Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
2.85 | 8.06% | 46,120,600 | 678,400 | 38.0 |
34.95
38.90
37.80
|
2 tháng
(2025-05-26) |
4.20 | 12.36% | 86,185,000 | 557,700 | 33.3 |
33.22
38.90
37.80
|
3 tháng
(2025-04-28) |
6.83 | 21.76% | 111,878,000 | 150,950 | 30.1 |
31.32
38.90
37.80
|
6 tháng
(2025-02-03) |
-3.68 | -8.78% | 207,259,700 | -122,003 | 11.0 |
27.77
44.75
37.80
|
12 tháng
(2024-07-30) |
0.26 | 0.69% | 460,667,600 | -2,187,510 | -67.4 |
27.77
46.21
37.80
|
24 tháng
(2023-08-07) |
24.19 | 172.69% | 650,038,300 | -1,779,223 | -46.7 |
12.26
46.21
37.80
|
36 tháng
(2022-08-10) |
22.62 | 145.22% | 750,143,000 | -789,859 | -5.8 |
7.97
46.21
37.80
|
60 tháng
(2020-08-20) |
31.52 | 471.49% | 1,003,364,430 | -5,252,609 | -265.1 |
6.68
46.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2016 |
4.39
|
50,370 | 4.43 | 4.47 | 4.35 | 0 | 0 | 0 |
12/05/2016 |
4.43
|
130,140 | 4.47 | 4.53 | 4.39 | 35,000 | 0 | 0.8 |
11/05/2016 |
4.47
|
167,030 | 4.29 | 4.51 | 4.37 | 5,000 | 0 | 0.1 |
10/05/2016 |
4.29
|
191,100 | 4.41 | 4.41 | 4.27 | 0 | 0 | 0 |
09/05/2016 |
4.41
|
169,800 | 4.49 | 4.53 | 4.41 | 700 | 0 | 0.0 |
06/05/2016 |
4.49
|
167,780 | 4.55 | 4.63 | 4.49 | 1,000 | 0 | 0.0 |
05/05/2016 |
4.55
|
176,910 | 4.71 | 4.71 | 4.53 | 2,450 | 0 | 0.1 |
04/05/2016 |
4.71
|
404,230 | 4.59 | 4.71 | 4.43 | 136,670 | 0 | 3.1 |
29/04/2016 |
4.59
|
225,030 | 4.71 | 4.73 | 4.59 | 0 | 1,000 | -0.0 |
28/04/2016 |
4.71
|
178,550 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
27/04/2016 |
4.79
|
266,800 | 4.83 | 4.87 | 4.73 | 0 | 1,000 | -0.0 |
26/04/2016 |
4.83
|
140,010 | 4.79 | 4.87 | 4.73 | 0 | 10,000 | -0.2 |
25/04/2016 |
4.79
|
148,480 | 4.83 | 4.89 | 4.75 | 0 | 0 | 0 |
22/04/2016 |
4.83
|
302,730 | 4.67 | 4.87 | 4.67 | 1,000 | 0 | 0.0 |
21/04/2016 |
4.67
|
249,620 | 4.63 | 4.79 | 4.59 | 11,000 | 430 | 0.2 |
20/04/2016 |
4.63
|
297,170 | 4.73 | 4.79 | 4.53 | 11,000 | 0 | 0.2 |
19/04/2016 |
4.73
|
360,710 | 4.87 | 4.87 | 4.59 | 0 | 6,950 | -0.2 |
15/04/2016 |
4.87
|
556,090 | 5.13 | 5.13 | 4.87 | 0 | 2,000 | -0.0 |
14/04/2016 |
5.13
|
202,280 | 5.15 | 5.23 | 5.07 | 8,950 | 0 | 0.2 |
13/04/2016 |
5.15
|
312,460 | 5.17 | 5.19 | 5.09 | 10,000 | 0 | 0.3 |
12/04/2016 |
5.17
|
487,580 | 5.17 | 5.27 | 5.15 | 0 | 0 | 0 |
11/04/2016 |
5.17
|
456,570 | 5.09 | 5.29 | 5.09 | 1,000 | 0 | 0.0 |
08/04/2016 |
5.09
|
642,670 | 4.89 | 5.17 | 4.89 | 0 | 0 | 0 |
07/04/2016 |
4.89
|
328,500 | 4.95 | 5.05 | 4.89 | 2,400 | 0 | 0.1 |
06/04/2016 |
4.95
|
434,770 | 4.85 | 5.11 | 4.85 | 0 | 0 | 0 |
05/04/2016 |
4.85
|
256,440 | 4.77 | 4.89 | 4.67 | 430 | 0 | 0.0 |
04/04/2016 |
4.77
|
305,530 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 |
01/04/2016 |
4.93
|
322,380 | 4.77 | 4.99 | 4.69 | 0 | 380 | -0.0 |
31/03/2016 |
4.77
|
515,850 | 4.77 | 5.03 | 4.77 | 350 | 300 | 0.0 |
30/03/2016 |
4.77
|
830,780 | 4.47 | 4.77 | 4.47 | 0 | 0 | 0 |
29/03/2016 |
4.47
|
463,680 | 4.71 | 4.73 | 4.47 | 9,030 | 0 | 0.2 |
28/03/2016 |
4.71
|
245,860 | 4.71 | 4.73 | 4.63 | 21,000 | 0 | 0.5 |
25/03/2016 |
4.71
|
402,150 | 4.67 | 4.89 | 4.71 | 5,000 | 3,000 | 0.0 |
24/03/2016 |
4.67
|
774,040 | 4.37 | 4.67 | 4.37 | 33,000 | 0 | 0.7 |
23/03/2016 |
4.37
|
214,620 | 4.23 | 4.43 | 4.17 | 0 | 0 | 0 |
22/03/2016 |
4.23
|
101,530 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 |
21/03/2016 |
4.27
|
103,520 | 4.29 | 4.37 | 4.23 | 0 | 0 | 0 |
18/03/2016 |
4.29
|
118,780 | 4.37 | 4.39 | 4.29 | 0 | 0 | 0 |
17/03/2016 |
4.37
|
417,810 | 4.37 | 4.43 | 4.23 | 2,000 | 0 | 0.0 |
16/03/2016 |
4.37
|
78,700 | 4.37 | 4.47 | 4.27 | 7,500 | 0 | 0.2 |
15/03/2016 |
4.37
|
585,450 | 4.27 | 4.55 | 4.33 | 0 | 0 | 0 |
14/03/2016 |
4.27
|
776,650 | 4.01 | 4.27 | 4.03 | 2,000 | 0 | 0.0 |
11/03/2016 |
4.01
|
3,800 | 3.92 | 4.01 | 3.97 | 0 | 0 | 0 |
10/03/2016 |
3.92
|
1,630 | 3.92 | 3.99 | 3.78 | 0 | 0 | 0 |
09/03/2016 |
3.92
|
10,360 | 3.99 | 4.01 | 3.92 | 6,800 | 0 | 0.1 |
08/03/2016 |
3.99
|
2,310 | 3.99 | 3.99 | 3.99 | 2,000 | 0 | 0.0 |
07/03/2016 |
3.99
|
1,380 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 |
04/03/2016 |
3.99
|
700 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
03/03/2016 |
4.03
|
4,660 | 3.97 | 4.03 | 4.03 | 1,000 | 0 | 0.0 |
02/03/2016 |
3.97
|
10 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
01/03/2016 |
4.03
|
17,340 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
29/02/2016 |
4.03
|
37,170 | 3.99 | 4.03 | 3.92 | 0 | 0 | 0 |
26/02/2016 |
3.99
|
18,500 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
25/02/2016 |
4.03
|
10 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
24/02/2016 |
4.03
|
11,060 | 4.03 | 4.13 | 4.03 | 0 | 0 | 0 |
23/02/2016 |
4.03
|
19,920 | 4.01 | 4.03 | 4.01 | 0 | 0 | 0 |
22/02/2016 |
4.01
|
11,050 | 3.88 | 4.03 | 3.92 | 0 | 0 | 0 |
19/02/2016 |
3.88
|
2,430 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
18/02/2016 |
3.99
|
4,220 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 |
17/02/2016 |
4.01
|
50 | 4.01 | 4.01 | 3.80 | 0 | 0 | 0 |
16/02/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
15/02/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
05/02/2016 |
4.01
|
620 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
04/02/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/02/2016 |
4.01
|
3,030 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
02/02/2016 |
4.01
|
2,010 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 |
01/02/2016 |
4.01
|
3,300 | 3.99 | 4.01 | 3.99 | 3,000 | 0 | 0.1 |
29/01/2016 |
3.99
|
2,460 | 4.03 | 4.03 | 3.82 | 0 | 0 | 0 |
28/01/2016 |
4.03
|
2,640 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
27/01/2016 |
4.09
|
11,590 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
26/01/2016 |
4.01
|
5,610 | 3.92 | 4.01 | 3.90 | 0 | 0 | 0 |
25/01/2016 |
3.92
|
8,910 | 3.92 | 4.03 | 3.92 | 0 | 0 | 0 |
22/01/2016 |
3.92
|
100 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
21/01/2016 |
4.01
|
8,300 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 |
20/01/2016 |
4.03
|
30 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
19/01/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
18/01/2016 |
4.03
|
4,100 | 4.03 | 4.03 | 3.76 | 1,170 | 0 | 0.0 |
15/01/2016 |
4.03
|
10,700 | 3.97 | 4.03 | 4.03 | 0 | 0 | 0 |
14/01/2016 |
3.97
|
8,000 | 4.03 | 4.03 | 3.97 | 8,000 | 0 | 0.2 |
13/01/2016 |
4.03
|
21,490 | 4.03 | 4.03 | 3.94 | 0 | 8,000 | -0.2 |
12/01/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
11/01/2016 |
4.03
|
3,000 | 4.03 | 4.03 | 4.03 | 3,000 | 0 | 0.1 |
08/01/2016 |
4.03
|
7,050 | 3.97 | 4.03 | 3.74 | 0 | 0 | 0 |
07/01/2016 |
3.97
|
4,000 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 |
06/01/2016 |
3.99
|
3,970 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
05/01/2016 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
04/01/2016 |
4.03
|
5,000 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
31/12/2015 |
4.23
|
23,100 | 4.09 | 4.23 | 4.23 | 0 | 0 | 0 |
30/12/2015 |
4.09
|
16,200 | 4.07 | 4.09 | 4.01 | 0 | 0 | 0 |
29/12/2015 |
4.07
|
3,180 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 |
28/12/2015 |
4.07
|
5,020 | 4.05 | 4.09 | 4.07 | 0 | 0 | 0 |
25/12/2015 |
4.05
|
28,090 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
24/12/2015 |
4.05
|
5,300 | 4.05 | 4.05 | 4.03 | 3,300 | 0 | 0.1 |
23/12/2015 |
4.05
|
10,000 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
22/12/2015 |
4.09
|
43,500 | 4.01 | 4.17 | 4.01 | 4,030 | 0 | 0.1 |
21/12/2015 |
4.01
|
1,220 | 4.01 | 4.01 | 3.92 | 160 | 0 | 0.0 |
18/12/2015 |
4.01
|
7,410 | 4.01 | 4.01 | 3.94 | 1,810 | 0 | 0.0 |
17/12/2015 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
16/12/2015 |
4.01
|
1,080 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
15/12/2015 |
4.01
|
3,780 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |