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 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
2.15
|
62,380 | 2.15 | 2.22 | 2.15 | 0 | 0 | 0 |
14/04/2010 |
2.15
|
29,290 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 |
13/04/2010 |
2.17
|
25,180 | 2.17 | 2.22 | 2.17 | 0 | 0 | 0 |
12/04/2010 |
2.17
|
160,080 | 2.15 | 2.26 | 2.15 | 0 | 2,320 | -0.1 |
09/04/2010 |
2.15
|
32,110 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
08/04/2010 |
2.18
|
27,300 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
07/04/2010 |
2.22
|
43,220 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 |
06/04/2010 |
2.22
|
210,030 | 2.13 | 2.24 | 2.20 | 1,370 | 0 | 0.1 |
05/04/2010 |
2.13
|
127,910 | 2.03 | 2.13 | 2.03 | 0 | 65,710 | -2.5 |
02/04/2010 |
2.03
|
55,700 | 2.00 | 2.03 | 1.98 | 0 | 38,790 | -1.4 |
01/04/2010 |
2.00
|
9,300 | 1.98 | 2.01 | 1.96 | 0 | 0 | 0 |
31/03/2010 |
1.98
|
9,310 | 1.98 | 2.01 | 1.96 | 0 | 0 | 0 |
30/03/2010 |
1.98
|
17,510 | 2.02 | 2.02 | 1.98 | 0 | 1,000 | 0 |
29/03/2010 |
2.02
|
6,200 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 |
26/03/2010 |
2.03
|
8,400 | 2.02 | 2.06 | 2.01 | 0 | 0 | 0 |
25/03/2010 |
2.02
|
25,790 | 2.06 | 2.06 | 2.02 | 0 | 220 | -0.0 |
24/03/2010 |
2.06
|
18,830 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 |
23/03/2010 |
2.06
|
58,410 | 2.06 | 2.11 | 2.02 | 0 | 25,800 | -1.0 |
22/03/2010 |
2.06
|
25,070 | 2.06 | 2.06 | 2.03 | 0 | 4,200 | -0.2 |
19/03/2010 |
2.06
|
40,950 | 2.08 | 2.08 | 2.04 | 0 | 25,000 | -1.0 |
18/03/2010 |
2.08
|
55,140 | 2.09 | 2.09 | 2.05 | 0 | 20,160 | -0.8 |
17/03/2010 |
2.09
|
25,280 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 |
16/03/2010 |
2.06
|
31,660 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
15/03/2010 |
2.12
|
42,720 | 2.12 | 2.21 | 2.12 | 0 | 0 | 0 |
12/03/2010 |
2.12
|
77,160 | 2.08 | 2.12 | 2.07 | 0 | 1,160 | -0.0 |
11/03/2010 |
2.08
|
36,500 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
10/03/2010 |
2.08
|
18,580 | 2.11 | 2.12 | 2.06 | 0 | 1,000 | -0.0 |
09/03/2010 |
2.11
|
44,950 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 |
08/03/2010 |
2.11
|
10,480 | 2.09 | 2.14 | 2.09 | 1,000 | 250 | 0.0 |
05/03/2010 |
2.09
|
68,500 | 2.09 | 2.11 | 2.08 | 1,000 | 0 | 0.0 |
04/03/2010 |
2.09
|
49,990 | 2.06 | 2.10 | 2.07 | 0 | 0 | 0 |
03/03/2010 |
2.06
|
3,390 | 2.04 | 2.08 | 2.01 | 1,000 | 330 | 0.0 |
02/03/2010 |
2.04
|
17,820 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 |
01/03/2010 |
2.04
|
31,160 | 2.03 | 2.04 | 2.03 | 0 | 800 | -0.0 |
26/02/2010 |
2.03
|
39,700 | 2.01 | 2.03 | 1.99 | 0 | 0 | 0 |
25/02/2010 |
2.01
|
18,470 | 1.98 | 2.01 | 2.01 | 0 | 0 | 0 |
24/02/2010 |
1.98
|
56,720 | 1.96 | 1.98 | 1.96 | 1,300 | 0 | 0.0 |
23/02/2010 |
1.96
|
18,800 | 2.03 | 2.03 | 1.95 | 0 | 0 | 0 |
22/02/2010 |
2.03
|
18,230 | 1.98 | 2.04 | 1.96 | 0 | 110 | -0.0 |
12/02/2010 |
1.98
|
18,300 | 1.98 | 2.00 | 1.98 | 0 | 0 | 0 |
11/02/2010 |
1.98
|
20,300 | 1.98 | 1.99 | 1.96 | 0 | 0 | 0 |
10/02/2010 |
1.98
|
14,240 | 1.94 | 1.98 | 1.94 | 0 | 0 | 0 |
09/02/2010 |
1.94
|
37,300 | 1.97 | 1.98 | 1.94 | 0 | 4,270 | -0.2 |
08/02/2010 |
1.97
|
70,030 | 1.98 | 1.99 | 1.97 | 0 | 0 | 0 |
05/02/2010 |
1.98
|
53,400 | 2.00 | 2.00 | 1.98 | 0 | 0 | 0 |
04/02/2010 |
2.00
|
72,460 | 2.00 | 2.01 | 1.99 | 0 | 500 | -0.0 |
03/02/2010 |
2.00
|
39,610 | 2.01 | 2.01 | 2.00 | 2,000 | 0 | 0.1 |
02/02/2010 |
2.01
|
35,850 | 2.01 | 2.03 | 2.01 | 0 | 0 | 0 |
01/02/2010 |
2.01
|
21,240 | 2.02 | 2.03 | 2.01 | 0 | 0 | 0 |
29/01/2010 |
2.02
|
35,280 | 2.01 | 2.02 | 1.97 | 0 | 0 | 0 |
28/01/2010 |
2.01
|
20,980 | 2.02 | 2.04 | 1.99 | 0 | 0 | 0 |
27/01/2010 |
2.02
|
124,550 | 2.00 | 2.07 | 1.99 | 0 | 0 | 0 |
26/01/2010 |
2.00
|
36,560 | 1.92 | 2.01 | 1.95 | 0 | 0 | 0 |
25/01/2010 |
1.92
|
31,890 | 1.90 | 1.92 | 1.87 | 0 | 0 | 0 |
22/01/2010 |
1.90
|
53,090 | 1.90 | 1.90 | 1.83 | 0 | 500 | -0.0 |
21/01/2010 |
1.90
|
66,370 | 1.94 | 1.94 | 1.87 | 0 | 1,660 | -0.1 |
20/01/2010 |
1.94
|
49,820 | 1.95 | 1.95 | 1.91 | 0 | 0 | 0 |
19/01/2010 |
1.95
|
50,980 | 1.95 | 1.98 | 1.90 | 0 | 430 | -0.0 |
18/01/2010 |
1.95
|
62,110 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 |
15/01/2010 |
1.98
|
72,830 | 1.98 | 2.01 | 1.93 | 620 | 0 | 0.0 |
14/01/2010 |
1.98
|
27,910 | 1.94 | 1.99 | 1.93 | 0 | 0 | 0 |
13/01/2010 |
1.94
|
66,360 | 1.94 | 1.94 | 1.85 | 0 | 500 | -0.0 |
12/01/2010 |
1.94
|
79,910 | 1.94 | 1.96 | 1.90 | 0 | 0 | 0 |
11/01/2010 |
1.94
|
39,280 | 1.93 | 2.00 | 1.90 | 0 | 0 | 0 |
08/01/2010 |
1.93
|
108,290 | 2.02 | 2.06 | 1.93 | 0 | 0 | 0 |
07/01/2010 |
2.02
|
49,000 | 2.00 | 2.05 | 1.99 | 0 | 0 | 0 |
06/01/2010 |
2.00
|
74,520 | 2.00 | 2.01 | 1.98 | 0 | 0 | 0 |
05/01/2010 |
2.00
|
51,250 | 1.93 | 2.02 | 1.94 | 0 | 0 | 0 |
04/01/2010 |
1.93
|
78,210 | 1.84 | 1.93 | 1.86 | 0 | 0 | 0 |
31/12/2009 |
1.84
|
130,530 | 1.84 | 1.88 | 1.84 | 500 | 300 | 0 |
30/12/2009 |
1.84
|
62,400 | 1.79 | 1.86 | 1.79 | 1,500 | 0 | 0 |
29/12/2009 |
1.79
|
58,490 | 1.82 | 1.84 | 1.77 | 0 | 0 | 0 |
28/12/2009 |
1.82
|
95,680 | 1.79 | 1.84 | 1.79 | 200 | 0 | 0 |
25/12/2009 |
1.79
|
188,800 | 1.71 | 1.79 | 1.74 | 0 | 66,700 | 0 |
24/12/2009 |
1.71
|
64,270 | 1.67 | 1.71 | 1.62 | 0 | 0 | 0 |
23/12/2009 |
1.67
|
63,880 | 1.68 | 1.68 | 1.62 | 0 | 0 | 0 |
22/12/2009 |
1.68
|
159,370 | 1.61 | 1.68 | 1.64 | 0 | 0 | 0 |
21/12/2009 |
1.61
|
17,850 | 1.53 | 1.61 | 1.61 | 0 | 0 | 0 |
18/12/2009 |
1.53
|
62,430 | 1.46 | 1.53 | 1.47 | 0 | 0 | 0 |
17/12/2009 |
1.46
|
89,510 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 |
16/12/2009 |
1.52
|
56,960 | 1.60 | 1.64 | 1.52 | 0 | 1,170 | 0 |
15/12/2009 |
1.60
|
16,890 | 1.65 | 1.66 | 1.60 | 1,000 | 1,120 | 0 |
14/12/2009 |
1.65
|
85,560 | 1.57 | 1.65 | 1.57 | 100 | 0 | 0 |
11/12/2009 |
1.57
|
99,070 | 1.64 | 1.67 | 1.56 | 0 | 2,450 | 0 |
10/12/2009 |
1.64
|
117,030 | 1.63 | 1.68 | 1.62 | 28,000 | 36,710 | 0 |
09/12/2009 |
1.63
|
161,420 | 1.68 | 1.68 | 1.63 | 41,890 | 0 | 0 |
08/12/2009 |
1.68
|
66,660 | 1.74 | 1.76 | 1.67 | 1,250 | 0 | 0 |
07/12/2009 |
1.74
|
31,910 | 1.74 | 1.75 | 1.70 | 0 | 0 | 0 |
04/12/2009 |
1.74
|
28,620 | 1.69 | 1.75 | 1.68 | 0 | 0 | 0 |
03/12/2009 |
1.69
|
67,260 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
02/12/2009 |
1.74
|
104,220 | 1.83 | 1.83 | 1.74 | 7,000 | 0 | 0 |
01/12/2009 |
1.83
|
62,790 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
30/11/2009 |
1.82
|
60,740 | 1.81 | 1.87 | 1.76 | 3,710 | 0 | 0 |
27/11/2009 |
1.81
|
245,520 | 1.73 | 1.81 | 1.65 | 15,000 | 0 | 0 |
26/11/2009 |
1.73
|
100,300 | 1.82 | 1.82 | 1.73 | 10,000 | 0 | 0 |
25/11/2009 |
1.82
|
191,010 | 1.91 | 1.91 | 1.82 | 450 | 0 | 0 |
24/11/2009 |
1.91
|
152,880 | 1.96 | 2.00 | 1.90 | 0 | 0 | 0 |
23/11/2009 |
1.96
|
134,410 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
20/11/2009 |
2.06
|
101,540 | 2.12 | 2.14 | 2.06 | 0 | 0 | 0 |
19/11/2009 |
2.12
|
153,510 | 2.11 | 2.18 | 2.12 | 0 | 0 | 0 |