Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-07) |
2.35 | 17.15% | 448,575,500 | 2,471,237 | 30.0 |
13.70
16.50
16.25
|
2 tháng
(2025-06-09) |
2.95 | 22.52% | 596,927,700 | 2,838,137 | 35.7 |
12.90
16.50
16.25
|
3 tháng
(2025-05-08) |
3.60 | 28.92% | 799,614,900 | 2,188,907 | 29.1 |
12.35
16.50
16.25
|
6 tháng
(2025-02-07) |
2.05 | 14.64% | 1,302,195,000 | -770,942 | -16.1 |
11.30
16.50
16.25
|
12 tháng
(2024-08-12) |
-0.47 | -2.82% | 1,792,109,600 | -15,509,818 | -338.7 |
11.30
17.26
16.25
|
24 tháng
(2023-08-17) |
0.47 | 3.01% | 3,961,394,800 | -8,477,829 | -179.5 |
11.30
20.88
16.25
|
36 tháng
(2022-08-22) |
-0.70 | -4.17% | 6,455,349,500 | 2,608,390 | 5.6 |
5.76
20.88
16.25
|
60 tháng
(2020-09-01) |
11.72 | 270.32% | 9,619,051,050 | -26,474,130 | -674.0 |
4.25
35.03
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2013 |
1.84
|
25,570 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
16/12/2013 |
1.88
|
39,440 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 |
13/12/2013 |
1.84
|
5,450 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
12/12/2013 |
1.88
|
10,370 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
11/12/2013 |
1.88
|
45,060 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 |
10/12/2013 |
1.90
|
44,940 | 1.90 | 1.93 | 1.86 | 0 | 0 | 0 |
09/12/2013 |
1.90
|
57,190 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 |
06/12/2013 |
1.90
|
61,050 | 1.88 | 1.95 | 1.86 | 0 | 0 | 0 |
05/12/2013 |
1.88
|
133,440 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
04/12/2013 |
1.95
|
56,440 | 1.95 | 1.95 | 1.93 | 0 | 0 | 0 |
03/12/2013 |
1.95
|
35,620 | 1.95 | 1.99 | 1.95 | 930 | 0 | 0.0 |
02/12/2013 |
1.95
|
52,290 | 1.95 | 1.99 | 1.88 | 0 | 0 | 0 |
29/11/2013 |
1.95
|
66,070 | 2.01 | 2.01 | 1.93 | 0 | 3,000 | -0.0 |
28/11/2013 |
2.01
|
161,430 | 2.06 | 2.10 | 1.95 | 0 | 9,000 | -0.1 |
27/11/2013 |
2.06
|
110,750 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 |
26/11/2013 |
2.10
|
231,850 | 2.10 | 2.10 | 2.03 | 3,000 | 0 | 0.0 |
25/11/2013 |
2.10
|
303,720 | 2.03 | 2.16 | 2.08 | 9,000 | 0 | 0.1 |
22/11/2013 |
2.03
|
457,080 | 1.90 | 2.03 | 1.97 | 0 | 0 | 0 |
21/11/2013 |
1.90
|
274,380 | 1.80 | 1.90 | 1.82 | 0 | 0 | 0 |
20/11/2013 |
1.80
|
22,270 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
19/11/2013 |
1.82
|
63,120 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 |
18/11/2013 |
1.82
|
82,030 | 1.80 | 1.84 | 1.77 | 0 | 0 | 0 |
15/11/2013 |
1.80
|
58,560 | 1.84 | 1.84 | 1.77 | 0 | 0 | 0 |
14/11/2013 |
1.84
|
75,350 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
13/11/2013 |
1.86
|
33,490 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
12/11/2013 |
1.88
|
17,950 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 |
11/11/2013 |
1.90
|
63,740 | 1.84 | 1.90 | 1.84 | 0 | 0 | 0 |
08/11/2013 |
1.84
|
48,730 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
07/11/2013 |
1.86
|
52,750 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
06/11/2013 |
1.88
|
99,570 | 1.86 | 1.88 | 1.82 | 0 | 0 | 0 |
05/11/2013 |
1.86
|
50,400 | 1.86 | 1.90 | 1.84 | 0 | 0 | 0 |
04/11/2013 |
1.86
|
71,470 | 1.80 | 1.90 | 1.77 | 0 | 0 | 0 |
01/11/2013 |
1.80
|
148,990 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 |
31/10/2013 |
1.84
|
37,150 | 1.84 | 1.86 | 1.82 | 0 | 0 | 0 |
30/10/2013 |
1.84
|
74,460 | 1.86 | 1.88 | 1.82 | 0 | 0 | 0 |
29/10/2013 |
1.86
|
13,990 | 1.88 | 1.90 | 1.84 | 0 | 0 | 0 |
28/10/2013 |
1.88
|
40,520 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
25/10/2013 |
1.95
|
101,380 | 1.90 | 1.95 | 1.86 | 0 | 0 | 0 |
24/10/2013 |
1.90
|
52,810 | 1.90 | 1.93 | 1.88 | 0 | 0 | 0 |
23/10/2013 |
1.90
|
156,290 | 1.90 | 1.97 | 1.88 | 0 | 0 | 0 |
22/10/2013 |
1.90
|
84,740 | 1.90 | 1.93 | 1.88 | 0 | 0 | 0 |
21/10/2013 |
1.90
|
110,830 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 |
18/10/2013 |
1.86
|
117,400 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 |
17/10/2013 |
1.90
|
228,130 | 1.93 | 1.97 | 1.86 | 0 | 0 | 0 |
16/10/2013 |
1.93
|
116,490 | 1.97 | 1.99 | 1.88 | 0 | 0 | 0 |
15/10/2013 |
1.97
|
158,370 | 1.93 | 1.97 | 1.88 | 0 | 0 | 0 |
14/10/2013 |
1.93
|
294,820 | 1.99 | 2.01 | 1.88 | 0 | 0 | 0 |
11/10/2013 |
1.99
|
250,660 | 2.01 | 2.08 | 1.99 | 0 | 0 | 0 |
10/10/2013 |
2.01
|
115,600 | 2.10 | 2.12 | 2.01 | 0 | 0 | 0 |
09/10/2013 |
2.10
|
168,680 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
08/10/2013 |
2.19
|
179,330 | 2.16 | 2.23 | 2.12 | 0 | 0 | 0 |
07/10/2013 |
2.16
|
198,190 | 2.06 | 2.16 | 2.01 | 0 | 0 | 0 |
04/10/2013 |
2.06
|
98,550 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
03/10/2013 |
2.06
|
135,120 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 |
02/10/2013 |
2.14
|
274,260 | 2.03 | 2.16 | 2.03 | 0 | 0 | 0 |
01/10/2013 |
2.03
|
361,580 | 1.90 | 2.03 | 1.97 | 0 | 0 | 0 |
30/09/2013 |
1.90
|
56,250 | 1.84 | 1.90 | 1.84 | 0 | 0 | 0 |
27/09/2013 |
1.84
|
26,550 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 |
26/09/2013 |
1.90
|
40,340 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 |
25/09/2013 |
1.88
|
32,560 | 1.88 | 1.90 | 1.82 | 0 | 0 | 0 |
24/09/2013 |
1.88
|
18,410 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 |
23/09/2013 |
1.84
|
17,600 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 |
20/09/2013 |
1.84
|
9,650 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 |
19/09/2013 |
1.84
|
17,390 | 1.84 | 1.86 | 1.84 | 0 | 0 | 0 |
18/09/2013 |
1.84
|
7,210 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 |
17/09/2013 |
1.88
|
5,840 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
16/09/2013 |
1.88
|
46,610 | 1.77 | 1.88 | 1.77 | 0 | 0 | 0 |
13/09/2013 |
1.77
|
12,520 | 1.75 | 1.80 | 1.73 | 0 | 0 | 0 |
12/09/2013 |
1.75
|
6,650 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
11/09/2013 |
1.80
|
5,670 | 1.77 | 1.82 | 1.77 | 0 | 0 | 0 |
10/09/2013 |
1.77
|
8,830 | 1.75 | 1.84 | 1.73 | 0 | 0 | 0 |
09/09/2013 |
1.75
|
28,230 | 1.86 | 1.86 | 1.75 | 0 | 0 | 0 |
06/09/2013 |
1.86
|
8,840 | 1.86 | 1.88 | 1.80 | 0 | 0 | 0 |
05/09/2013 |
1.86
|
43,580 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 |
04/09/2013 |
1.84
|
6,290 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
03/09/2013 |
1.86
|
17,700 | 1.90 | 1.99 | 1.84 | 0 | 0 | 0 |
30/08/2013 |
1.90
|
6,590 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 |
29/08/2013 |
1.93
|
53,890 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 |
28/08/2013 |
1.93
|
84,690 | 2.06 | 2.06 | 1.93 | 0 | 0 | 0 |
27/08/2013 |
2.06
|
10,580 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
26/08/2013 |
2.08
|
18,630 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
23/08/2013 |
2.10
|
57,390 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 |
22/08/2013 |
2.08
|
34,770 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 |
21/08/2013 |
2.08
|
53,160 | 2.06 | 2.08 | 1.99 | 0 | 0 | 0 |
20/08/2013 |
2.06
|
18,090 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
19/08/2013 |
2.10
|
20,640 | 2.06 | 2.14 | 2.03 | 0 | 0 | 0 |
16/08/2013 |
2.06
|
13,040 | 2.08 | 2.10 | 1.99 | 0 | 0 | 0 |
15/08/2013 |
2.08
|
108,770 | 2.08 | 2.10 | 1.97 | 0 | 15,000 | -0.1 |
14/08/2013 |
2.08
|
29,570 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 |
13/08/2013 |
2.12
|
13,440 | 2.12 | 2.14 | 2.08 | 0 | 0 | 0 |
12/08/2013 |
2.12
|
11,130 | 2.12 | 2.14 | 2.08 | 0 | 0 | 0 |
09/08/2013 |
2.12
|
14,840 | 2.12 | 2.16 | 2.08 | 0 | 0 | 0 |
08/08/2013 |
2.12
|
35,820 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 |
07/08/2013 |
2.08
|
73,390 | 2.12 | 2.14 | 2.08 | 0 | 0 | 0 |
06/08/2013 |
2.12
|
56,610 | 2.12 | 2.21 | 2.06 | 0 | 0 | 0 |
05/08/2013 |
2.12
|
57,950 | 2.21 | 2.25 | 2.12 | 0 | 0 | 0 |
02/08/2013 |
2.21
|
41,830 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
01/08/2013 |
2.32
|
49,600 | 2.21 | 2.36 | 2.14 | 0 | 0 | 0 |
31/07/2013 |
2.21
|
148,850 | 2.08 | 2.21 | 2.14 | 0 | 0 | 0 |
30/07/2013 |
2.08
|
70,930 | 1.95 | 2.08 | 1.95 | 0 | 0 | 0 |