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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
3.62
|
21,400 | 3.55 | 3.62 | 3.42 | 0 | 0 | 0 |
16/04/2010 |
3.55
|
44,900 | 3.30 | 3.55 | 3.14 | 0 | 7,100 | -0.1 |
15/04/2010 |
3.30
|
35,000 | 3.37 | 3.37 | 3.30 | 0 | 5,000 | -0.1 |
14/04/2010 |
3.37
|
38,600 | 3.52 | 3.75 | 3.30 | 4,000 | 0 | 0.1 |
13/04/2010 |
3.52
|
38,100 | 3.30 | 3.52 | 3.52 | 0 | 0 | 0 |
12/04/2010 |
3.30
|
16,200 | 3.09 | 3.30 | 3.30 | 0 | 5,000 | -0.1 |
09/04/2010 |
3.09
|
20,900 | 2.89 | 3.09 | 3.02 | 0 | 0 | 0 |
08/04/2010 |
2.89
|
47,100 | 2.72 | 2.89 | 2.77 | 0 | 0 | 0 |
07/04/2010 |
2.72
|
16,500 | 2.54 | 2.72 | 2.72 | 0 | 0 | 0 |
06/04/2010 |
2.54
|
17,800 | 2.39 | 2.54 | 2.41 | 0 | 0 | 0 |
05/04/2010 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
02/04/2010 |
2.39
|
700 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 |
01/04/2010 |
2.49
|
400 | 2.34 | 2.49 | 2.47 | 0 | 0 | 0 |
31/03/2010 |
2.34
|
100 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 |
30/03/2010 |
2.52
|
200 | 2.52 | 2.52 | 2.52 | 0 | 100 | -0.0 |
29/03/2010 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
26/03/2010 |
2.52
|
100 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
25/03/2010 |
2.52
|
700 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
24/03/2010 |
2.57
|
5,100 | 2.52 | 2.64 | 2.52 | 0 | 0 | 0 |
23/03/2010 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
22/03/2010 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
19/03/2010 |
2.52
|
3,200 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
18/03/2010 |
2.64
|
100 | 2.57 | 2.64 | 2.64 | 0 | 0 | 0 |
17/03/2010 |
2.57
|
3,600 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
16/03/2010 |
2.59
|
400 | 2.54 | 2.72 | 2.57 | 0 | 100 | -0.0 |
15/03/2010 |
2.54
|
2,400 | 2.67 | 2.67 | 2.54 | 0 | 2,400 | -0.0 |
12/03/2010 |
2.67
|
3,900 | 2.72 | 2.72 | 2.52 | 0 | 0 | 0 |
11/03/2010 |
2.72
|
3,400 | 2.69 | 2.72 | 2.67 | 100 | 2,800 | -0.0 |
10/03/2010 |
2.69
|
4,000 | 2.59 | 2.69 | 2.67 | 2,400 | 0 | 0.0 |
09/03/2010 |
2.59
|
2,100 | 2.44 | 2.59 | 2.52 | 0 | 0 | 0 |
08/03/2010 |
2.44
|
1,400 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
05/03/2010 |
2.52
|
1,200 | 2.52 | 2.52 | 2.52 | 100 | 0 | 0.0 |
04/03/2010 |
2.52
|
4,200 | 2.52 | 2.57 | 2.52 | 0 | 0 | 0 |
03/03/2010 |
2.52
|
600 | 2.52 | 2.69 | 2.52 | 0 | 0 | 0 |
02/03/2010 |
2.52
|
1,000 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 |
01/03/2010 |
2.67
|
0 | 2.72 | 2.67 | 2.67 | 0 | 0 | 0 |
26/02/2010 |
2.72
|
600 | 2.59 | 2.72 | 2.41 | 0 | 0 | 0 |
25/02/2010 |
2.59
|
600 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
24/02/2010 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
23/02/2010 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
22/02/2010 |
2.77
|
100 | 2.74 | 2.77 | 2.77 | 0 | 0 | 0 |
12/02/2010 |
2.74
|
100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
11/02/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
10/02/2010 |
2.74
|
200 | 2.64 | 2.74 | 2.74 | 0 | 0 | 0 |
09/02/2010 |
2.64
|
0 | 2.69 | 2.64 | 2.64 | 0 | 0 | 0 |
08/02/2010 |
2.69
|
1,300 | 2.57 | 2.69 | 2.64 | 0 | 0 | 0 |
05/02/2010 |
2.57
|
2,300 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
04/02/2010 |
2.64
|
300 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
03/02/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
02/02/2010 |
2.74
|
3,600 | 2.69 | 2.74 | 2.64 | 0 | 0 | 0 |
01/02/2010 |
2.69
|
2,700 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
29/01/2010 |
2.69
|
1,900 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
28/01/2010 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
27/01/2010 |
2.89
|
200 | 2.87 | 2.89 | 2.89 | 0 | 0 | 0 |
26/01/2010 |
2.87
|
500 | 2.84 | 2.92 | 2.87 | 0 | 0 | 0 |
25/01/2010 |
2.84
|
100 | 2.77 | 2.84 | 2.84 | 0 | 0 | 0 |
22/01/2010 |
2.77
|
1,400 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
21/01/2010 |
2.89
|
18,300 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
20/01/2010 |
3.02
|
8,700 | 2.94 | 3.14 | 3.02 | 0 | 0 | 0 |
19/01/2010 |
2.94
|
13,400 | 2.77 | 2.94 | 2.94 | 0 | 0 | 0 |
18/01/2010 |
2.77
|
17,000 | 2.54 | 2.77 | 2.77 | 0 | 0 | 0 |
15/01/2010 |
2.54
|
1,000 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
14/01/2010 |
2.72
|
2,600 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
13/01/2010 |
2.72
|
500 | 2.54 | 2.72 | 2.57 | 0 | 0 | 0 |
12/01/2010 |
2.54
|
3,800 | 2.72 | 2.72 | 2.54 | 0 | 1,200 | -0.0 |
11/01/2010 |
2.72
|
1,700 | 2.69 | 2.72 | 2.54 | 0 | 0 | 0 |
08/01/2010 |
2.69
|
3,200 | 2.77 | 2.79 | 2.59 | 0 | 0 | 0 |
07/01/2010 |
2.77
|
1,000 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 |
06/01/2010 |
2.87
|
100 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 |
05/01/2010 |
2.99
|
2,000 | 2.92 | 3.02 | 2.99 | 0 | 0 | 0 |
04/01/2010 |
2.92
|
6,600 | 2.69 | 2.92 | 2.82 | 0 | 0 | 0 |
31/12/2009 |
2.69
|
6,100 | 2.72 | 2.84 | 2.69 | 0 | 0 | 0 |
30/12/2009 |
2.72
|
2,100 | 2.89 | 2.92 | 2.72 | 0 | 0 | 0 |
29/12/2009 |
2.89
|
2,000 | 2.84 | 2.89 | 2.82 | 0 | 0 | 0 |
28/12/2009 |
2.84
|
100 | 2.77 | 2.84 | 2.84 | 0 | 0 | 0 |
25/12/2009 |
2.77
|
800 | 2.64 | 2.77 | 2.74 | 0 | 0 | 0 |
24/12/2009 |
2.64
|
2,200 | 2.47 | 2.64 | 2.62 | 0 | 0 | 0 |
23/12/2009 |
2.47
|
1,300 | 2.54 | 2.62 | 2.47 | 0 | 0 | 0 |
22/12/2009 |
2.54
|
1,100 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
21/12/2009 |
2.72
|
1,200 | 2.54 | 2.72 | 2.72 | 0 | 0 | 0 |
18/12/2009 |
2.54
|
2,700 | 2.39 | 2.54 | 2.54 | 0 | 0 | 0 |
17/12/2009 |
2.39
|
800 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 |
16/12/2009 |
2.57
|
3,000 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
15/12/2009 |
2.74
|
100 | 2.59 | 2.74 | 2.74 | 0 | 0 | 0 |
14/12/2009 |
2.59
|
5,900 | 2.41 | 2.59 | 2.57 | 0 | 0 | 0 |
11/12/2009 |
2.41
|
1,000 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 |
10/12/2009 |
2.54
|
1,400 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
09/12/2009 |
2.64
|
200 | 2.52 | 2.64 | 2.64 | 0 | 0 | 0 |
08/12/2009 |
2.52
|
3,000 | 2.54 | 2.72 | 2.52 | 0 | 0 | 0 |
07/12/2009 |
2.54
|
200 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
04/12/2009 |
2.64
|
4,700 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 |
03/12/2009 |
2.82
|
4,800 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 |
02/12/2009 |
3.02
|
400 | 2.92 | 3.02 | 3.02 | 0 | 0 | 0 |
01/12/2009 |
2.92
|
2,200 | 2.92 | 3.07 | 2.92 | 0 | 0 | 0 |
30/11/2009 |
2.92
|
2,700 | 2.64 | 2.92 | 2.89 | 0 | 0 | 0 |
27/11/2009 |
2.64
|
7,500 | 2.77 | 2.87 | 2.59 | 0 | 0 | 0 |
26/11/2009 |
2.77
|
2,000 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 |
25/11/2009 |
2.97
|
5,300 | 3.12 | 3.37 | 2.97 | 5,000 | 0 | 0 |
24/11/2009 |
3.12
|
4,400 | 2.92 | 3.17 | 3.12 | 0 | 0 | 0 |
23/11/2009 |
2.92
|
1,900 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 |