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) |
-0.65 | -5.42% | 488,155,400 | -1,831,153 | -22.4 |
11.05
12.25
11.35
|
2 tháng
(2024-07-22) |
-1.02 | -8.27% | 944,876,900 | -10,248,940 | -105.8 |
10.85
12.37
11.35
|
3 tháng
(2024-06-20) |
-3.41 | -23.13% | 1,225,756,800 | -15,365,319 | -192.7 |
10.85
14.76
11.35
|
6 tháng
(2024-03-22) |
-5.55 | -32.85% | 2,734,555,500 | -20,528,266 | -289.1 |
10.85
17.62
11.35
|
12 tháng
(2023-09-25) |
-2.53 | -18.25% | 6,530,517,200 | -15,873,106 | -173.7 |
10.11
17.62
11.35
|
24 tháng
(2022-09-29) |
4.57 | 67.31% | 10,766,930,300 | 9,875,762 | 241.0 |
3.86
17.62
11.35
|
36 tháng
(2021-10-04) |
2.56 | 29.17% | 12,361,889,200 | 7,175,762 | 172.6 |
3.86
18.32
11.35
|
60 tháng
(2019-10-15) |
9.60 | 550.42% | 13,508,185,673 | 11,330,054 | 323.1 |
1.40
18.32
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
2.14
|
19,200 | 2.15 | 2.16 | 2.14 | 0 | 0 | 0 |
15/04/2010 |
2.15
|
41,200 | 2.10 | 2.17 | 2.12 | 1,000 | 1,800 | -0.0 |
14/04/2010 |
2.10
|
40,600 | 2.15 | 2.17 | 2.10 | 3,600 | 0 | 0.1 |
13/04/2010 |
2.15
|
50,100 | 2.19 | 2.20 | 2.13 | 0 | 0 | 0 |
12/04/2010 |
2.19
|
47,400 | 2.16 | 2.19 | 2.15 | 1,800 | 0 | 0.0 |
09/04/2010 |
2.16
|
40,600 | 2.16 | 2.24 | 2.16 | 1,000 | 0 | 0.0 |
08/04/2010 |
2.16
|
37,500 | 2.19 | 2.20 | 2.16 | 2,000 | 0 | 0.0 |
07/04/2010 |
2.19
|
34,800 | 2.16 | 2.30 | 2.15 | 2,000 | 0 | 0.0 |
06/04/2010 |
2.16
|
77,400 | 2.14 | 2.24 | 2.13 | 0 | 0 | 0 |
05/04/2010 |
2.14
|
88,600 | 2.12 | 2.14 | 2.08 | 1,000 | 0 | 0.0 |
02/04/2010 |
2.12
|
15,300 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
01/04/2010 |
2.16
|
33,500 | 2.09 | 2.17 | 2.08 | 0 | 0 | 0 |
31/03/2010 |
2.09
|
17,200 | 2.04 | 2.15 | 2.08 | 0 | 0 | 0 |
30/03/2010 |
2.04
|
126,300 | 2.17 | 2.17 | 2.04 | 0 | 0 | 0 |
29/03/2010 |
2.17
|
121,500 | 2.13 | 2.17 | 2.10 | 1,000 | 0 | 0.0 |
26/03/2010 |
2.13
|
159,600 | 2.24 | 2.24 | 2.10 | 1,000 | 0 | 0.0 |
25/03/2010 |
2.24
|
76,600 | 2.37 | 2.37 | 2.21 | 1,000 | 0 | 0.0 |
24/03/2010 |
2.37
|
24,000 | 2.30 | 2.37 | 2.29 | 0 | 0 | 0 |
23/03/2010 |
2.30
|
99,500 | 2.35 | 2.37 | 2.27 | 1,000 | 0 | 0.0 |
22/03/2010 |
2.35
|
113,800 | 2.42 | 2.42 | 2.31 | 1,000 | 0 | 0.0 |
19/03/2010 |
2.42
|
68,700 | 2.48 | 2.53 | 2.39 | 0 | 0 | 0 |
18/03/2010 |
2.48
|
38,500 | 2.44 | 2.59 | 2.42 | 100 | 0 | 0.0 |
17/03/2010 |
2.44
|
57,100 | 2.37 | 2.48 | 2.37 | 0 | 0 | 0 |
16/03/2010 |
2.37
|
50,700 | 2.47 | 2.53 | 2.36 | 0 | 1,800 | -0.0 |
15/03/2010 |
2.47
|
30,600 | 2.56 | 2.59 | 2.46 | 0 | 0 | 0 |
12/03/2010 |
2.56
|
55,600 | 2.53 | 2.62 | 2.47 | 100 | 0 | 0.0 |
11/03/2010 |
2.53
|
21,800 | 2.56 | 2.58 | 2.52 | 0 | 0 | 0 |
10/03/2010 |
2.56
|
63,000 | 2.62 | 2.67 | 2.53 | 0 | 0 | 0 |
09/03/2010 |
2.62
|
34,100 | 2.74 | 2.88 | 2.62 | 0 | 500 | -0.0 |
08/03/2010 |
2.74
|
143,300 | 2.56 | 2.74 | 2.65 | 0 | 1,000 | -0.0 |
05/03/2010 |
2.56
|
35,000 | 2.56 | 2.59 | 2.50 | 0 | 0 | 0 |
04/03/2010 |
2.56
|
53,000 | 2.52 | 2.65 | 2.52 | 0 | 0 | 0 |
03/03/2010 |
2.52
|
41,800 | 2.50 | 2.59 | 2.50 | 0 | 0 | 0 |
02/03/2010 |
2.50
|
51,200 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
01/03/2010 |
2.65
|
63,300 | 2.51 | 2.67 | 2.60 | 0 | 1,100 | -0.0 |
26/02/2010 |
2.51
|
104,800 | 2.32 | 2.51 | 2.30 | 0 | 0 | 0 |
25/02/2010 |
2.32
|
31,500 | 2.36 | 2.46 | 2.30 | 0 | 0 | 0 |
24/02/2010 |
2.36
|
72,100 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
23/02/2010 |
2.46
|
17,700 | 2.61 | 2.61 | 2.46 | 1,000 | 0 | 0.0 |
22/02/2010 |
2.61
|
17,100 | 2.58 | 2.65 | 2.61 | 0 | 0 | 0 |
12/02/2010 |
2.58
|
14,700 | 2.47 | 2.63 | 2.53 | 0 | 1,000 | -0.0 |
11/02/2010 |
2.47
|
11,800 | 2.42 | 2.55 | 2.45 | 0 | 0 | 0 |
10/02/2010 |
2.42
|
3,800 | 2.33 | 2.45 | 2.37 | 0 | 0 | 0 |
09/02/2010 |
2.33
|
64,900 | 2.42 | 2.59 | 2.27 | 0 | 0 | 0 |
08/02/2010 |
2.42
|
33,300 | 2.63 | 2.63 | 2.42 | 1,100 | 0 | 0.0 |
05/02/2010 |
2.63
|
17,800 | 2.54 | 2.63 | 2.48 | 0 | 0 | 0 |
04/02/2010 |
2.54
|
45,800 | 2.53 | 2.65 | 2.44 | 0 | 0 | 0 |
03/02/2010 |
2.53
|
66,500 | 2.61 | 2.61 | 2.50 | 1,000 | 0 | 0.0 |
02/02/2010 |
2.61
|
21,700 | 2.70 | 2.88 | 2.60 | 1,000 | 0 | 0.0 |
01/02/2010 |
2.70
|
61,900 | 2.76 | 2.89 | 2.69 | 1,500 | 0 | 0.0 |
29/01/2010 |
2.76
|
10,900 | 2.77 | 2.96 | 2.76 | 500 | 0 | 0.0 |
28/01/2010 |
2.77
|
31,500 | 2.94 | 2.94 | 2.76 | 1,000 | 0 | 0.0 |
27/01/2010 |
2.94
|
11,900 | 2.94 | 3.07 | 2.93 | 0 | 0 | 0 |
26/01/2010 |
2.94
|
37,400 | 2.78 | 2.94 | 2.88 | 0 | 500 | -0.0 |
25/01/2010 |
2.78
|
29,700 | 2.76 | 2.86 | 2.65 | 0 | 0 | 0 |
22/01/2010 |
2.76
|
15,700 | 2.78 | 2.83 | 2.60 | 0 | 0 | 0 |
21/01/2010 |
2.78
|
18,600 | 2.75 | 2.90 | 2.60 | 0 | 500 | -0.0 |
20/01/2010 |
2.75
|
52,700 | 2.92 | 2.99 | 2.74 | 500 | 0 | 0.0 |
19/01/2010 |
2.92
|
23,300 | 2.86 | 2.99 | 2.88 | 0 | 0 | 0 |
18/01/2010 |
2.86
|
60,500 | 3.06 | 3.06 | 2.86 | 500 | 0 | 0.0 |
15/01/2010 |
3.06
|
40,100 | 3.23 | 3.23 | 3.05 | 0 | 0 | 0 |
14/01/2010 |
3.23
|
42,400 | 3.30 | 3.34 | 3.22 | 0 | 400 | -0.0 |
13/01/2010 |
3.30
|
136,900 | 3.23 | 3.39 | 3.05 | 0 | 100 | -0.0 |
12/01/2010 |
3.23
|
127,700 | 3.48 | 3.48 | 3.23 | 500 | 0 | 0.0 |
11/01/2010 |
3.48
|
163,000 | 3.53 | 3.77 | 3.43 | 0 | 0 | 0 |
08/01/2010 |
3.53
|
349,400 | 3.55 | 3.77 | 3.45 | 0 | 500 | -0.0 |
07/01/2010 |
3.55
|
95,900 | 3.37 | 3.55 | 3.43 | 0 | 500 | -0.0 |
06/01/2010 |
3.37
|
243,500 | 3.15 | 3.37 | 3.15 | 0 | 600 | -0.0 |
05/01/2010 |
3.15
|
61,300 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
04/01/2010 |
3.11
|
177,700 | 2.88 | 3.11 | 2.76 | 0 | 0 | 0 |
31/12/2009 |
2.88
|
86,600 | 3.04 | 3.11 | 2.88 | 100 | 0 | 0 |
30/12/2009 |
3.04
|
74,500 | 3.25 | 3.25 | 3.04 | 2,300 | 0 | 0 |
29/12/2009 |
3.25
|
96,300 | 3.25 | 3.45 | 2.88 | 0 | 0 | 0 |