Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
2.80
|
4,630 | 2.80 | 2.83 | 2.80 | 0 | 1,000 | -0.0 |
28/01/2011 |
2.80
|
10 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 |
27/01/2011 |
2.77
|
2,010 | 2.72 | 2.77 | 2.75 | 0 | 0 | 0 |
26/01/2011 |
2.72
|
300 | 2.62 | 2.72 | 2.72 | 0 | 0 | 0 |
25/01/2011 |
2.62
|
1,720 | 2.68 | 2.78 | 2.62 | 0 | 0 | 0 |
24/01/2011 |
2.68
|
14,820 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
21/01/2011 |
2.68
|
1,830 | 2.68 | 2.73 | 2.56 | 0 | 0 | 0 |
20/01/2011 |
2.68
|
20,720 | 2.68 | 2.70 | 2.62 | 0 | 0 | 0 |
19/01/2011 |
2.68
|
2,210 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 |
18/01/2011 |
2.73
|
20,080 | 2.68 | 2.74 | 2.66 | 0 | 0 | 0 |
17/01/2011 |
2.68
|
6,860 | 2.68 | 2.72 | 2.68 | 0 | 0 | 0 |
14/01/2011 |
2.68
|
10,200 | 2.65 | 2.73 | 2.66 | 0 | 0 | 0 |
13/01/2011 |
2.65
|
2,300 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
12/01/2011 |
2.70
|
10 | 2.64 | 2.70 | 2.70 | 0 | 0 | 0 |
11/01/2011 |
2.64
|
47,530 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
10/01/2011 |
2.68
|
5,100 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
07/01/2011 |
2.69
|
8,790 | 2.68 | 2.71 | 2.69 | 270 | 0 | 0.0 |
06/01/2011 |
2.68
|
8,540 | 2.60 | 2.71 | 2.60 | 0 | 0 | 0 |
05/01/2011 |
2.60
|
24,890 | 2.73 | 2.78 | 2.60 | 50 | 0 | 0.0 |
04/01/2011 |
2.73
|
30 | 2.68 | 2.73 | 2.73 | 0 | 0 | 0 |
31/12/2010 |
2.68
|
5,040 | 2.64 | 2.70 | 2.68 | 0 | 0 | 0 |
30/12/2010 |
2.64
|
10,900 | 2.76 | 2.79 | 2.64 | 3,000 | 0 | 0.1 |
29/12/2010 |
2.76
|
17,050 | 2.73 | 2.79 | 2.66 | 5,000 | 0 | 0.1 |
28/12/2010 |
2.73
|
12,170 | 2.66 | 2.73 | 2.57 | 5,000 | 0 | 0.1 |
27/12/2010 |
2.66
|
23,330 | 2.56 | 2.66 | 2.56 | 0 | 0 | 0 |
24/12/2010 |
2.56
|
5,800 | 2.56 | 2.56 | 2.53 | 0 | 0 | 0 |
23/12/2010 |
2.56
|
15,190 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 |
22/12/2010 |
2.66
|
10,760 | 2.59 | 2.66 | 2.60 | 8,000 | 0 | 0.2 |
21/12/2010 |
2.59
|
37,720 | 2.59 | 2.61 | 2.49 | 6,650 | 0 | 0.2 |
20/12/2010 |
2.59
|
2,490 | 2.61 | 2.66 | 2.59 | 0 | 0 | 0 |
17/12/2010 |
2.61
|
12,130 | 2.54 | 2.61 | 2.47 | 0 | 0 | 0 |
16/12/2010 |
2.54
|
14,520 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
15/12/2010 |
2.66
|
29,260 | 2.74 | 2.80 | 2.66 | 0 | 0 | 0 |
14/12/2010 |
2.74
|
36,950 | 2.88 | 2.94 | 2.74 | 0 | 0 | 0 |
13/12/2010 |
2.88
|
7,550 | 2.76 | 2.89 | 2.88 | 0 | 0 | 0 |
10/12/2010 |
2.76
|
14,250 | 2.79 | 2.92 | 2.76 | 0 | 0 | 0 |
09/12/2010 |
2.79
|
27,900 | 2.73 | 2.80 | 2.61 | 0 | 0 | 0 |
08/12/2010 |
2.73
|
30,510 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
07/12/2010 |
2.87
|
25,480 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |
06/12/2010 |
3.02
|
38,200 | 2.89 | 3.02 | 2.85 | 0 | 0 | 0 |
03/12/2010 |
2.89
|
31,960 | 2.78 | 2.91 | 2.86 | 0 | 0 | 0 |
02/12/2010 |
2.78
|
31,070 | 2.68 | 2.78 | 2.56 | 0 | 0 | 0 |
01/12/2010 |
2.68
|
53,780 | 2.61 | 2.68 | 2.50 | 0 | 0 | 0 |
30/11/2010 |
2.61
|
22,630 | 2.59 | 2.71 | 2.61 | 0 | 0 | 0 |
29/11/2010 |
2.59
|
4,560 | 2.53 | 2.59 | 2.46 | 0 | 0 | 0 |
26/11/2010 |
2.53
|
22,720 | 2.54 | 2.61 | 2.48 | 1,300 | 0 | 0.0 |
25/11/2010 |
2.54
|
57,820 | 2.43 | 2.54 | 2.52 | 0 | 0 | 0 |
24/11/2010 |
2.43
|
12,900 | 2.31 | 2.43 | 2.43 | 0 | 0 | 0 |
23/11/2010 |
2.31
|
20,830 | 2.21 | 2.31 | 2.31 | 0 | 0 | 0 |
22/11/2010 |
2.21
|
30,070 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
19/11/2010 |
2.32
|
18,750 | 2.42 | 2.47 | 2.31 | 0 | 0 | 0 |
18/11/2010 |
2.42
|
5,150 | 2.34 | 2.43 | 2.36 | 0 | 0 | 0 |
17/11/2010 |
2.34
|
7,080 | 2.47 | 2.52 | 2.34 | 0 | 0 | 0 |
16/11/2010 |
2.47
|
2,590 | 2.51 | 2.55 | 2.39 | 0 | 0 | 0 |
15/11/2010 |
2.51
|
7,330 | 2.47 | 2.53 | 2.36 | 0 | 0 | 0 |
12/11/2010 |
2.47
|
5,830 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
11/11/2010 |
2.59
|
5,700 | 2.71 | 2.76 | 2.59 | 0 | 0 | 0 |
10/11/2010 |
2.71
|
2,220 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 |
09/11/2010 |
2.70
|
4,950 | 2.85 | 2.85 | 2.70 | 0 | 0 | 0 |
08/11/2010 |
2.85
|
110 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
05/11/2010 |
2.86
|
7,220 | 2.84 | 2.89 | 2.85 | 0 | 20 | -0.0 |
04/11/2010 |
2.84
|
8,140 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
03/11/2010 |
2.85
|
13,110 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 |
02/11/2010 |
2.96
|
90 | 2.96 | 3.02 | 2.86 | 0 | 70 | -0.0 |
01/11/2010 |
2.96
|
2,420 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 |
29/10/2010 |
3.11
|
1,010 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
28/10/2010 |
3.07
|
1,550 | 3.04 | 3.13 | 3.07 | 0 | 0 | 0 |
27/10/2010 |
3.04
|
11,980 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
26/10/2010 |
3.18
|
3,510 | 3.10 | 3.22 | 3.18 | 0 | 0 | 0 |
25/10/2010 |
3.10
|
8,210 | 3.04 | 3.17 | 2.99 | 0 | 0 | 0 |
22/10/2010 |
3.04
|
10,800 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
21/10/2010 |
2.99
|
11,110 | 2.87 | 3.01 | 2.92 | 0 | 0 | 0 |
20/10/2010 |
2.87
|
3,290 | 2.97 | 3.01 | 2.87 | 0 | 0 | 0 |
19/10/2010 |
2.97
|
29,340 | 3.12 | 3.15 | 2.97 | 0 | 0 | 0 |
18/10/2010 |
3.12
|
6,280 | 3.16 | 3.17 | 3.12 | 0 | 0 | 0 |
15/10/2010 |
3.16
|
3,410 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
14/10/2010 |
3.18
|
12,320 | 3.18 | 3.23 | 3.18 | 0 | 80 | -0.0 |
13/10/2010 |
3.18
|
22,720 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
12/10/2010 |
3.13
|
21,770 | 3.12 | 3.14 | 3.06 | 0 | 0 | 0 |
11/10/2010 |
3.12
|
10,830 | 3.00 | 3.12 | 2.97 | 0 | 0 | 0 |
08/10/2010 |
3.00
|
23,330 | 3.00 | 3.08 | 2.99 | 0 | 0 | 0 |
07/10/2010 |
3.00
|
12,260 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
06/10/2010 |
3.12
|
4,120 | 2.99 | 3.13 | 3.06 | 0 | 0 | 0 |
05/10/2010 |
2.99
|
7,840 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
04/10/2010 |
2.99
|
31,550 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 |
01/10/2010 |
3.11
|
1,890 | 3.08 | 3.21 | 3.11 | 0 | 0 | 0 |
30/09/2010 |
3.08
|
69,580 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
29/09/2010 |
3.24
|
28,700 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
28/09/2010 |
3.41
|
117,290 | 3.28 | 3.44 | 3.28 | 0 | 5,000 | -0.2 |
27/09/2010 |
3.28
|
17,600 | 3.13 | 3.28 | 3.28 | 0 | 2,000 | -0.1 |
24/09/2010 |
3.13
|
20,850 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 |
23/09/2010 |
2.99
|
73,050 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
22/09/2010 |
2.85
|
14,000 | 2.85 | 2.86 | 2.85 | 0 | 0 | 0 |
21/09/2010 |
2.85
|
15,280 | 2.89 | 2.94 | 2.85 | 0 | 0 | 0 |
20/09/2010 |
2.89
|
17,960 | 2.85 | 2.97 | 2.75 | 0 | 0 | 0 |
17/09/2010 |
2.85
|
15,720 | 2.84 | 2.85 | 2.80 | 0 | 0 | 0 |
16/09/2010 |
2.84
|
2,260 | 2.81 | 2.85 | 2.84 | 0 | 0 | 0 |
15/09/2010 |
2.81
|
16,510 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 |
14/09/2010 |
2.82
|
9,050 | 2.70 | 2.82 | 2.66 | 0 | 0 | 0 |
13/09/2010 |
2.70
|
32,590 | 2.85 | 2.85 | 2.70 | 0 | 12,070 | -0.3 |