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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
2.85
|
3,300 | 2.68 | 2.85 | 2.50 | 0 | 0 | 0 |
10/09/2010 |
2.68
|
8,400 | 2.66 | 2.85 | 2.68 | 8,000 | 0 | 0.3 |
09/09/2010 |
2.66
|
16,500 | 2.70 | 2.82 | 2.66 | 0 | 0 | 0 |
08/09/2010 |
2.70
|
20,400 | 2.78 | 2.78 | 2.70 | 6,000 | 0 | 0.3 |
07/09/2010 |
2.78
|
500 | 2.70 | 2.78 | 2.78 | 0 | 0 | 0 |
06/09/2010 |
2.70
|
9,000 | 2.68 | 2.70 | 2.70 | 4,000 | 0 | 0.2 |
01/09/2010 |
2.68
|
10,300 | 2.73 | 2.84 | 2.66 | 0 | 0 | 0 |
31/08/2010 |
2.73
|
14,700 | 2.85 | 2.91 | 2.70 | 0 | 0 | 0 |
30/08/2010 |
2.85
|
2,300 | 2.66 | 2.91 | 2.85 | 0 | 0 | 0 |
27/08/2010 |
2.66
|
800 | 2.66 | 2.82 | 2.66 | 0 | 0 | 0 |
26/08/2010 |
2.66
|
400 | 2.54 | 2.69 | 2.66 | 0 | 300 | -0.0 |
25/08/2010 |
2.54
|
5,800 | 2.66 | 2.66 | 2.51 | 0 | 0 | 0 |
24/08/2010 |
2.66
|
300 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
23/08/2010 |
2.85
|
900 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
20/08/2010 |
2.92
|
15,100 | 3.05 | 3.11 | 2.92 | 0 | 0 | 0 |
19/08/2010 |
3.05
|
19,600 | 2.92 | 3.05 | 2.70 | 0 | 0 | 0 |
18/08/2010 |
2.92
|
20,300 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 |
17/08/2010 |
2.94
|
1,500 | 2.79 | 2.94 | 2.94 | 0 | 0 | 0 |
16/08/2010 |
2.79
|
3,500 | 2.63 | 2.79 | 2.77 | 0 | 0 | 0 |
13/08/2010 |
2.63
|
29,800 | 2.71 | 2.79 | 2.47 | 0 | 0 | 0 |
12/08/2010 |
2.71
|
5,900 | 2.68 | 2.72 | 2.47 | 0 | 0 | 0 |
11/08/2010 |
2.68
|
9,500 | 2.66 | 2.68 | 2.35 | 0 | 0 | 0 |
10/08/2010 |
2.66
|
27,500 | 2.60 | 2.78 | 2.44 | 0 | 0 | 0 |
09/08/2010 |
2.60
|
17,000 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
06/08/2010 |
2.79
|
400 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
05/08/2010 |
2.91
|
1,500 | 2.78 | 2.91 | 2.91 | 0 | 0 | 0 |
04/08/2010 |
2.78
|
0 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 |
03/08/2010 |
2.74
|
2,100 | 2.80 | 2.83 | 2.74 | 0 | 0 | 0 |
02/08/2010 |
2.80
|
6,000 | 2.82 | 3.03 | 2.80 | 0 | 0 | 0 |
30/07/2010 |
2.82
|
17,000 | 2.87 | 2.95 | 2.82 | 0 | 0 | 0 |
29/07/2010 |
2.87
|
8,600 | 2.85 | 2.87 | 2.81 | 0 | 0 | 0 |
28/07/2010 |
2.85
|
2,800 | 2.81 | 2.88 | 2.85 | 0 | 0 | 0 |
27/07/2010 |
2.81
|
8,100 | 3.04 | 3.04 | 2.81 | 0 | 0 | 0 |
26/07/2010 |
3.04
|
500 | 2.97 | 3.06 | 2.85 | 0 | 0 | 0 |
23/07/2010 |
2.97
|
500 | 2.92 | 3.11 | 2.97 | 0 | 0 | 0 |
22/07/2010 |
2.92
|
28,100 | 2.77 | 2.96 | 2.91 | 0 | 0 | 0 |
21/07/2010 |
2.77
|
133,100 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 |
20/07/2010 |
2.98
|
7,500 | 2.82 | 2.98 | 2.95 | 0 | 0 | 0 |
19/07/2010 |
2.82
|
7,100 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
16/07/2010 |
2.89
|
3,300 | 2.89 | 2.98 | 2.89 | 0 | 0 | 0 |
15/07/2010 |
2.89
|
2,500 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
14/07/2010 |
2.85
|
500 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
13/07/2010 |
2.85
|
2,400 | 2.75 | 2.92 | 2.85 | 0 | 0 | 0 |
12/07/2010 |
2.75
|
2,000 | 2.61 | 2.75 | 2.75 | 600 | 0 | 0.0 |
09/07/2010 |
2.61
|
1,700 | 2.60 | 2.61 | 2.54 | 0 | 0 | 0 |
08/07/2010 |
2.60
|
8,400 | 2.65 | 2.87 | 2.51 | 0 | 0 | 0 |
07/07/2010 |
2.65
|
8,600 | 3.01 | 3.01 | 2.65 | 0 | 0 | 0 |
06/07/2010 |
3.01
|
2,200 | 2.98 | 3.01 | 2.82 | 0 | 0 | 0 |
05/07/2010 |
2.98
|
500 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
02/07/2010 |
2.98
|
500 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 |
01/07/2010 |
3.01
|
200 | 3.01 | 3.01 | 3.01 | 200 | 0 | 0.0 |
30/06/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
29/06/2010 |
3.01
|
1,400 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 |
28/06/2010 |
2.98
|
5,300 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 |
25/06/2010 |
2.95
|
1,600 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
24/06/2010 |
2.98
|
1,500 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
23/06/2010 |
3.08
|
1,500 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 |
22/06/2010 |
3.09
|
100 | 2.89 | 3.09 | 3.09 | 0 | 0 | 0 |
21/06/2010 |
2.89
|
7,500 | 2.92 | 2.95 | 2.85 | 0 | 0 | 0 |
18/06/2010 |
2.92
|
800 | 3.11 | 3.11 | 2.92 | 0 | 0 | 0 |
17/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
16/06/2010 |
3.11
|
0 | 3.24 | 3.11 | 3.11 | 0 | 0 | 0 |
15/06/2010 |
3.24
|
1,100 | 3.17 | 3.24 | 2.98 | 0 | 0 | 0 |
14/06/2010 |
3.17
|
200 | 2.98 | 3.17 | 3.16 | 0 | 0 | 0 |
11/06/2010 |
2.98
|
2,000 | 2.85 | 3.07 | 2.92 | 0 | 0 | 0 |
10/06/2010 |
2.85
|
1,900 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
09/06/2010 |
2.92
|
3,500 | 3.04 | 3.04 | 2.92 | 0 | 0 | 0 |
08/06/2010 |
3.04
|
100 | 2.89 | 3.04 | 3.04 | 0 | 0 | 0 |
07/06/2010 |
2.89
|
1,900 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 |
04/06/2010 |
3.09
|
2,400 | 3.08 | 3.19 | 3.09 | 0 | 0 | 0 |
03/06/2010 |
3.08
|
9,300 | 3.20 | 3.34 | 3.06 | 0 | 0 | 0 |
02/06/2010 |
3.20
|
400 | 3.18 | 3.20 | 3.17 | 0 | 0 | 0 |
01/06/2010 |
3.18
|
0 | 3.11 | 3.18 | 3.18 | 0 | 0 | 0 |
31/05/2010 |
3.11
|
9,200 | 3.20 | 3.33 | 3.04 | 0 | 0 | 0 |
28/05/2010 |
3.20
|
24,800 | 3.13 | 3.32 | 3.11 | 16,800 | 0 | 0.9 |
27/05/2010 |
3.13
|
3,500 | 3.01 | 3.14 | 3.08 | 0 | 0 | 0 |
26/05/2010 |
3.01
|
12,900 | 2.91 | 3.03 | 2.89 | 0 | 0 | 0 |
25/05/2010 |
2.91
|
5,400 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 |
24/05/2010 |
2.82
|
1,100 | 2.71 | 2.82 | 2.74 | 0 | 0 | 0 |
21/05/2010 |
2.71
|
7,000 | 2.78 | 2.95 | 2.71 | 0 | 0 | 0 |
20/05/2010 |
2.78
|
14,500 | 2.96 | 3.17 | 2.78 | 0 | 0 | 0 |
19/05/2010 |
2.96
|
700 | 3.05 | 3.16 | 2.95 | 0 | 0 | 0 |
18/05/2010 |
3.05
|
12,000 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 |
17/05/2010 |
3.17
|
4,000 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
14/05/2010 |
3.17
|
1,000 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
13/05/2010 |
3.33
|
200 | 3.24 | 3.33 | 3.33 | 0 | 0 | 0 |
12/05/2010 |
3.24
|
3,000 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
11/05/2010 |
3.30
|
24,900 | 3.49 | 3.49 | 3.24 | 0 | 0 | 0 |
10/05/2010 |
3.49
|
2,500 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 |
07/05/2010 |
3.54
|
600 | 3.55 | 3.58 | 3.54 | 0 | 0 | 0 |
06/05/2010 |
3.55
|
11,500 | 3.51 | 3.62 | 3.52 | 0 | 0 | 0 |
05/05/2010 |
3.51
|
600 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
04/05/2010 |
3.52
|
1,100 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 |
29/04/2010 |
3.58
|
5,100 | 3.46 | 3.58 | 3.58 | 0 | 0 | 0 |
28/04/2010 |
3.46
|
2,500 | 3.37 | 3.62 | 3.46 | 0 | 0 | 0 |
27/04/2010 |
3.37
|
5,300 | 3.58 | 3.58 | 3.37 | 0 | 0 | 0 |
26/04/2010 |
3.58
|
0 | 3.65 | 3.58 | 3.58 | 0 | 0 | 0 |
22/04/2010 |
3.65
|
1,500 | 3.49 | 3.65 | 3.43 | 0 | 0 | 0 |
21/04/2010 |
3.49
|
6,000 | 3.40 | 3.60 | 3.39 | 0 | 0 | 0 |
20/04/2010 |
3.40
|
4,300 | 3.41 | 3.43 | 3.39 | 0 | 0 | 0 |