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) |
-3.30 | -6.76% | 35,000 | 5,100 | 0.2 |
45
50
45
|
2 tháng
(2025-05-26) |
-4.50 | -9% | 112,300 | 5,100 | 0.2 |
45
51
45
|
3 tháng
(2025-04-28) |
0.50 | 1.11% | 198,700 | 4,900 | 0.2 |
44.50
51
45
|
6 tháng
(2025-02-03) |
0.48 | 1.07% | 305,801 | 4,900 | 0.2 |
42.57
51
45
|
12 tháng
(2024-07-30) |
3.91 | 9.39% | 496,916 | 4,600 | 0.2 |
37.68
51
45
|
24 tháng
(2023-08-07) |
11.97 | 35.69% | 1,894,908 | 1,500 | 0.0 |
27.21
51
45
|
36 tháng
(2022-08-10) |
28.93 | 174.51% | 3,391,714 | -2,700 | -0.1 |
11.59
51
45
|
60 tháng
(2020-08-20) |
35.25 | 343.84% | 7,346,836 | -549,120 | -10.5 |
9.48
51
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/07/2013 |
10.26
|
100 | 10.32 | 10.32 | 10.26 | 0 | 100 | -0.0 |
18/07/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
17/07/2013 |
10.32
|
1,000 | 10.26 | 10.32 | 10.32 | 0 | 0 | 0 |
16/07/2013 |
10.26
|
600 | 10.26 | 10.32 | 10.26 | 0 | 0 | 0 |
15/07/2013 |
10.26
|
500 | 10.32 | 10.32 | 10.26 | 0 | 0 | 0 |
12/07/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
11/07/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
10/07/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
09/07/2013 |
10.32
|
500 | 10.86 | 10.86 | 10.32 | 0 | 0 | 0 |
08/07/2013 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
05/07/2013 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
04/07/2013 |
10.86
|
100 | 10.01 | 10.86 | 10.86 | 0 | 0 | 0 |
03/07/2013 |
10.01
|
1,800 | 10.26 | 10.26 | 10.01 | 0 | 0 | 0 |
02/07/2013 |
10.26
|
300 | 10.38 | 10.38 | 10.26 | 0 | 0 | 0 |
01/07/2013 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
28/06/2013 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
27/06/2013 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
26/06/2013 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
25/06/2013 |
10.38
|
800 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
24/06/2013 |
10.38
|
200 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
21/06/2013 |
10.38
|
300 | 10.44 | 10.44 | 10.38 | 200 | 0 | 0.0 |
20/06/2013 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
19/06/2013 |
10.44
|
300 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
18/06/2013 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
17/06/2013 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
14/06/2013 |
10.44
|
2,200 | 10.86 | 10.86 | 10.44 | 2,000 | 0 | 0.0 |
13/06/2013 |
10.86
|
200 | 10.44 | 10.86 | 10.44 | 0 | 0 | 0 |
12/06/2013 |
10.44
|
100 | 10.56 | 10.56 | 10.44 | 0 | 0 | 0 |
11/06/2013 |
10.56
|
4,100 | 10.56 | 10.56 | 10.56 | 3,500 | 0 | 0.1 |
10/06/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
07/06/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
06/06/2013 |
10.56
|
200 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
05/06/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
04/06/2013 |
10.56
|
6,000 | 10.98 | 10.98 | 10.56 | 3,500 | 0 | 0.1 |
03/06/2013 |
10.98
|
200 | 10.74 | 10.98 | 10.98 | 0 | 0 | 0 |
31/05/2013 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
30/05/2013 |
10.74
|
1,300 | 10.80 | 10.80 | 10.56 | 0 | 0 | 0 |
29/05/2013 |
10.80
|
700 | 10.98 | 10.98 | 10.68 | 0 | 0 | 0 |
28/05/2013 |
10.98
|
1,200 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
27/05/2013 |
10.98
|
1,300 | 10.80 | 10.98 | 10.62 | 0 | 0 | 0 |
24/05/2013 |
10.80
|
100 | 10.86 | 10.86 | 10.80 | 0 | 0 | 0 |
23/05/2013 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
22/05/2013 |
10.86
|
400 | 11.22 | 11.22 | 10.86 | 0 | 0 | 0 |
21/05/2013 |
11.22
|
200 | 11.28 | 11.28 | 10.86 | 0 | 0 | 0 |
20/05/2013 |
11.28
|
2,200 | 10.92 | 11.28 | 10.86 | 0 | 0 | 0 |
17/05/2013 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
16/05/2013 |
10.92
|
100 | 11.10 | 11.10 | 10.92 | 0 | 0 | 0 |
15/05/2013 |
11.10
|
100 | 10.86 | 11.10 | 11.10 | 0 | 0 | 0 |
14/05/2013 |
10.86
|
400 | 11.16 | 11.16 | 10.86 | 0 | 0 | 0 |
13/05/2013 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
10/05/2013 |
11.16
|
100 | 10.86 | 11.16 | 11.16 | 0 | 0 | 0 |
09/05/2013 |
10.86
|
500 | 11.22 | 11.22 | 10.86 | 0 | 0 | 0 |
08/05/2013 |
11.22
|
1,200 | 11.22 | 11.22 | 10.86 | 0 | 0 | 0 |
07/05/2013 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
06/05/2013 |
11.22
|
2,800 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
03/05/2013 |
11.22
|
100 | 10.86 | 11.22 | 11.22 | 0 | 0 | 0 |
02/05/2013 |
10.86
|
4,200 | 10.98 | 10.98 | 10.86 | 0 | 0 | 0 |
26/04/2013 |
10.98
|
1,800 | 11.10 | 11.10 | 10.98 | 0 | 0 | 0 |
25/04/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
24/04/2013 |
11.10
|
1,600 | 11.34 | 11.34 | 11.10 | 0 | 0 | 0 |
23/04/2013 |
11.34
|
1,100 | 10.92 | 11.34 | 11.16 | 0 | 0 | 0 |
22/04/2013 |
10.92
|
5,200 | 10.86 | 10.92 | 10.74 | 500 | 0 | 0.0 |
18/04/2013 |
10.86
|
200 | 10.98 | 10.98 | 10.86 | 200 | 0 | 0.0 |
17/04/2013 |
10.98
|
2,600 | 10.98 | 11.10 | 10.92 | 400 | 0 | 0.0 |
16/04/2013 |
10.98
|
200 | 10.86 | 10.98 | 10.98 | 0 | 0 | 0 |
15/04/2013 |
10.86
|
1,800 | 10.98 | 10.98 | 10.80 | 0 | 0 | 0 |
12/04/2013 |
10.98
|
2,500 | 10.86 | 10.98 | 10.68 | 0 | 0 | 0 |
11/04/2013 |
10.86
|
3,300 | 10.86 | 10.86 | 10.56 | 0 | 0 | 0 |
10/04/2013 |
10.86
|
3,400 | 11.04 | 11.04 | 10.86 | 0 | 0 | 0 |
09/04/2013 |
11.04
|
1,700 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
08/04/2013 |
11.04
|
2,100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
05/04/2013 |
11.04
|
6,400 | 10.86 | 11.04 | 10.86 | 0 | 0 | 0 |
04/04/2013 |
10.86
|
300 | 11.04 | 11.04 | 10.86 | 0 | 0 | 0 |
03/04/2013 |
11.04
|
4,700 | 11.04 | 11.04 | 10.98 | 0 | 0 | 0 |
02/04/2013 |
11.04
|
4,200 | 11.04 | 11.10 | 10.98 | 0 | 0 | 0 |
01/04/2013 |
11.04
|
6,000 | 10.86 | 11.04 | 10.86 | 0 | 0 | 0 |
29/03/2013 |
10.86
|
6,900 | 10.68 | 10.98 | 10.74 | 0 | 0 | 0 |
28/03/2013 |
10.68
|
1,600 | 11.04 | 11.04 | 10.56 | 0 | 0 | 0 |
27/03/2013 |
11.04
|
15,200 | 10.68 | 11.04 | 10.74 | 0 | 0 | 0 |
26/03/2013 |
10.68
|
6,500 | 10.44 | 10.86 | 10.68 | 0 | 0 | 0 |
25/03/2013 |
10.44
|
1,700 | 10.56 | 10.56 | 10.44 | 0 | 0 | 0 |
22/03/2013 |
10.56
|
1,400 | 10.74 | 10.74 | 10.56 | 0 | 0 | 0 |
21/03/2013 |
10.74
|
1,200 | 10.86 | 10.86 | 10.56 | 0 | 0 | 0 |
20/03/2013 |
10.86
|
5,700 | 10.44 | 10.86 | 10.56 | 0 | 0 | 0 |
19/03/2013 |
10.44
|
9,500 | 10.86 | 10.86 | 10.38 | 0 | 0 | 0 |
18/03/2013 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
15/03/2013 |
10.86
|
0 | 10.26 | 10.86 | 10.86 | 0 | 0 | 0 |
14/03/2013 |
10.26
|
3,200 | 10.74 | 10.98 | 10.26 | 0 | 0 | 0 |
13/03/2013 |
10.74
|
800 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
12/03/2013 |
10.74
|
1,400 | 11.16 | 11.22 | 10.74 | 0 | 0 | 0 |
11/03/2013 |
11.16
|
1,300 | 10.62 | 11.16 | 10.62 | 0 | 200 | -0.0 |
08/03/2013 |
10.62
|
400 | 10.56 | 10.62 | 10.62 | 0 | 0 | 0 |
07/03/2013 |
10.56
|
1,600 | 10.44 | 10.62 | 10.56 | 0 | 0 | 0 |
06/03/2013 |
10.44
|
3,200 | 10.38 | 10.62 | 10.38 | 0 | 3,000 | -0.1 |
05/03/2013 |
10.38
|
6,700 | 10.68 | 10.68 | 10.38 | 0 | 0 | 0 |
04/03/2013 |
10.68
|
3,500 | 10.62 | 10.80 | 10.68 | 0 | 0 | 0 |
01/03/2013 |
10.62
|
1,600 | 10.86 | 10.86 | 10.62 | 0 | 0 | 0 |
28/02/2013 |
10.86
|
1,000 | 10.62 | 10.86 | 10.86 | 0 | 0 | 0 |
27/02/2013 |
10.62
|
5,900 | 10.80 | 10.86 | 10.62 | 0 | 0 | 0 |
26/02/2013 |
10.80
|
4,300 | 10.80 | 10.86 | 10.56 | 0 | 0 | 0 |