Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.50 | 3.95% | 65,758,600 | 8,734,600 | 306.9 |
35.70
39.75
38.85
|
2 tháng
(2025-05-12) |
8.22 | 26.26% | 142,545,300 | 30,325,403 | 742.0 |
31.28
39.75
38.85
|
3 tháng
(2025-04-14) |
10.29 | 35.22% | 196,835,400 | 37,613,941 | 742.1 |
26.35
39.75
38.85
|
6 tháng
(2025-01-13) |
7.53 | 23.54% | 368,117,800 | 15,286,828 | 2.3 |
25.61
39.75
38.85
|
12 tháng
(2024-07-16) |
-3.92 | -9.03% | 556,685,000 | -7,553,815 | -818.1 |
25.61
43.42
38.85
|
24 tháng
(2023-07-24) |
2.86 | 7.81% | 1,272,617,800 | 15,048,494 | 116.5 |
25.61
44.79
38.85
|
36 tháng
(2022-07-27) |
2.85 | 7.77% | 1,855,367,500 | 24,839,362 | 302.2 |
16.93
44.79
38.85
|
60 tháng
(2020-08-06) |
21.76 | 122.69% | 3,302,281,460 | -4,980,141 | -1,530.6 |
16.93
61.79
38.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
6.96
|
24,490 | 7.00 | 7.17 | 6.84 | 0 | 0 | 0 |
20/11/2013 |
7.00
|
11,000 | 6.96 | 7.21 | 7.00 | 0 | 0 | 0 |
19/11/2013 |
6.96
|
10,020 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
18/11/2013 |
6.96
|
2,920 | 7.17 | 7.21 | 6.88 | 140,000 | 0 | 2.4 |
15/11/2013 |
7.17
|
9,960 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 |
14/11/2013 |
7.25
|
37,890 | 6.80 | 7.25 | 7.04 | 150,000 | 0 | 2.5 |
13/11/2013 |
6.80
|
31,000 | 6.96 | 7.00 | 6.80 | 1,670 | 20,000 | -0.3 |
12/11/2013 |
6.96
|
30,480 | 7.45 | 7.45 | 6.96 | 300 | 0 | 0.0 |
11/11/2013 |
7.45
|
6,880 | 7.49 | 7.53 | 7.37 | 0 | 0 | 0 |
08/11/2013 |
7.49
|
60 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
07/11/2013 |
7.49
|
101,510 | 7.29 | 7.70 | 7.17 | 300 | 0 | 0.0 |
06/11/2013 |
7.29
|
760 | 7.00 | 7.29 | 7.21 | 0 | 0 | 0 |
05/11/2013 |
7.00
|
8,380 | 6.96 | 7.25 | 6.96 | 125,900 | 0 | 2.1 |
04/11/2013 |
6.96
|
3,060 | 7.45 | 7.45 | 6.96 | 600 | 0 | 0.0 |
01/11/2013 |
7.45
|
3,910 | 7.37 | 7.45 | 7.33 | 600 | 0 | 0.0 |
31/10/2013 |
7.37
|
400 | 7.41 | 7.41 | 7.37 | 300 | 0 | 0.0 |
30/10/2013 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
29/10/2013 |
7.41
|
19,330 | 7.66 | 7.70 | 7.37 | 0 | 0 | 0 |
28/10/2013 |
7.66
|
70 | 7.45 | 7.66 | 7.66 | 0 | 0 | 0 |
25/10/2013 |
7.45
|
29,000 | 7.41 | 7.45 | 7.37 | 0 | 0 | 0 |
24/10/2013 |
7.41
|
2,060 | 7.57 | 7.57 | 7.37 | 150,000 | 0 | 2.7 |
23/10/2013 |
7.57
|
600 | 7.74 | 7.74 | 7.37 | 0 | 0 | 0 |
22/10/2013 |
7.74
|
1,500 | 7.49 | 7.74 | 7.74 | 0 | 0 | 0 |
21/10/2013 |
7.49
|
1,580 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 |
18/10/2013 |
7.62
|
1,400 | 7.66 | 7.66 | 7.57 | 0 | 700 | -0.0 |
17/10/2013 |
7.66
|
110 | 7.66 | 7.66 | 7.66 | 0 | 10 | -0.0 |
16/10/2013 |
7.66
|
1,020 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
15/10/2013 |
7.74
|
2,130 | 7.37 | 7.74 | 7.17 | 0 | 0 | 0 |
14/10/2013 |
7.37
|
7,070 | 7.78 | 7.78 | 7.37 | 0 | 0 | 0 |
11/10/2013 |
7.78
|
6,750 | 7.53 | 7.94 | 7.29 | 0 | 0 | 0 |
10/10/2013 |
7.53
|
11,820 | 8.07 | 8.07 | 7.53 | 0 | 0 | 0 |
09/10/2013 |
8.07
|
6,240 | 8.19 | 8.19 | 7.62 | 75,000 | 0 | 1.5 |
08/10/2013 |
8.19
|
17,660 | 8.48 | 8.48 | 7.90 | 0 | 0 | 0 |
07/10/2013 |
8.48
|
130 | 8.48 | 8.48 | 8.43 | 0 | 0 | 0 |
04/10/2013 |
8.48
|
6,140 | 8.48 | 8.48 | 8.19 | 2,500 | 50 | 0.1 |
03/10/2013 |
8.48
|
36,630 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 |
02/10/2013 |
8.60
|
34,820 | 8.76 | 8.76 | 8.19 | 0 | 0 | 0 |
01/10/2013 |
8.76
|
27,520 | 8.52 | 8.80 | 8.72 | 0 | 0 | 0 |
30/09/2013 |
8.52
|
26,190 | 9.13 | 9.13 | 8.52 | 50 | 0 | 0.0 |
27/09/2013 |
9.13
|
68,320 | 9.13 | 9.29 | 8.52 | 0 | 0 | 0 |
26/09/2013 |
9.13
|
43,850 | 9.21 | 9.42 | 8.60 | 0 | 0 | 0 |
25/09/2013 |
9.21
|
39,030 | 9.42 | 9.42 | 9.13 | 0 | 0 | 0 |
24/09/2013 |
9.42
|
37,800 | 8.88 | 9.42 | 9.38 | 0 | 0 | 0 |
23/09/2013 |
8.88
|
3,020 | 9.21 | 9.21 | 8.88 | 0 | 0 | 0 |
20/09/2013 |
9.21
|
39,000 | 8.64 | 9.21 | 9.01 | 0 | 0 | 0 |
19/09/2013 |
8.64
|
10 | 9.25 | 9.25 | 8.64 | 0 | 0 | 0 |
18/09/2013 |
9.25
|
14,090 | 9.29 | 9.29 | 8.68 | 0 | 0 | 0 |
17/09/2013 |
9.29
|
37,640 | 9.29 | 9.34 | 9.25 | 0 | 0 | 0 |
16/09/2013 |
9.29
|
37,440 | 9.34 | 9.34 | 9.01 | 0 | 0 | 0 |
13/09/2013 |
9.34
|
27,110 | 9.42 | 9.42 | 8.76 | 0 | 0 | 0 |
12/09/2013 |
9.42
|
22,040 | 9.42 | 9.42 | 9.21 | 0 | 0 | 0 |
11/09/2013 |
9.42
|
28,120 | 9.38 | 9.42 | 9.17 | 0 | 0 | 0 |
10/09/2013 |
9.38
|
26,440 | 9.21 | 9.38 | 9.01 | 0 | 0 | 0 |
09/09/2013 |
9.21
|
30,130 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
06/09/2013 |
9.50
|
27,560 | 9.38 | 9.50 | 8.84 | 0 | 0 | 0 |
05/09/2013 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
04/09/2013 |
9.38
|
25,280 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |
03/09/2013 |
9.42
|
24,020 | 9.42 | 9.62 | 9.21 | 0 | 0 | 0 |
30/08/2013 |
9.42
|
25,960 | 9.29 | 9.42 | 8.68 | 0 | 0 | 0 |
29/08/2013 |
9.29
|
20,010 | 9.42 | 9.42 | 9.29 | 0 | 0 | 0 |
28/08/2013 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
27/08/2013 |
9.42
|
23,180 | 9.38 | 9.50 | 8.84 | 0 | 0 | 0 |
26/08/2013 |
9.38
|
29,010 | 9.54 | 9.54 | 9.21 | 0 | 0 | 0 |
23/08/2013 |
9.54
|
10,010 | 9.54 | 9.54 | 9.50 | 0 | 0 | 0 |
22/08/2013 |
9.54
|
21,000 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 |
21/08/2013 |
9.62
|
30,340 | 9.66 | 9.66 | 9.13 | 0 | 0 | 0 |
20/08/2013 |
9.66
|
32,270 | 9.74 | 9.74 | 9.42 | 0 | 0 | 0 |
19/08/2013 |
9.74
|
21,000 | 9.74 | 9.79 | 9.62 | 0 | 0 | 0 |
16/08/2013 |
9.74
|
28,010 | 9.70 | 9.74 | 9.42 | 0 | 0 | 0 |
15/08/2013 |
9.70
|
29,100 | 9.83 | 9.83 | 9.42 | 0 | 0 | 0 |
14/08/2013 |
9.83
|
35,160 | 9.25 | 9.83 | 8.80 | 0 | 0 | 0 |
13/08/2013 |
9.25
|
27,200 | 9.25 | 9.25 | 9.13 | 0 | 0 | 0 |
12/08/2013 |
9.25
|
30,330 | 9.29 | 9.29 | 8.80 | 0 | 0 | 0 |
09/08/2013 |
9.29
|
21,320 | 9.21 | 9.29 | 8.64 | 0 | 0 | 0 |
08/08/2013 |
9.21
|
25,900 | 8.97 | 9.21 | 8.56 | 0 | 8,000 | -0.2 |
07/08/2013 |
8.97
|
10 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
06/08/2013 |
8.97
|
11,500 | 8.97 | 8.97 | 8.93 | 0 | 0 | 0 |
05/08/2013 |
8.97
|
10 | 8.52 | 8.97 | 8.97 | 0 | 0 | 0 |
02/08/2013 |
8.52
|
74,800 | 9.01 | 9.01 | 8.52 | 68,800 | 0 | 1.5 |
01/08/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
31/07/2013 |
9.01
|
510 | 9.01 | 9.01 | 8.80 | 0 | 0 | 0 |
30/07/2013 |
9.01
|
450 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
29/07/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
26/07/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
25/07/2013 |
9.01
|
10 | 8.93 | 9.01 | 9.01 | 0 | 0 | 0 |
24/07/2013 |
8.93
|
8,540 | 9.13 | 9.13 | 8.93 | 0 | 0 | 0 |
23/07/2013 |
9.13
|
1,200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
22/07/2013 |
9.13
|
13,000 | 9.13 | 9.13 | 9.09 | 0 | 0 | 0 |
19/07/2013 |
9.13
|
23,700 | 9.09 | 9.13 | 9.09 | 0 | 0 | 0 |
18/07/2013 |
9.09
|
30,820 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 |
17/07/2013 |
9.09
|
18,890 | 9.01 | 9.09 | 8.97 | 0 | 0 | 0 |
16/07/2013 |
9.01
|
27,360 | 9.01 | 9.01 | 8.97 | 0 | 0 | 0 |
15/07/2013 |
9.01
|
42,060 | 9.09 | 9.13 | 9.01 | 0 | 0 | 0 |
12/07/2013 |
9.09
|
29,300 | 9.01 | 9.13 | 9.01 | 0 | 0 | 0 |
11/07/2013 |
9.01
|
24,550 | 9.13 | 9.13 | 9.01 | 0 | 0 | 0 |
10/07/2013 |
9.13
|
16,520 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 |
09/07/2013 |
9.21
|
6,500 | 8.93 | 9.21 | 9.21 | 0 | 0 | 0 |
08/07/2013 |
8.93
|
12,980 | 9.21 | 9.34 | 8.93 | 0 | 0 | 0 |
05/07/2013 |
9.21
|
19,450 | 9.21 | 9.21 | 9.05 | 0 | 0 | 0 |
04/07/2013 |
9.21
|
24,280 | 9.01 | 9.42 | 8.64 | 0 | 0 | 0 |