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) |
2.10 | 15.22% | 68,404,200 | 1,513,500 | 27.7 |
13.65
15.90
14.80
|
2 tháng
(2025-05-30) |
2.05 | 14.80% | 92,879,000 | 1,126,600 | 22.3 |
13.45
15.90
14.80
|
3 tháng
(2025-05-05) |
1.50 | 10.42% | 121,909,800 | 1,564,100 | 24.4 |
13.45
15.90
14.80
|
6 tháng
(2025-02-03) |
1.20 | 8.16% | 214,580,200 | 1,559,244 | 23.0 |
11.15
16.20
14.80
|
12 tháng
(2024-08-05) |
4.50 | 39.47% | 265,261,100 | 1,087,326 | 17.5 |
11.15
16.20
14.80
|
24 tháng
(2023-08-09) |
-0.93 | -5.53% | 802,827,300 | -3,052,224 | -52.9 |
11.15
19.26
14.80
|
36 tháng
(2022-08-15) |
0.20 | 1.26% | 1,534,644,100 | 337,859 | -15.7 |
6.18
19.26
14.80
|
60 tháng
(2020-08-24) |
7.20 | 82.66% | 3,176,308,740 | -29,146,221 | -383.2 |
6.18
35.11
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/07/2013 |
7.05
|
143,190 | 7.11 | 7.21 | 7.05 | 0 | 0 | 0 |
18/07/2013 |
7.11
|
157,720 | 7.24 | 7.28 | 7.11 | 0 | 4,200 | -0.1 |
17/07/2013 |
7.24
|
188,630 | 7.31 | 7.31 | 7.14 | 30 | 0 | 0.0 |
16/07/2013 |
7.31
|
303,580 | 7.31 | 7.34 | 7.18 | 0 | 0 | 0 |
15/07/2013 |
7.31
|
341,490 | 7.11 | 7.41 | 7.14 | 500 | 0 | 0.0 |
12/07/2013 |
7.11
|
305,750 | 6.81 | 7.14 | 6.85 | 3,000 | 0 | 0.1 |
11/07/2013 |
6.81
|
132,430 | 6.81 | 6.85 | 6.75 | 7,000 | 0 | 0.1 |
10/07/2013 |
6.81
|
207,210 | 6.65 | 6.95 | 6.75 | 18,200 | 2,010 | 0.3 |
09/07/2013 |
6.65
|
100,270 | 6.72 | 6.78 | 6.65 | 0 | 5,670 | -0.1 |
08/07/2013 |
6.72
|
151,490 | 6.81 | 6.85 | 6.62 | 0 | 18,520 | -0.4 |
05/07/2013 |
6.81
|
339,410 | 7.05 | 7.05 | 6.81 | 10,000 | 26,000 | -0.3 |
04/07/2013 |
7.05
|
366,730 | 6.98 | 7.11 | 6.78 | 0 | 11,010 | -0.2 |
03/07/2013 |
6.98
|
299,740 | 6.81 | 6.98 | 6.68 | 3,000 | 0 | 0.1 |
02/07/2013 |
6.81
|
214,270 | 6.52 | 6.81 | 6.52 | 5,000 | 9,940 | -0.1 |
01/07/2013 |
6.52
|
481,600 | 6.75 | 6.75 | 6.49 | 29,300 | 10,060 | 0.4 |
28/06/2013 |
6.75
|
341,640 | 6.95 | 7.08 | 6.75 | 43,900 | 500 | 0.9 |
27/06/2013 |
6.95
|
226,940 | 6.88 | 7.24 | 6.88 | 100 | 1,500 | -0.0 |
26/06/2013 |
6.88
|
465,350 | 7.05 | 7.18 | 6.65 | 10 | 21,300 | -0.4 |
25/06/2013 |
7.05
|
819,910 | 7.57 | 7.57 | 7.05 | 25,000 | 11,700 | 0.3 |
24/06/2013 |
7.57
|
499,620 | 7.67 | 7.87 | 7.41 | 1,500 | 14,000 | -0.3 |
21/06/2013 |
7.67
|
626,830 | 7.67 | 7.70 | 7.41 | 10,000 | 22,610 | -0.3 |
20/06/2013 |
7.67
|
1,090,710 | 7.44 | 7.87 | 7.54 | 365,150 | 200,000 | 3.8 |
19/06/2013 |
7.44
|
685,450 | 6.98 | 7.44 | 7.01 | 200,230 | 3,000 | 4.4 |
18/06/2013 |
6.98
|
495,310 | 6.68 | 7.11 | 6.58 | 31,200 | 43,000 | -0.3 |
17/06/2013 |
6.68
|
749,050 | 7.18 | 7.18 | 6.68 | 16,200 | 0 | 0.3 |
14/06/2013 |
7.18
|
743,010 | 6.78 | 7.24 | 6.75 | 253,510 | 100 | 5.5 |
13/06/2013 |
6.78
|
1,440,050 | 6.35 | 6.78 | 6.55 | 17,400 | 10 | 0.4 |
12/06/2013 |
6.35
|
679,690 | 5.96 | 6.35 | 5.96 | 27,490 | 0 | 0.5 |
11/06/2013 |
5.96
|
464,090 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
10/06/2013 |
5.83
|
357,620 | 5.93 | 5.99 | 5.83 | 65,040 | 87,000 | -0.4 |
07/06/2013 |
5.93
|
677,670 | 5.93 | 6.09 | 5.86 | 1,540 | 197,330 | -3.5 |
06/06/2013 |
5.93
|
364,650 | 5.93 | 5.99 | 5.89 | 220 | 94,870 | -1.7 |
05/06/2013 |
5.93
|
237,960 | 5.93 | 5.96 | 5.89 | 60,400 | 0 | 1.1 |
04/06/2013 |
5.93
|
578,620 | 5.96 | 6.06 | 5.89 | 102,200 | 0 | 1.8 |
03/06/2013 |
5.96
|
915,410 | 5.79 | 6.06 | 5.79 | 57,500 | 10 | 1.0 |
31/05/2013 |
5.79
|
334,450 | 5.76 | 5.86 | 5.79 | 19,000 | 0 | 0.3 |
30/05/2013 |
5.76
|
136,160 | 5.73 | 5.76 | 5.70 | 0 | 0 | 0 |
29/05/2013 |
5.73
|
304,900 | 5.73 | 5.76 | 5.66 | 25,000 | 25,000 | -0.0 |
28/05/2013 |
5.73
|
317,840 | 5.73 | 5.76 | 5.66 | 25,000 | 0 | 0.4 |
27/05/2013 |
5.73
|
485,500 | 5.70 | 5.79 | 5.70 | 15,000 | 0 | 0.3 |
24/05/2013 |
5.70
|
144,990 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
23/05/2013 |
5.76
|
403,570 | 5.73 | 5.89 | 5.70 | 10 | 0 | 0.0 |
22/05/2013 |
5.73
|
373,670 | 5.63 | 5.93 | 5.66 | 0 | 10 | -0.0 |
21/05/2013 |
5.63
|
257,350 | 5.60 | 5.66 | 5.56 | 9,760 | 0 | 0.2 |
20/05/2013 |
5.60
|
103,320 | 5.56 | 5.60 | 5.53 | 1,000 | 0 | 0.0 |
17/05/2013 |
5.56
|
271,860 | 5.60 | 5.63 | 5.56 | 0 | 126,360 | -2.1 |
16/05/2013 |
5.60
|
160,840 | 5.56 | 5.60 | 5.53 | 0 | 57,660 | -1.0 |
15/05/2013 |
5.56
|
150,860 | 5.60 | 5.66 | 5.56 | 0 | 41,710 | -0.7 |
14/05/2013 |
5.60
|
261,360 | 5.60 | 5.66 | 5.53 | 0 | 73,060 | -1.2 |
13/05/2013 |
5.60
|
353,520 | 5.46 | 5.76 | 5.46 | 0 | 115,210 | -2.0 |
10/05/2013 |
5.46
|
70,520 | 5.53 | 5.53 | 5.43 | 1,360 | 10 | 0.0 |
09/05/2013 |
5.53
|
301,290 | 5.33 | 5.60 | 5.33 | 10,000 | 0 | 0.2 |
08/05/2013 |
5.33
|
83,600 | 5.40 | 5.46 | 5.33 | 1,400 | 0 | 0.0 |
07/05/2013 |
5.40
|
127,920 | 5.53 | 5.60 | 5.40 | 0 | 0 | 0 |
06/05/2013 |
5.53
|
207,430 | 5.40 | 5.60 | 5.43 | 2,810 | 0 | 0.0 |
03/05/2013 |
5.40
|
24,600 | 5.33 | 5.40 | 5.33 | 0 | 1,400 | -0.0 |
02/05/2013 |
5.33
|
48,390 | 5.30 | 5.33 | 5.30 | 50 | 0 | 0.0 |
26/04/2013 |
5.30
|
38,490 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
25/04/2013 |
5.40
|
103,070 | 5.37 | 5.43 | 5.33 | 0 | 0 | 0 |
24/04/2013 |
5.37
|
282,910 | 5.50 | 5.53 | 5.33 | 0 | 0 | 0 |
23/04/2013 |
5.50
|
103,580 | 5.43 | 5.56 | 5.46 | 0 | 0 | 0 |
22/04/2013 |
5.43
|
96,180 | 5.46 | 5.50 | 5.40 | 10 | 0 | 0.0 |
18/04/2013 |
5.46
|
105,990 | 5.56 | 5.56 | 5.43 | 0 | 0 | 0 |
17/04/2013 |
5.56
|
127,570 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 |
16/04/2013 |
5.50
|
179,590 | 5.53 | 5.56 | 5.40 | 0 | 0 | 0 |
15/04/2013 |
5.53
|
184,450 | 5.73 | 5.73 | 5.53 | 0 | 10 | -0.0 |
12/04/2013 |
5.73
|
427,840 | 5.93 | 5.96 | 5.70 | 0 | 217,640 | -3.8 |
11/04/2013 |
5.93
|
379,710 | 5.79 | 6.02 | 5.86 | 10,000 | 0 | 0.2 |
10/04/2013 |
5.79
|
689,030 | 5.73 | 6.12 | 5.73 | 46,510 | 0 | 0.8 |
09/04/2013 |
5.73
|
205,410 | 5.60 | 5.73 | 5.60 | 7,240 | 0 | 0.1 |
08/04/2013 |
5.60
|
140,440 | 5.63 | 5.66 | 5.60 | 2,600 | 0 | 0.0 |
05/04/2013 |
5.63
|
211,050 | 5.70 | 5.73 | 5.63 | 500 | 0 | 0.0 |
04/04/2013 |
5.70
|
130,560 | 5.66 | 5.79 | 5.66 | 500 | 0 | 0.0 |
03/04/2013 |
5.66
|
159,300 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 |
02/04/2013 |
5.66
|
490,030 | 5.53 | 5.79 | 5.53 | 12,010 | 0 | 0.2 |
01/04/2013 |
5.53
|
30,060 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
29/03/2013 |
5.43
|
35,740 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 |
28/03/2013 |
5.43
|
32,980 | 5.50 | 5.53 | 5.43 | 0 | 0 | 0 |
27/03/2013 |
5.50
|
29,470 | 5.46 | 5.60 | 5.33 | 9,490 | 0 | 0.2 |
26/03/2013 |
5.46
|
93,620 | 5.56 | 5.60 | 5.46 | 500 | 0 | 0.0 |
25/03/2013 |
5.56
|
99,440 | 5.66 | 5.70 | 5.50 | 0 | 0 | 0 |
22/03/2013 |
5.66
|
97,340 | 5.70 | 5.76 | 5.53 | 0 | 0 | 0 |
21/03/2013 |
5.70
|
102,930 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
20/03/2013 |
5.66
|
104,790 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
19/03/2013 |
5.60
|
18,760 | 5.60 | 5.66 | 5.53 | 0 | 0 | 0 |
18/03/2013 |
5.60
|
71,540 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 |
15/03/2013 |
5.66
|
38,740 | 5.66 | 5.70 | 5.63 | 500 | 0 | 0.0 |
14/03/2013 |
5.66
|
34,950 | 5.60 | 5.66 | 5.56 | 0 | 0 | 0 |
13/03/2013 |
5.60
|
108,380 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 |
12/03/2013 |
5.56
|
69,010 | 5.70 | 5.73 | 5.56 | 0 | 0 | 0 |
11/03/2013 |
5.70
|
105,090 | 5.60 | 5.79 | 5.63 | 0 | 0 | 0 |
08/03/2013 |
5.60
|
153,390 | 5.66 | 5.70 | 5.56 | 0 | 0 | 0 |
07/03/2013 |
5.66
|
328,120 | 5.30 | 5.66 | 5.33 | 0 | 0 | 0 |
06/03/2013 |
5.30
|
53,290 | 5.10 | 5.33 | 5.17 | 500 | 0 | 0.0 |
05/03/2013 |
5.10
|
68,660 | 5.30 | 5.30 | 5.00 | 0 | 10 | -0.0 |
04/03/2013 |
5.30
|
105,790 | 5.56 | 5.60 | 5.30 | 20 | 0 | 0.0 |
01/03/2013 |
5.56
|
56,360 | 5.60 | 5.66 | 5.56 | 10 | 0 | 0.0 |
28/02/2013 |
5.60
|
112,510 | 5.60 | 5.66 | 5.60 | 500 | 0 | 0.0 |
27/02/2013 |
5.60
|
61,610 | 5.60 | 5.63 | 5.50 | 0 | 0 | 0 |
26/02/2013 |
5.60
|
266,210 | 5.79 | 5.86 | 5.60 | 0 | 0 | 0 |