Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.80 | 25.81% | 17,258,800 | 617,900 | 2.4 |
3.10
4
4
|
2 tháng
(2025-05-29) |
0.60 | 18.18% | 22,015,400 | 636,300 | 2.5 |
3.10
4
4
|
3 tháng
(2025-04-29) |
0.80 | 25.81% | 28,903,100 | 634,500 | 2.5 |
3.10
4
4
|
6 tháng
(2025-02-03) |
0.60 | 18.18% | 53,885,890 | 1,011,380 | 3.9 |
2.80
4
4
|
12 tháng
(2024-08-02) |
0.30 | 8.33% | 84,311,064 | 1,038,948 | 4.0 |
2.80
4
4
|
24 tháng
(2023-08-08) |
-2.30 | -37.10% | 344,578,067 | 998,052 | 3.2 |
2.80
6.30
4
|
36 tháng
(2022-08-15) |
-4.04 | -50.91% | 675,649,937 | 546,088 | 0.5 |
2.80
8.22
4
|
60 tháng
(2020-08-24) |
-1.11 | -22.19% | 1,517,950,580 | 1,526,151 | 13.9 |
2.80
16.54
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2017 |
2.24
|
11,000 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
13/12/2017 |
2.32
|
11,200 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
12/12/2017 |
2.32
|
20,200 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
11/12/2017 |
2.32
|
20,100 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
08/12/2017 |
2.32
|
17,000 | 2.24 | 2.32 | 2.24 | 0 | 0 | 0 |
07/12/2017 |
2.24
|
40,020 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
06/12/2017 |
2.24
|
10,900 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
05/12/2017 |
2.32
|
23,000 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
04/12/2017 |
2.32
|
2,400 | 2.24 | 2.32 | 2.24 | 0 | 0 | 0 |
01/12/2017 |
2.24
|
30,700 | 2.32 | 2.32 | 2.16 | 0 | 0 | 0 |
30/11/2017 |
2.32
|
50,630 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
29/11/2017 |
2.32
|
20,300 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
28/11/2017 |
2.32
|
23,700 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
27/11/2017 |
2.32
|
33,900 | 2.24 | 2.32 | 2.16 | 0 | 0 | 0 |
24/11/2017 |
2.24
|
16,500 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
23/11/2017 |
2.32
|
52,100 | 2.32 | 2.32 | 2.16 | 0 | 0 | 0 |
22/11/2017 |
2.32
|
17,100 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
21/11/2017 |
2.32
|
41,864 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
20/11/2017 |
2.40
|
160,620 | 2.24 | 2.40 | 2.24 | 0 | 0 | 0 |
17/11/2017 |
2.24
|
32,900 | 2.16 | 2.24 | 2.16 | 0 | 0 | 0 |
16/11/2017 |
2.16
|
10,200 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
15/11/2017 |
2.16
|
4,800 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
14/11/2017 |
2.16
|
29,600 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 |
13/11/2017 |
2.08
|
66,220 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
10/11/2017 |
2.08
|
10,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
09/11/2017 |
2.08
|
18,610 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
08/11/2017 |
2.08
|
6,777 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
07/11/2017 |
2.16
|
28,313 | 2.00 | 2.16 | 1.92 | 0 | 0 | 0 |
06/11/2017 |
2.00
|
12,050 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
03/11/2017 |
2.00
|
16,200 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
02/11/2017 |
2.00
|
5,700 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
01/11/2017 |
2.00
|
17,900 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
31/10/2017 |
2.00
|
46,500 | 2.00 | 2.08 | 1.92 | 0 | 0 | 0 |
30/10/2017 |
2.00
|
19,800 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
27/10/2017 |
2.00
|
12,600 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
26/10/2017 |
2.00
|
39,100 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
25/10/2017 |
2.08
|
61,300 | 2.24 | 2.24 | 2.08 | 0 | 0 | 0 |
24/10/2017 |
2.24
|
59,600 | 2.32 | 2.32 | 2.16 | 0 | 0 | 0 |
23/10/2017 |
2.32
|
24,700 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
20/10/2017 |
2.32
|
67,400 | 2.24 | 2.40 | 2.32 | 0 | 0 | 0 |
19/10/2017 |
2.24
|
183,600 | 2.48 | 2.48 | 2.24 | 0 | 0 | 0 |
18/10/2017 |
2.48
|
74,800 | 2.32 | 2.48 | 2.32 | 0 | 0 | 0 |
17/10/2017 |
2.32
|
117,200 | 2.32 | 2.40 | 2.24 | 0 | 0 | 0 |
16/10/2017 |
2.32
|
24,400 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
13/10/2017 |
2.40
|
24,700 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
12/10/2017 |
2.32
|
130,800 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 |
11/10/2017 |
2.48
|
11,300 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
10/10/2017 |
2.48
|
24,300 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
09/10/2017 |
2.48
|
5,700 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |
06/10/2017 |
2.40
|
4,500 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
05/10/2017 |
2.48
|
50,924 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
04/10/2017 |
2.48
|
119,000 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
03/10/2017 |
2.48
|
52,800 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
02/10/2017 |
2.64
|
33,430 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
29/09/2017 |
2.64
|
38,630 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
28/09/2017 |
2.64
|
83,040 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
27/09/2017 |
2.64
|
91,800 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
26/09/2017 |
2.64
|
59,000 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
25/09/2017 |
2.72
|
42,200 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
22/09/2017 |
2.72
|
49,100 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
21/09/2017 |
2.80
|
57,500 | 2.72 | 2.80 | 2.64 | 0 | 0 | 0 |
20/09/2017 |
2.72
|
66,430 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
19/09/2017 |
2.80
|
21,500 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
18/09/2017 |
2.72
|
58,557 | 2.64 | 2.80 | 2.72 | 0 | 0 | 0 |
15/09/2017 |
2.64
|
125,320 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
14/09/2017 |
2.64
|
51,500 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 |
13/09/2017 |
2.80
|
31,200 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
12/09/2017 |
2.72
|
53,620 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
11/09/2017 |
2.64
|
51,920 | 2.72 | 2.80 | 2.64 | 0 | 0 | 0 |
08/09/2017 |
2.72
|
23,820 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
07/09/2017 |
2.80
|
42,500 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
06/09/2017 |
2.72
|
33,710 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |
05/09/2017 |
2.88
|
32,200 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
01/09/2017 |
2.88
|
29,710 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
31/08/2017 |
2.88
|
4,010 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
30/08/2017 |
2.88
|
66,500 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
29/08/2017 |
2.88
|
62,890 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |
28/08/2017 |
2.96
|
23,700 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |
25/08/2017 |
2.96
|
52,150 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
24/08/2017 |
2.96
|
119,300 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |
23/08/2017 |
2.96
|
74,300 | 2.96 | 3.04 | 2.88 | 0 | 0 | 0 |
22/08/2017 |
2.96
|
9,500 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 |
21/08/2017 |
2.96
|
7,720 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
18/08/2017 |
2.96
|
75,300 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
17/08/2017 |
2.96
|
42,900 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
16/08/2017 |
3.04
|
129,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
15/08/2017 |
3.12
|
118,011 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
14/08/2017 |
3.12
|
100,590 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
11/08/2017 |
3.12
|
177,048 | 3.12 | 3.28 | 3.04 | 0 | 8 | -0.0 |
10/08/2017 |
3.12
|
71,662 | 3.12 | 3.20 | 3.04 | 0 | 62 | -0.0 |
09/08/2017 |
3.12
|
263,260 | 3.20 | 3.52 | 3.12 | 0 | 7,300 | -0.0 |
08/08/2017 |
3.20
|
337,419 | 2.96 | 3.20 | 2.96 | 0 | 0 | 0 |
07/08/2017 |
2.96
|
346,210 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 |
04/08/2017 |
3.12
|
101,520 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
03/08/2017 |
3.04
|
63,700 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
02/08/2017 |
3.04
|
171,810 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
01/08/2017 |
3.12
|
175,860 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
31/07/2017 |
3.04
|
144,220 | 3.04 | 3.12 | 2.96 | 0 | 0 | 0 |
28/07/2017 |
3.04
|
122,500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
27/07/2017 |
3.04
|
56,200 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 |