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) |
-0.20 | -4.35% | 8,800 | 0 | 0 |
4.20
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 38,300 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-20) |
-0.10 | -2.22% | 53,300 | 100 | 0.0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-22) |
-0.40 | -8.33% | 147,327 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-25) |
-0.60 | -12% | 442,562 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-09-29) |
0.72 | 19.72% | 1,165,422 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-04) |
0.41 | 10.21% | 2,479,608 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-15) |
1.13 | 34.40% | 3,281,101 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
3.06
|
3,650 | 2.82 | 3.06 | 3.02 | 0 | 0 | 0 |
16/04/2010 |
2.82
|
210 | 2.61 | 2.82 | 2.82 | 0 | 0 | 0 |
15/04/2010 |
2.61
|
3,695 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/04/2010 |
2.61
|
200 | 2.41 | 2.61 | 2.61 | 0 | 0 | 0 |
13/04/2010 |
2.29
|
40 | 2.53 | 2.77 | 2.29 | 0 | 0 | 0 |
12/04/2010 |
2.57
|
710 | 2.45 | 2.57 | 2.45 | 0 | 0 | 0 |
09/04/2010 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
08/04/2010 |
2.45
|
1,240 | 2.24 | 2.45 | 2.45 | 0 | 0 | 0 |
07/04/2010 |
2.24
|
20 | 2.49 | 2.24 | 2.24 | 0 | 0 | 0 |
06/04/2010 |
2.53
|
3,000 | 2.37 | 2.53 | 2.45 | 0 | 0 | 0 |
05/04/2010 |
2.37
|
2,200 | 2.29 | 2.49 | 2.37 | 0 | 0 | 0 |
02/04/2010 |
2.65
|
2,010 | 2.49 | 2.65 | 2.29 | 0 | 0 | 0 |
01/04/2010 |
2.49
|
210 | 2.29 | 2.49 | 2.49 | 0 | 0 | 0 |
31/03/2010 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
30/03/2010 |
2.29
|
3,410 | 2.08 | 2.29 | 2.29 | 0 | 0 | 0 |
29/03/2010 |
2.08
|
10,000 | 1.92 | 2.08 | 2.08 | 0 | 0 | 0 |
26/03/2010 |
1.84
|
35 | 2.00 | 2.16 | 1.84 | 0 | 0 | 0 |
25/03/2010 |
2.00
|
30 | 2.20 | 2.00 | 2.00 | 0 | 0 | 0 |
24/03/2010 |
2.20
|
20 | 2.45 | 2.20 | 2.20 | 0 | 0 | 0 |
23/03/2010 |
2.45
|
20 | 2.69 | 2.45 | 2.45 | 0 | 0 | 0 |
22/03/2010 |
2.69
|
120 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
19/03/2010 |
2.69
|
40 | 2.45 | 2.69 | 2.69 | 0 | 0 | 0 |
18/03/2010 |
2.45
|
210 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
17/03/2010 |
2.45
|
700 | 2.37 | 2.45 | 2.45 | 0 | 0 | 0 |
16/03/2010 |
2.29
|
3,550 | 2.53 | 2.53 | 2.29 | 0 | 0 | 0 |
15/03/2010 |
2.53
|
275 | 2.73 | 2.57 | 2.49 | 0 | 0 | 0 |
12/03/2010 |
2.73
|
650 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 |
11/03/2010 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
10/03/2010 |
2.65
|
1,020 | 2.82 | 2.65 | 2.57 | 0 | 0 | 0 |
09/03/2010 |
2.82
|
20 | 3.10 | 2.82 | 2.82 | 0 | 0 | 0 |
08/03/2010 |
3.47
|
30 | 3.18 | 3.47 | 2.90 | 0 | 0 | 0 |
05/03/2010 |
3.18
|
20 | 3.51 | 3.18 | 3.18 | 0 | 0 | 0 |
04/03/2010 |
3.39
|
70 | 3.75 | 4.12 | 3.39 | 0 | 0 | 0 |
03/03/2010 |
3.67
|
110 | 4.04 | 4.41 | 3.67 | 0 | 0 | 0 |
02/03/2010 |
4.04
|
10 | 3.67 | 4.04 | 4.04 | 0 | 0 | 0 |
01/03/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
26/02/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/02/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/02/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
23/02/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/02/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
12/02/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
11/02/2010 |
3.47
|
10 | 3.18 | 3.47 | 3.47 | 0 | 0 | 0 |
10/02/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
09/02/2010 |
3.18
|
10 | 2.90 | 3.18 | 3.18 | 0 | 0 | 0 |
08/02/2010 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/02/2010 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/02/2010 |
2.90
|
10 | 2.65 | 2.90 | 2.90 | 0 | 0 | 0 |
03/02/2010 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
02/02/2010 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
01/02/2010 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
29/01/2010 |
2.65
|
2,000 | 2.94 | 2.65 | 2.65 | 0 | 0 | 0 |
28/01/2010 |
2.94
|
250 | 3.26 | 2.94 | 2.94 | 0 | 0 | 0 |
27/01/2010 |
3.26
|
100 | 3.06 | 3.26 | 3.26 | 0 | 0 | 0 |
26/01/2010 |
3.10
|
600 | 2.86 | 3.10 | 2.86 | 0 | 0 | 0 |
25/01/2010 |
2.86
|
10 | 2.61 | 2.86 | 2.86 | 0 | 0 | 0 |
22/01/2010 |
2.90
|
70 | 2.65 | 2.90 | 2.41 | 0 | 0 | 0 |
21/01/2010 |
2.65
|
1,028 | 2.94 | 2.65 | 2.65 | 0 | 0 | 0 |
20/01/2010 |
3.14
|
1,595 | 2.86 | 3.14 | 2.57 | 0 | 0 | 0 |
19/01/2010 |
2.86
|
1,000 | 2.73 | 2.86 | 2.86 | 0 | 0 | 0 |
18/01/2010 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
15/01/2010 |
2.73
|
40 | 2.49 | 2.73 | 2.73 | 0 | 0 | 0 |
14/01/2010 |
2.53
|
1,200 | 2.41 | 2.53 | 2.45 | 0 | 0 | 0 |
13/01/2010 |
2.41
|
120 | 2.45 | 2.45 | 2.20 | 0 | 0 | 0 |
12/01/2010 |
2.45
|
1,718 | 2.24 | 2.45 | 2.45 | 0 | 0 | 0 |
11/01/2010 |
2.24
|
60 | 2.49 | 2.24 | 2.24 | 0 | 0 | 0 |
08/01/2010 |
2.86
|
2,200 | 2.61 | 2.86 | 2.45 | 0 | 0 | 0 |
07/01/2010 |
2.77
|
2,770 | 2.90 | 3.18 | 2.61 | 0 | 0 | 0 |
06/01/2010 |
2.94
|
7,079 | 2.69 | 2.94 | 2.45 | 0 | 0 | 0 |
05/01/2010 |
2.69
|
1,389 | 2.45 | 2.69 | 2.69 | 0 | 0 | 0 |
04/01/2010 |
2.53
|
2,739 | 2.33 | 2.53 | 2.33 | 0 | 0 | 0 |
31/12/2009 |
2.33
|
10 | 2.12 | 2.33 | 2.33 | 0 | 0 | 0 |
30/12/2009 |
2.24
|
4,100 | 2.20 | 2.24 | 2.00 | 0 | 0 | 0 |
29/12/2009 |
2.20
|
100 | 2.37 | 2.20 | 2.20 | 0 | 0 | 0 |
28/12/2009 |
2.37
|
4,745 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 |
25/12/2009 |
2.33
|
160 | 2.41 | 2.33 | 2.33 | 0 | 0 | 0 |
24/12/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
23/12/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
22/12/2009 |
2.37
|
1,500 | 2.57 | 2.45 | 2.37 | 0 | 0 | 0 |
21/12/2009 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
18/12/2009 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
17/12/2009 |
2.57
|
1,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
16/12/2009 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
15/12/2009 |
2.57
|
3,000 | 2.37 | 2.57 | 2.57 | 0 | 0 | 0 |
14/12/2009 |
2.37
|
100 | 2.61 | 2.37 | 2.37 | 0 | 0 | 0 |
11/12/2009 |
2.61
|
5,600 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
10/12/2009 |
2.61
|
500 | 2.41 | 2.61 | 2.61 | 0 | 0 | 0 |
09/12/2009 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
08/12/2009 |
2.45
|
80 | 2.61 | 2.45 | 2.37 | 0 | 0 | 0 |
07/12/2009 |
2.61
|
500 | 2.73 | 2.61 | 2.61 | 0 | 0 | 0 |
04/12/2009 |
2.69
|
2,860 | 2.98 | 2.90 | 2.69 | 0 | 0 | 0 |
03/12/2009 |
2.98
|
7,900 | 3.31 | 2.98 | 2.98 | 0 | 0 | 0 |
02/12/2009 |
3.26
|
600 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
01/12/2009 |
3.43
|
1,000 | 3.79 | 3.43 | 3.43 | 0 | 0 | 0 |
30/11/2009 |
3.79
|
500 | 4.20 | 3.79 | 3.79 | 0 | 0 | 0 |
27/11/2009 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/11/2009 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/11/2009 |
4.20
|
10 | 4.65 | 4.20 | 4.20 | 0 | 0 | 0 |
24/11/2009 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
23/11/2009 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |