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) |
2.90 | 21.01% | 11,513,600 | -49,400 | -0.8 |
13.60
18.30
18.30
|
2 tháng
(2025-05-29) |
2.90 | 21.01% | 16,897,000 | -37,700 | -0.6 |
13.30
18.30
18.30
|
3 tháng
(2025-04-29) |
3.80 | 29.46% | 19,851,200 | -32,100 | -0.7 |
12.40
18.30
18.30
|
6 tháng
(2025-02-03) |
5.70 | 51.82% | 34,539,612 | -55,100 | -1.1 |
10.90
18.30
18.30
|
12 tháng
(2024-08-02) |
2.50 | 17.61% | 48,759,618 | -85,900 | -1.5 |
10.10
18.30
18.30
|
24 tháng
(2023-08-08) |
0.20 | 1.21% | 148,366,801 | -53,859 | -0.9 |
10.10
21.40
18.30
|
36 tháng
(2022-08-15) |
-6.50 | -28.02% | 213,722,542 | -48,500 | -1.1 |
8.10
24.20
18.30
|
60 tháng
(2020-08-24) |
9.53 | 133.02% | 361,031,214 | -47,700 | -1.3 |
5.04
61.08
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/10/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
05/10/2016 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
04/10/2016 |
2.96
|
6 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
03/10/2016 |
2.96
|
300 | 2.91 | 2.96 | 2.96 | 0 | 0 | 0 |
30/09/2016 |
2.91
|
9,500 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
29/09/2016 |
2.96
|
30,900 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
28/09/2016 |
2.96
|
12,400 | 2.88 | 2.96 | 2.88 | 0 | 0 | 0 |
27/09/2016 |
2.88
|
11,100 | 2.85 | 2.93 | 2.88 | 0 | 0 | 0 |
26/09/2016 |
2.85
|
12,200 | 2.80 | 2.93 | 2.85 | 0 | 0 | 0 |
23/09/2016 |
2.80
|
61,000 | 2.96 | 2.99 | 2.80 | 0 | 0 | 0 |
22/09/2016 |
2.96
|
8,000 | 2.99 | 3.07 | 2.96 | 0 | 0 | 0 |
21/09/2016 |
2.99
|
17,000 | 2.85 | 2.99 | 2.88 | 0 | 0 | 0 |
20/09/2016 |
2.85
|
10,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
19/09/2016 |
2.85
|
5,500 | 2.83 | 2.85 | 2.83 | 0 | 0 | 0 |
16/09/2016 |
2.83
|
8,000 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
15/09/2016 |
2.88
|
7,500 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
14/09/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
13/09/2016 |
3.04
|
500 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 |
12/09/2016 |
3.01
|
4,000 | 2.96 | 3.01 | 2.91 | 0 | 0 | 0 |
09/09/2016 |
2.96
|
10,300 | 2.88 | 2.96 | 2.91 | 0 | 0 | 0 |
08/09/2016 |
2.88
|
12,700 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
07/09/2016 |
2.88
|
19,600 | 2.80 | 2.93 | 2.85 | 0 | 0 | 0 |
06/09/2016 |
2.80
|
26,000 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 |
05/09/2016 |
2.83
|
14,300 | 2.80 | 2.85 | 2.83 | 0 | 0 | 0 |
01/09/2016 |
2.80
|
6,500 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
31/08/2016 |
2.83
|
17,000 | 2.83 | 2.85 | 2.83 | 0 | 0 | 0 |
30/08/2016 |
2.83
|
35,000 | 3.07 | 3.07 | 2.83 | 0 | 0 | 0 |
29/08/2016 |
3.07
|
51,200 | 2.88 | 3.07 | 2.91 | 0 | 0 | 0 |
26/08/2016 |
2.88
|
10,700 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
25/08/2016 |
2.88
|
13,600 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
24/08/2016 |
2.91
|
8,000 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
23/08/2016 |
2.91
|
23,900 | 2.85 | 2.91 | 2.88 | 0 | 0 | 0 |
22/08/2016 |
2.85
|
33,500 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
19/08/2016 |
2.99
|
20,300 | 3.07 | 3.07 | 2.91 | 0 | 0 | 0 |
18/08/2016 |
3.07
|
41,700 | 2.93 | 3.36 | 2.93 | 0 | 0 | 0 |
17/08/2016 |
2.93
|
13,800 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
16/08/2016 |
2.93
|
10,300 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
15/08/2016 |
2.99
|
4,100 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
12/08/2016 |
2.99
|
17,200 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
11/08/2016 |
3.01
|
13,500 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
10/08/2016 |
3.01
|
12,000 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 |
09/08/2016 |
3.04
|
23,000 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
08/08/2016 |
3.07
|
12,300 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
05/08/2016 |
3.07
|
11,000 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 |
04/08/2016 |
3.07
|
17,300 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
03/08/2016 |
3.12
|
18,600 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
02/08/2016 |
3.12
|
11,500 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
01/08/2016 |
3.09
|
28,500 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
29/07/2016 |
3.09
|
14,200 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
28/07/2016 |
3.12
|
16,000 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
27/07/2016 |
3.15
|
23,500 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 |
26/07/2016 |
3.12
|
14,000 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
25/07/2016 |
3.15
|
15,800 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
22/07/2016 |
3.18
|
14,000 | 3.09 | 3.18 | 3.12 | 0 | 0 | 0 |
21/07/2016 |
3.09
|
25,600 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
20/07/2016 |
3.09
|
15,200 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
19/07/2016 |
3.09
|
19,600 | 3.09 | 3.12 | 3.07 | 0 | 0 | 0 |
18/07/2016 |
3.09
|
23,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
15/07/2016 |
3.12
|
19,900 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
14/07/2016 |
3.12
|
21,500 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
13/07/2016 |
3.09
|
24,100 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
12/07/2016 |
3.09
|
18,900 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
11/07/2016 |
3.09
|
22,200 | 3.12 | 3.15 | 2.96 | 0 | 0 | 0 |
08/07/2016 |
3.12
|
34,200 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
07/07/2016 |
3.18
|
34,300 | 3.18 | 3.20 | 3.12 | 0 | 0 | 0 |
06/07/2016 |
3.18
|
30,400 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 |
05/07/2016 |
3.15
|
40,200 | 3.20 | 3.23 | 3.12 | 0 | 0 | 0 |
04/07/2016 |
3.20
|
37,800 | 3.18 | 3.20 | 3.15 | 0 | 0 | 0 |
01/07/2016 |
3.18
|
65,300 | 3.20 | 3.23 | 3.15 | 0 | 0 | 0 |
30/06/2016 |
3.20
|
110,200 | 3.15 | 3.23 | 3.12 | 0 | 0 | 0 |
29/06/2016 |
3.15
|
83,200 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
28/06/2016 |
3.12
|
82,300 | 3.12 | 3.15 | 3.07 | 0 | 0 | 0 |
27/06/2016 |
3.12
|
63,700 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
24/06/2016 |
3.09
|
106,000 | 3.18 | 3.20 | 3.04 | 0 | 0 | 0 |
23/06/2016 |
3.18
|
83,100 | 3.18 | 3.23 | 3.09 | 0 | 0 | 0 |
22/06/2016 |
3.18
|
107,800 | 3.18 | 3.20 | 3.04 | 0 | 0 | 0 |
21/06/2016 |
3.18
|
98,800 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
20/06/2016 |
3.26
|
122,100 | 3.23 | 3.31 | 3.20 | 0 | 0 | 0 |
17/06/2016 |
3.23
|
178,100 | 2.96 | 3.28 | 2.69 | 0 | 0 | 0 |
03/06/2009 |
2.96
|
0 | 2.69 | 2.96 | 2.69 | 0 | 0 | 0 |
02/06/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
01/06/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
27/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
26/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
25/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
22/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
21/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
20/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
19/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
18/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
15/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
14/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
12/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
11/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
08/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
07/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
06/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
05/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
04/05/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
29/04/2009 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |