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 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-20) |
0.10 | 0.93% | 810,000 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-22) |
0.01 | 0.13% | 17,090,700 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-29) |
1.72 | 18.77% | 44,076,413 | -91,497 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-04) |
-3.63 | -24.96% | 99,517,901 | -351,870 | -4.2 |
4.31
17.52
10.90
|
60 tháng
(2019-10-15) |
8.06 | 283.84% | 155,760,866 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
1.78
|
2,500 | 1.78 | 1.86 | 1.70 | 0 | 0 | 0 |
19/11/2009 |
1.78
|
15,800 | 1.76 | 1.78 | 1.68 | 0 | 0 | 0 |
18/11/2009 |
1.76
|
2,300 | 1.76 | 1.77 | 1.76 | 0 | 0 | 0 |
17/11/2009 |
1.76
|
6,400 | 1.77 | 1.77 | 1.76 | 0 | 0 | 0 |
16/11/2009 |
1.77
|
1,900 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 |
13/11/2009 |
1.80
|
6,100 | 1.78 | 1.87 | 1.77 | 0 | 0 | 0 |
12/11/2009 |
1.78
|
10,000 | 1.75 | 1.82 | 1.68 | 0 | 0 | 0 |
11/11/2009 |
1.75
|
4,100 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |
10/11/2009 |
1.64
|
13,000 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
09/11/2009 |
1.70
|
8,000 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
06/11/2009 |
1.76
|
21,900 | 1.91 | 2.00 | 1.76 | 0 | 0 | 0 |
05/11/2009 |
1.91
|
12,200 | 1.80 | 1.91 | 1.80 | 0 | 0 | 0 |
04/11/2009 |
1.80
|
7,200 | 1.84 | 1.87 | 1.74 | 0 | 0 | 0 |
03/11/2009 |
1.84
|
25,300 | 1.99 | 2.04 | 1.84 | 0 | 0 | 0 |
02/11/2009 |
1.99
|
25,200 | 2.14 | 2.14 | 1.98 | 1,500 | 0 | 0 |
30/10/2009 |
2.14
|
26,400 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
29/10/2009 |
2.07
|
7,300 | 1.97 | 2.09 | 1.88 | 500 | 0 | 0 |
28/10/2009 |
1.97
|
4,500 | 1.87 | 1.97 | 1.94 | 0 | 0 | 0 |
27/10/2009 |
1.87
|
15,100 | 1.92 | 1.92 | 1.82 | 100 | 0 | 0 |
26/10/2009 |
1.92
|
17,000 | 1.96 | 2.07 | 1.92 | 0 | 0 | 0 |
23/10/2009 |
1.96
|
15,700 | 2.09 | 2.14 | 1.96 | 0 | 0 | 0 |
22/10/2009 |
2.09
|
10,400 | 2.26 | 2.26 | 2.08 | 0 | 0 | 0 |
21/10/2009 |
2.26
|
17,000 | 2.28 | 2.36 | 2.15 | 0 | 0 | 0 |
20/10/2009 |
2.28
|
32,300 | 2.20 | 2.30 | 2.17 | 0 | 0 | 0 |
19/10/2009 |
2.20
|
87,100 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 |
16/10/2009 |
2.28
|
21,000 | 2.45 | 2.62 | 2.28 | 0 | 0 | 0 |
15/10/2009 |
2.45
|
4,300 | 2.30 | 2.45 | 2.45 | 0 | 0 | 0 |
14/10/2009 |
2.30
|
100,400 | 2.15 | 2.30 | 2.24 | 2,000 | 0 | 0 |
13/10/2009 |
2.15
|
132,900 | 2.01 | 2.15 | 2.10 | 8,300 | 0 | 0 |
12/10/2009 |
2.01
|
37,600 | 1.88 | 2.01 | 2.01 | 0 | 100 | 0 |
09/10/2009 |
1.88
|
10,100 | 1.78 | 1.88 | 1.87 | 6,700 | 0 | 0 |
08/10/2009 |
1.78
|
69,100 | 1.67 | 1.78 | 1.72 | 16,000 | 0 | 0 |
07/10/2009 |
1.67
|
25,700 | 1.64 | 1.70 | 1.67 | 1,500 | 0 | 0 |
06/10/2009 |
1.64
|
8,100 | 1.52 | 1.64 | 1.59 | 0 | 0 | 0 |
05/10/2009 |
1.52
|
1,200 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
02/10/2009 |
1.58
|
2,700 | 1.69 | 1.69 | 1.58 | 1,600 | 0 | 0 |
01/10/2009 |
1.69
|
2,000 | 1.65 | 1.72 | 1.69 | 0 | 0 | 0 |
30/09/2009 |
1.65
|
5,200 | 1.57 | 1.65 | 1.57 | 0 | 0 | 0 |
29/09/2009 |
1.57
|
4,500 | 1.57 | 1.58 | 1.54 | 0 | 0 | 0 |
28/09/2009 |
1.57
|
900 | 1.60 | 1.60 | 1.57 | 400 | 0 | 0 |
25/09/2009 |
1.60
|
6,000 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
24/09/2009 |
1.67
|
1,000 | 1.64 | 1.67 | 1.67 | 0 | 0 | 0 |
23/09/2009 |
1.64
|
13,800 | 1.67 | 1.67 | 1.60 | 0 | 1,000 | 0 |
22/09/2009 |
1.67
|
2,600 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 |
21/09/2009 |
1.69
|
9,000 | 1.67 | 1.71 | 1.67 | 0 | 0 | 0 |
18/09/2009 |
1.67
|
4,500 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 |
17/09/2009 |
1.67
|
1,800 | 1.67 | 1.67 | 1.67 | 500 | 0 | 0 |
16/09/2009 |
1.67
|
8,400 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
15/09/2009 |
1.70
|
13,800 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
14/09/2009 |
1.70
|
10,800 | 1.68 | 1.70 | 1.67 | 0 | 0 | 0 |
11/09/2009 |
1.68
|
28,400 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
10/09/2009 |
1.70
|
8,700 | 1.73 | 1.74 | 1.67 | 0 | 0 | 0 |
09/09/2009 |
1.73
|
7,000 | 1.70 | 1.76 | 1.73 | 0 | 0 | 0 |
08/09/2009 |
1.70
|
20,200 | 1.70 | 1.70 | 1.67 | 2,000 | 0 | 0 |
07/09/2009 |
1.70
|
7,200 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
04/09/2009 |
1.70
|
6,200 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 |
03/09/2009 |
1.79
|
3,800 | 1.79 | 1.79 | 1.69 | 0 | 0 | 0 |
01/09/2009 |
1.79
|
38,100 | 1.78 | 1.80 | 1.68 | 0 | 0 | 0 |
31/08/2009 |
1.78
|
38,400 | 1.68 | 1.78 | 1.77 | 0 | 0 | 0 |
28/08/2009 |
1.68
|
54,700 | 1.60 | 1.68 | 1.60 | 0 | 0 | 0 |
27/08/2009 |
1.60
|
1,100 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
26/08/2009 |
1.60
|
6,800 | 1.56 | 1.64 | 1.59 | 0 | 0 | 0 |
25/08/2009 |
1.56
|
6,000 | 1.58 | 1.62 | 1.54 | 0 | 0 | 0 |
24/08/2009 |
1.58
|
500 | 1.52 | 1.64 | 1.58 | 0 | 0 | 0 |
21/08/2009 |
1.52
|
1,200 | 1.63 | 1.71 | 1.52 | 0 | 0 | 0 |
20/08/2009 |
1.63
|
2,000 | 1.62 | 1.64 | 1.58 | 0 | 0 | 0 |
19/08/2009 |
1.62
|
10,200 | 1.52 | 1.62 | 1.54 | 0 | 0 | 0 |
18/08/2009 |
1.52
|
600 | 1.48 | 1.54 | 1.52 | 0 | 0 | 0 |
17/08/2009 |
1.48
|
13,200 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 |
14/08/2009 |
1.58
|
3,800 | 1.69 | 1.69 | 1.58 | 0 | 0 | 0 |
13/08/2009 |
1.69
|
18,100 | 1.61 | 1.70 | 1.67 | 0 | 0 | 0 |
12/08/2009 |
1.61
|
29,100 | 1.51 | 1.61 | 1.54 | 0 | 0 | 0 |
11/08/2009 |
1.51
|
28,300 | 1.44 | 1.51 | 1.49 | 0 | 0 | 0 |
10/08/2009 |
1.44
|
1,300 | 1.34 | 1.44 | 1.28 | 1,000 | 0 | 0 |
07/08/2009 |
1.34
|
900 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 |
06/08/2009 |
1.36
|
3,000 | 1.40 | 1.40 | 1.36 | 0 | 0 | 0 |
05/08/2009 |
1.40
|
3,000 | 1.38 | 1.40 | 1.34 | 0 | 0 | 0 |
04/08/2009 |
1.38
|
200 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
03/08/2009 |
1.40
|
9,600 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 |
31/07/2009 |
1.40
|
2,800 | 1.32 | 1.40 | 1.40 | 0 | 0 | 0 |
30/07/2009 |
1.32
|
700 | 1.40 | 1.40 | 1.31 | 100 | 0 | 0 |
29/07/2009 |
1.40
|
600 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
28/07/2009 |
1.50
|
100 | 1.44 | 1.50 | 1.50 | 100 | 0 | 0 |
27/07/2009 |
1.44
|
200 | 1.36 | 1.44 | 1.44 | 0 | 0 | 0 |
24/07/2009 |
1.36
|
1,000 | 1.27 | 1.36 | 1.36 | 100 | 0 | 0 |
23/07/2009 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
22/07/2009 |
1.27
|
800 | 1.26 | 1.27 | 1.27 | 0 | 0 | 0 |
21/07/2009 |
1.26
|
0 | 1.27 | 1.26 | 1.26 | 0 | 0 | 0 |
20/07/2009 |
1.27
|
3,500 | 1.34 | 1.34 | 1.24 | 0 | 0 | 0 |
17/07/2009 |
1.34
|
900 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
16/07/2009 |
1.40
|
800 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
15/07/2009 |
1.40
|
1,100 | 1.39 | 1.44 | 1.40 | 0 | 0 | 0 |
14/07/2009 |
1.39
|
2,000 | 1.40 | 1.40 | 1.37 | 0 | 0 | 0 |
13/07/2009 |
1.40
|
500 | 1.44 | 1.44 | 1.40 | 0 | 0 | 0 |
10/07/2009 |
1.44
|
2,500 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 |
09/07/2009 |
1.47
|
1,100 | 1.46 | 1.48 | 1.47 | 0 | 0 | 0 |
08/07/2009 |
1.46
|
700 | 1.46 | 1.46 | 1.44 | 100 | 0 | 0 |
07/07/2009 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
06/07/2009 |
1.46
|
9,200 | 1.42 | 1.46 | 1.40 | 0 | 0 | 0 |
03/07/2009 |
1.42
|
300 | 1.34 | 1.42 | 1.27 | 0 | 0 | 0 |