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) |
0.40 | 1.98% | 14,100 | 0 | 0 |
20
20.80
20.60
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,400 | 0 | 0 |
18.50
20.80
20.60
|
3 tháng
(2024-06-20) |
2.40 | 13.19% | 60,100 | 0 | 0 |
18.20
20.80
20.60
|
6 tháng
(2024-03-22) |
4.54 | 28.24% | 243,700 | -88,600 | -1.5 |
16.06
20.80
20.60
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,300 | -187,500 | -3.2 |
16.06
20.80
20.60
|
24 tháng
(2022-09-29) |
2.06 | 11.13% | 738,765 | -214,700 | -3.7 |
13.34
20.80
20.60
|
36 tháng
(2021-10-04) |
0.02 | 0.08% | 1,503,284 | -58,300 | 0.4 |
13.34
22.88
20.60
|
60 tháng
(2019-10-15) |
7.85 | 61.60% | 3,066,006 | -127,796 | -0.5 |
9.89
22.88
20.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2009 |
2.24
|
4,800 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 |
18/11/2009 |
2.30
|
1,500 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
17/11/2009 |
2.30
|
500 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
16/11/2009 |
2.37
|
4,500 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
13/11/2009 |
2.39
|
4,700 | 2.34 | 2.39 | 2.30 | 0 | 0 | 0 |
12/11/2009 |
2.34
|
15,500 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
11/11/2009 |
2.47
|
100 | 2.32 | 2.47 | 2.47 | 0 | 0 | 0 |
10/11/2009 |
2.32
|
1,300 | 2.40 | 2.55 | 2.32 | 0 | 0 | 0 |
09/11/2009 |
2.40
|
6,900 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 |
06/11/2009 |
2.52
|
2,600 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
05/11/2009 |
2.65
|
14,400 | 2.57 | 2.70 | 2.63 | 0 | 0 | 0 |
04/11/2009 |
2.57
|
5,600 | 2.35 | 2.57 | 2.55 | 0 | 0 | 0 |
03/11/2009 |
2.35
|
3,800 | 2.55 | 2.65 | 2.35 | 0 | 0 | 0 |
02/11/2009 |
2.55
|
2,300 | 2.62 | 2.62 | 2.42 | 0 | 0 | 0 |
30/10/2009 |
2.62
|
6,700 | 2.62 | 2.65 | 2.47 | 0 | 0 | 0 |
29/10/2009 |
2.62
|
18,700 | 2.78 | 2.80 | 2.60 | 0 | 0 | 0 |
28/10/2009 |
2.78
|
6,300 | 2.68 | 2.78 | 2.77 | 0 | 0 | 0 |
27/10/2009 |
2.68
|
8,800 | 2.80 | 2.80 | 2.68 | 100 | 0 | 0 |
26/10/2009 |
2.80
|
10,700 | 2.91 | 2.93 | 2.68 | 0 | 0 | 0 |
23/10/2009 |
2.91
|
8,800 | 2.81 | 2.93 | 2.80 | 0 | 0 | 0 |
22/10/2009 |
2.81
|
24,900 | 2.83 | 2.96 | 2.80 | 0 | 0 | 0 |
21/10/2009 |
2.83
|
14,600 | 2.88 | 3.05 | 2.83 | 0 | 0 | 0 |
20/10/2009 |
2.88
|
29,900 | 3.05 | 3.23 | 2.88 | 0 | 0 | 0 |
19/10/2009 |
3.05
|
2,600 | 3.00 | 3.08 | 2.96 | 0 | 0 | 0 |
16/10/2009 |
3.00
|
23,600 | 2.98 | 3.18 | 3.00 | 0 | 0 | 0 |
15/10/2009 |
2.98
|
53,400 | 2.83 | 2.98 | 2.96 | 0 | 0 | 0 |
14/10/2009 |
2.83
|
37,500 | 2.65 | 2.83 | 2.75 | 0 | 0 | 0 |
13/10/2009 |
2.65
|
20,700 | 2.58 | 2.68 | 2.63 | 0 | 0 | 0 |
12/10/2009 |
2.58
|
26,100 | 2.45 | 2.63 | 2.55 | 0 | 0 | 0 |
09/10/2009 |
2.45
|
11,500 | 2.35 | 2.52 | 2.39 | 0 | 0 | 0 |
08/10/2009 |
2.35
|
8,800 | 2.32 | 2.47 | 2.34 | 0 | 0 | 0 |
07/10/2009 |
2.32
|
21,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/10/2009 |
2.30
|
5,400 | 2.16 | 2.30 | 2.24 | 0 | 0 | 0 |
05/10/2009 |
2.16
|
100 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
02/10/2009 |
2.27
|
4,600 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
01/10/2009 |
2.29
|
9,000 | 2.24 | 2.30 | 2.27 | 0 | 0 | 0 |
30/09/2009 |
2.24
|
2,700 | 2.26 | 2.26 | 2.24 | 0 | 0 | 0 |
29/09/2009 |
2.26
|
1,000 | 2.24 | 2.26 | 2.26 | 0 | 0 | 0 |
28/09/2009 |
2.24
|
6,800 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
25/09/2009 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
24/09/2009 |
2.32
|
1,100 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
23/09/2009 |
2.32
|
4,700 | 2.30 | 2.32 | 2.30 | 0 | 0 | 0 |
22/09/2009 |
2.30
|
23,200 | 2.30 | 2.32 | 2.29 | 0 | 0 | 0 |
21/09/2009 |
2.30
|
3,200 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
18/09/2009 |
2.30
|
3,100 | 2.29 | 2.32 | 2.27 | 0 | 0 | 0 |
17/09/2009 |
2.29
|
8,400 | 2.30 | 2.34 | 2.29 | 0 | 0 | 0 |
16/09/2009 |
2.30
|
2,600 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
15/09/2009 |
2.30
|
2,000 | 2.30 | 2.37 | 2.30 | 0 | 0 | 0 |
14/09/2009 |
2.30
|
4,600 | 2.29 | 2.30 | 2.30 | 0 | 0 | 0 |
11/09/2009 |
2.29
|
2,700 | 2.30 | 2.30 | 2.29 | 0 | 0 | 0 |
10/09/2009 |
2.30
|
300 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
09/09/2009 |
2.30
|
500 | 2.30 | 2.30 | 2.29 | 0 | 0 | 0 |
08/09/2009 |
2.30
|
1,700 | 2.29 | 2.30 | 2.30 | 0 | 0 | 0 |
07/09/2009 |
2.29
|
2,200 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
04/09/2009 |
2.39
|
5,500 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
03/09/2009 |
2.42
|
100 | 2.35 | 2.42 | 2.42 | 0 | 0 | 0 |
01/09/2009 |
2.35
|
3,100 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
31/08/2009 |
2.45
|
600 | 2.40 | 2.52 | 2.45 | 0 | 0 | 0 |
28/08/2009 |
2.40
|
12,900 | 2.39 | 2.42 | 2.40 | 0 | 0 | 0 |
27/08/2009 |
2.39
|
7,300 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
26/08/2009 |
2.42
|
5,600 | 2.32 | 2.42 | 2.30 | 0 | 0 | 0 |
25/08/2009 |
2.32
|
2,000 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
24/08/2009 |
2.39
|
7,000 | 2.45 | 2.45 | 2.30 | 0 | 0 | 0 |
21/08/2009 |
2.45
|
7,200 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
20/08/2009 |
2.62
|
2,500 | 2.50 | 2.80 | 2.62 | 0 | 0 | 0 |
19/08/2009 |
2.50
|
12,000 | 2.50 | 4.05 | 2.39 | 0 | 0 | 0 |