Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.60 | -60% | 2,282,543 | 10,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-15) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2009 |
2.66
|
7,000 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 |
30/03/2009 |
2.57
|
9,500 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 |
27/03/2009 |
2.73
|
6,400 | 2.75 | 2.87 | 2.66 | 0 | 0 | 0 |
26/03/2009 |
2.75
|
7,200 | 2.78 | 2.82 | 2.68 | 0 | 0 | 0 |
25/03/2009 |
2.78
|
5,700 | 2.73 | 2.80 | 2.64 | 1,000 | 0 | 0 |
24/03/2009 |
2.73
|
10,100 | 2.55 | 2.73 | 2.66 | 0 | 0 | 0 |
23/03/2009 |
2.55
|
16,600 | 2.71 | 2.71 | 2.55 | 3,000 | 0 | 0 |
20/03/2009 |
2.71
|
8,000 | 2.66 | 2.78 | 2.71 | 0 | 0 | 0 |
19/03/2009 |
2.66
|
28,500 | 2.82 | 3.01 | 2.66 | 0 | 100 | 0 |
18/03/2009 |
2.82
|
30,400 | 2.66 | 2.82 | 2.80 | 0 | 0 | 0 |
17/03/2009 |
2.66
|
39,800 | 2.52 | 2.66 | 2.59 | 0 | 0 | 0 |
16/03/2009 |
2.52
|
13,300 | 2.50 | 2.52 | 2.41 | 0 | 0 | 0 |
13/03/2009 |
2.50
|
7,600 | 2.48 | 2.62 | 2.48 | 0 | 0 | 0 |
12/03/2009 |
2.48
|
11,100 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
11/03/2009 |
2.62
|
38,200 | 2.48 | 2.62 | 2.59 | 100 | 0 | 0 |
10/03/2009 |
2.48
|
26,200 | 2.34 | 2.48 | 2.36 | 0 | 0 | 0 |
09/03/2009 |
2.34
|
10,500 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
06/03/2009 |
2.34
|
5,700 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
05/03/2009 |
2.36
|
8,600 | 2.34 | 2.45 | 2.32 | 1,000 | 0 | 0 |
04/03/2009 |
2.34
|
6,100 | 2.29 | 2.39 | 2.32 | 0 | 0 | 0 |
03/03/2009 |
2.29
|
1,700 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
02/03/2009 |
2.34
|
6,700 | 2.34 | 2.39 | 2.34 | 0 | 0 | 0 |
27/02/2009 |
2.34
|
1,900 | 2.36 | 2.45 | 2.34 | 0 | 0 | 0 |
26/02/2009 |
2.36
|
1,900 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
25/02/2009 |
2.45
|
31,000 | 2.29 | 2.45 | 2.32 | 2,000 | 0 | 0 |
24/02/2009 |
2.29
|
3,900 | 2.34 | 2.36 | 2.29 | 600 | 0 | 0 |
23/02/2009 |
2.34
|
11,900 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
20/02/2009 |
2.41
|
5,400 | 2.36 | 2.41 | 2.36 | 0 | 0 | 0 |
19/02/2009 |
2.36
|
6,500 | 2.29 | 2.45 | 2.29 | 0 | 0 | 0 |
18/02/2009 |
2.29
|
4,600 | 2.45 | 2.45 | 2.25 | 0 | 0 | 0 |
17/02/2009 |
2.45
|
7,100 | 2.43 | 2.45 | 2.34 | 0 | 0 | 0 |
16/02/2009 |
2.43
|
3,600 | 2.48 | 2.59 | 2.43 | 1,200 | 0 | 0 |
13/02/2009 |
2.48
|
2,400 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
12/02/2009 |
2.64
|
100 | 2.57 | 2.64 | 2.64 | 0 | 0 | 0 |
11/02/2009 |
2.57
|
1,300 | 2.55 | 2.62 | 2.57 | 0 | 0 | 0 |
10/02/2009 |
2.55
|
5,400 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 |
09/02/2009 |
2.71
|
12,400 | 2.71 | 2.73 | 2.71 | 0 | 0 | 0 |
06/02/2009 |
2.71
|
3,300 | 2.59 | 2.71 | 2.62 | 0 | 0 | 0 |
05/02/2009 |
2.59
|
7,300 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
04/02/2009 |
2.78
|
1,500 | 2.75 | 2.94 | 2.75 | 0 | 0 | 0 |
03/02/2009 |
2.75
|
3,800 | 2.91 | 2.91 | 2.75 | 0 | 0 | 0 |
02/02/2009 |
2.91
|
2,200 | 3.14 | 3.14 | 2.91 | 0 | 0 | 0 |
23/01/2009 |
3.14
|
3,600 | 3.03 | 3.14 | 3.10 | 600 | 0 | 0 |
22/01/2009 |
3.03
|
2,200 | 2.87 | 3.03 | 2.96 | 0 | 0 | 0 |
21/01/2009 |
2.87
|
5,500 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 |
20/01/2009 |
2.96
|
3,000 | 2.89 | 2.96 | 2.84 | 0 | 0 | 0 |
19/01/2009 |
2.89
|
4,600 | 3.03 | 3.21 | 2.89 | 0 | 0 | 0 |
16/01/2009 |
3.03
|
7,900 | 3.14 | 3.14 | 2.96 | 0 | 0 | 0 |
15/01/2009 |
3.14
|
1,100 | 3.10 | 3.17 | 3.14 | 0 | 0 | 0 |
14/01/2009 |
3.10
|
9,000 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
13/01/2009 |
3.14
|
4,400 | 3.30 | 3.33 | 3.14 | 0 | 0 | 0 |
12/01/2009 |
3.30
|
11,800 | 3.21 | 3.35 | 3.19 | 0 | 0 | 0 |
09/01/2009 |
3.21
|
42,200 | 3.01 | 3.21 | 3.01 | 0 | 0 | 0 |
08/01/2009 |
3.01
|
17,000 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
07/01/2009 |
3.05
|
20,400 | 2.98 | 3.07 | 2.96 | 3,000 | 0 | 0 |
06/01/2009 |
2.98
|
6,200 | 2.89 | 2.98 | 2.91 | 0 | 0 | 0 |
05/01/2009 |
2.89
|
2,600 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
02/01/2009 |
2.96
|
13,200 | 2.91 | 2.98 | 2.91 | 3,000 | 0 | 0 |
31/12/2008 |
2.91
|
2,100 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
30/12/2008 |
2.96
|
12,100 | 2.84 | 2.96 | 2.91 | 0 | 0 | 0 |
29/12/2008 |
2.84
|
9,000 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
26/12/2008 |
2.91
|
3,200 | 2.87 | 2.96 | 2.91 | 0 | 0 | 0 |
25/12/2008 |
2.87
|
4,100 | 2.87 | 2.98 | 2.87 | 0 | 0 | 0 |
24/12/2008 |
2.87
|
4,500 | 2.94 | 2.98 | 2.84 | 0 | 0 | 0 |
23/12/2008 |
2.94
|
10,800 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 |
22/12/2008 |
3.01
|
5,700 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
19/12/2008 |
3.05
|
7,100 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
18/12/2008 |
3.05
|
6,300 | 3.07 | 3.12 | 3.05 | 0 | 0 | 0 |
17/12/2008 |
3.07
|
7,700 | 2.96 | 3.10 | 3.01 | 0 | 0 | 0 |
16/12/2008 |
2.96
|
13,000 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
15/12/2008 |
3.17
|
22,900 | 2.98 | 3.17 | 3.14 | 0 | 0 | 0 |
12/12/2008 |
2.98
|
22,500 | 2.84 | 2.98 | 2.87 | 0 | 0 | 0 |
11/12/2008 |
2.84
|
5,800 | 2.80 | 2.91 | 2.75 | 0 | 0 | 0 |
10/12/2008 |
2.80
|
23,700 | 2.89 | 2.96 | 2.80 | 4,000 | 0 | 0 |
09/12/2008 |
2.89
|
8,400 | 2.94 | 3.05 | 2.87 | 0 | 0 | 0 |
08/12/2008 |
2.94
|
17,800 | 3.19 | 3.19 | 2.94 | 5,000 | 0 | 0 |
05/12/2008 |
3.19
|
13,700 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
04/12/2008 |
3.30
|
18,200 | 3.40 | 3.44 | 3.28 | 0 | 0 | 0 |
03/12/2008 |
3.40
|
6,000 | 3.30 | 3.58 | 3.35 | 0 | 0 | 0 |
02/12/2008 |
3.30
|
16,600 | 3.51 | 3.56 | 3.30 | 0 | 0 | 0 |
01/12/2008 |
3.51
|
5,400 | 3.46 | 3.67 | 3.30 | 0 | 0 | 0 |
28/11/2008 |
3.46
|
9,400 | 3.21 | 3.46 | 3.44 | 0 | 1,000 | 0 |
27/11/2008 |
3.21
|
15,700 | 3.35 | 3.44 | 3.19 | 0 | 0 | 0 |
26/11/2008 |
3.35
|
36,300 | 3.67 | 3.67 | 3.35 | 0 | 0 | 0 |
25/11/2008 |
3.67
|
27,100 | 3.60 | 3.67 | 3.40 | 0 | 0 | 0 |
24/11/2008 |
3.60
|
15,900 | 3.53 | 3.67 | 3.56 | 0 | 0 | 0 |
21/11/2008 |
3.53
|
21,500 | 3.72 | 3.92 | 3.46 | 0 | 0 | 0 |
20/11/2008 |
3.72
|
30,200 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
19/11/2008 |
3.99
|
53,800 | 4.22 | 4.22 | 3.99 | 0 | 0 | 0 |
18/11/2008 |
4.22
|
47,100 | 4.36 | 4.54 | 4.22 | 0 | 0 | 0 |
17/11/2008 |
4.36
|
90,600 | 4.31 | 4.61 | 4.31 | 0 | 0 | 0 |
14/11/2008 |
4.31
|
29,500 | 4.06 | 4.31 | 4.31 | 0 | 0 | 0 |
13/11/2008 |
4.06
|
56,000 | 3.83 | 4.06 | 3.90 | 0 | 0 | 0 |
12/11/2008 |
3.83
|
24,700 | 3.97 | 3.97 | 3.60 | 0 | 0 | 0 |
11/11/2008 |
3.97
|
36,800 | 3.74 | 3.97 | 3.49 | 5,000 | 17,700 | 0 |
10/11/2008 |
3.74
|
30,700 | 3.74 | 3.95 | 3.58 | 0 | 10,500 | 0 |
07/11/2008 |
3.74
|
5,400 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
06/11/2008 |
3.90
|
26,300 | 4.06 | 4.13 | 3.90 | 0 | 0 | 0 |
05/11/2008 |
4.06
|
22,100 | 3.81 | 4.06 | 4.04 | 0 | 0 | 0 |
04/11/2008 |
3.81
|
8,000 | 3.63 | 3.81 | 3.79 | 0 | 0 | 0 |