010 |
2.98
|
10 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
08/11/2010 |
3.14
|
600 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
05/11/2010 |
3.14
|
50 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/11/2010 |
3.14
|
1,120 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
03/11/2010 |
3.21
|
40 | 3.20 | 3.21 | 3.21 | 0 | 0 | 0 |
02/11/2010 |
3.20
|
150 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
01/11/2010 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
29/10/2010 |
3.28
|
2,000 | 3.17 | 3.28 | 3.28 | 0 | 0 | 0 |
28/10/2010 |
3.17
|
4,610 | 3.32 | 3.32 | 3.17 | 0 | 4,610 | -0.2 |
27/10/2010 |
3.32
|
2,960 | 3.25 | 3.32 | 3.10 | 0 | 0 | 0 |
26/10/2010 |
3.25
|
2,500 | 3.14 | 3.25 | 2.98 | 0 | 0 | 0 |
25/10/2010 |
3.14
|
1,000 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 |
22/10/2010 |
2.99
|
1,830 | 2.90 | 2.99 | 2.99 | 1,200 | 0 | 0.0 |
21/10/2010 |
2.90
|
10 | 2.98 | 2.98 | 2.90 | 10 | 0 | 0.0 |
20/10/2010 |
2.98
|
4,340 | 2.94 | 2.98 | 2.93 | 0 | 0 | 0 |
19/10/2010 |
2.94
|
2,880 | 3.04 | 3.14 | 2.94 | 0 | 0 | 0 |
18/10/2010 |
3.04
|
4,350 | 2.90 | 3.04 | 2.90 | 500 | 0 | 0.0 |
15/10/2010 |
2.90
|
1,170 | 3.02 | 3.13 | 2.90 | 0 | 0 | 0 |
14/10/2010 |
3.02
|
500 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
13/10/2010 |
3.14
|
1,750 | 3.14 | 3.16 | 3.14 | 0 | 0 | 0 |
12/10/2010 |
3.14
|
190 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 |
11/10/2010 |
3.28
|
21,470 | 3.14 | 3.28 | 3.14 | 15,000 | 0 | 0.6 |
08/10/2010 |
3.14
|
2,120 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
07/10/2010 |
3.10
|
1,030 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
06/10/2010 |
3.21
|
8,320 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
05/10/2010 |
3.21
|
2,700 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
04/10/2010 |
3.21
|
640 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
01/10/2010 |
3.28
|
37,790 | 3.45 | 3.45 | 3.28 | 50 | 0 | 0.0 |
30/09/2010 |
3.45
|
5,100 | 3.49 | 3.49 | 3.41 | 0 | 1,500 | -0.1 |
29/09/2010 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
28/09/2010 |
3.49
|
5,600 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |
27/09/2010 |
3.52
|
5,250 | 3.52 | 3.52 | 3.52 | 200 | 0 | 0.0 |
24/09/2010 |
3.52
|
110 | 3.53 | 3.53 | 3.51 | 0 | 0 | 0 |
23/09/2010 |
3.53
|
5,010 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
22/09/2010 |
3.53
|
1,000 | 3.36 | 3.53 | 3.53 | 0 | 0 | 0 |
21/09/2010 |
3.36
|
14,000 | 3.46 | 3.46 | 3.36 | 0 | 1,000 | -0.0 |
20/09/2010 |
3.46
|
7,660 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
17/09/2010 |
3.60
|
2,030 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
16/09/2010 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
15/09/2010 |
3.68
|
500 | 3.65 | 3.68 | 3.68 | 0 | 0 | 0 |
14/09/2010 |
3.65
|
6,010 | 3.50 | 3.65 | 3.33 | 0 | 0 | 0 |
13/09/2010 |
3.50
|
200 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
10/09/2010 |
3.68
|
2,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |