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) |
0.70 | 11.86% | 1,547,000 | 153,000 | 1.0 |
5.80
6.70
6.20
|
2 tháng
(2025-05-30) |
0.80 | 13.79% | 1,992,600 | 152,200 | 1.0 |
5.80
6.70
6.20
|
3 tháng
(2025-05-05) |
1 | 17.86% | 2,810,500 | 155,500 | 1.0 |
5.60
6.70
6.20
|
6 tháng
(2025-02-03) |
0.80 | 13.79% | 13,142,416 | 162,500 | 1.5 |
5.10
8.20
6.20
|
12 tháng
(2024-08-05) |
1 | 17.86% | 15,472,028 | 160,500 | 1.5 |
5.10
8.20
6.20
|
24 tháng
(2023-08-09) |
-2.90 | -30.53% | 26,643,987 | 159,200 | 1.5 |
5.10
9.50
6.20
|
36 tháng
(2022-08-15) |
-1.30 | -16.46% | 51,688,008 | 141,800 | 1.4 |
5.10
9.50
6.20
|
60 tháng
(2020-08-24) |
-0.50 | -7.04% | 166,621,560 | 177,600 | 1.1 |
5.10
16.60
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2013 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
22/07/2013 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
19/07/2013 |
17.27
|
7,000 | 16.94 | 17.27 | 16.61 | 400 | 0 | 0.0 |
18/07/2013 |
16.94
|
13,500 | 16.54 | 16.94 | 16.41 | 0 | 2,000 | -0.0 |
17/07/2013 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
16/07/2013 |
16.54
|
3,000 | 16.54 | 16.54 | 16.27 | 0 | 0 | 0 |
15/07/2013 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
12/07/2013 |
16.54
|
8,000 | 16.61 | 16.61 | 16.27 | 0 | 0 | 0 |
11/07/2013 |
16.61
|
11,000 | 16.61 | 16.61 | 15.94 | 0 | 0 | 0 |
10/07/2013 |
16.61
|
3,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
09/07/2013 |
16.61
|
6,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
08/07/2013 |
16.61
|
14,000 | 16.61 | 16.61 | 16.47 | 1,000 | 0 | 0.0 |
05/07/2013 |
16.61
|
22,000 | 16.27 | 16.61 | 16.21 | 0 | 0 | 0 |
04/07/2013 |
16.27
|
8,000 | 16.27 | 16.27 | 16.21 | 0 | 0 | 0 |
03/07/2013 |
16.27
|
1,100 | 16.27 | 16.27 | 16.21 | 1,000 | 0 | 0.0 |
02/07/2013 |
16.27
|
3,800 | 16.27 | 16.27 | 16.21 | 1,000 | 0 | 0.0 |
01/07/2013 |
16.27
|
2,600 | 16.27 | 16.34 | 15.94 | 1,100 | 100 | 0.0 |
28/06/2013 |
16.27
|
3,500 | 16.27 | 16.34 | 16.21 | 0 | 0 | 0 |
27/06/2013 |
16.27
|
1,000 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
26/06/2013 |
16.27
|
8,000 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
25/06/2013 |
16.27
|
1,500 | 16.47 | 16.47 | 16.27 | 0 | 0 | 0 |
24/06/2013 |
16.47
|
5,000 | 16.27 | 16.47 | 16.27 | 0 | 0 | 0 |
21/06/2013 |
16.27
|
3,000 | 16.27 | 16.61 | 16.27 | 0 | 0 | 0 |
20/06/2013 |
16.27
|
3,000 | 16.61 | 16.61 | 16.27 | 0 | 0 | 0 |
19/06/2013 |
16.61
|
9,100 | 15.94 | 16.61 | 15.94 | 0 | 0 | 0 |
18/06/2013 |
15.94
|
14,500 | 16.08 | 16.47 | 15.94 | 0 | 0 | 0 |
17/06/2013 |
16.08
|
16,600 | 14.61 | 16.08 | 14.61 | 0 | 0 | 0 |
14/06/2013 |
14.61
|
21,400 | 14.61 | 14.95 | 14.61 | 0 | 0 | 0 |
13/06/2013 |
14.61
|
2,000 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
12/06/2013 |
14.61
|
2,000 | 14.95 | 14.95 | 14.61 | 0 | 0 | 0 |
11/06/2013 |
14.95
|
3,000 | 13.95 | 14.95 | 13.95 | 0 | 0 | 0 |
10/06/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
07/06/2013 |
13.95
|
24,100 | 13.95 | 14.75 | 13.88 | 12,000 | 0 | 0.3 |
06/06/2013 |
13.95
|
35,600 | 14.75 | 14.75 | 13.29 | 0 | 0 | 0 |
05/06/2013 |
14.75
|
60,500 | 13.42 | 14.75 | 13.42 | 0 | 0 | 0 |
04/06/2013 |
13.42
|
14,000 | 13.35 | 13.42 | 13.15 | 0 | 0 | 0 |
03/06/2013 |
13.35
|
32,700 | 12.16 | 13.35 | 12.29 | 0 | 0 | 0 |
31/05/2013 |
12.16
|
54,000 | 12.09 | 12.22 | 12.16 | 0 | 0 | 0 |
30/05/2013 |
12.09
|
9,000 | 12.02 | 12.09 | 12.02 | 0 | 0 | 0 |
29/05/2013 |
12.02
|
10,500 | 11.89 | 12.02 | 11.96 | 0 | 0 | 0 |
28/05/2013 |
11.89
|
8,500 | 11.96 | 11.96 | 11.89 | 0 | 0 | 0 |
27/05/2013 |
11.96
|
25,700 | 11.16 | 11.96 | 11.16 | 0 | 0 | 0 |
24/05/2013 |
11.16
|
0 | 10.96 | 11.16 | 11.16 | 0 | 0 | 0 |
23/05/2013 |
10.96
|
95,700 | 10.96 | 11.96 | 10.96 | 0 | 0 | 0 |
22/05/2013 |
10.96
|
2,000 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
21/05/2013 |
10.96
|
12,100 | 10.63 | 10.96 | 10.63 | 0 | 0 | 0 |
20/05/2013 |
10.63
|
9,000 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
17/05/2013 |
10.63
|
7,000 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
16/05/2013 |
10.63
|
5,000 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
15/05/2013 |
10.63
|
5,400 | 10.56 | 10.63 | 10.63 | 0 | 0 | 0 |
14/05/2013 |
10.56
|
6,000 | 10.63 | 10.63 | 10.56 | 0 | 0 | 0 |
13/05/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
10/05/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
09/05/2013 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
08/05/2013 |
10.63
|
1,000 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
07/05/2013 |
10.63
|
1,000 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
06/05/2013 |
10.63
|
4,000 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
03/05/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
02/05/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
26/04/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
25/04/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
24/04/2013 |
10.63
|
0 | 10.43 | 10.63 | 10.63 | 0 | 0 | 0 |
23/04/2013 |
10.43
|
5,200 | 10.89 | 10.89 | 10.43 | 0 | 0 | 0 |
22/04/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
18/04/2013 |
10.89
|
900 | 10.96 | 10.96 | 10.89 | 0 | 0 | 0 |
17/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
16/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
15/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
12/04/2013 |
10.96
|
100 | 12.02 | 12.02 | 10.96 | 0 | 0 | 0 |
11/04/2013 |
12.02
|
100 | 10.96 | 12.02 | 12.02 | 0 | 0 | 0 |
10/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
09/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
08/04/2013 |
10.96
|
1,000 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
05/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
04/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
03/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
02/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
01/04/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
29/03/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
28/03/2013 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
27/03/2013 |
10.96
|
1,000 | 10.76 | 10.96 | 10.96 | 0 | 0 | 0 |
26/03/2013 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
25/03/2013 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
22/03/2013 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
21/03/2013 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
20/03/2013 |
10.76
|
2,000 | 10.43 | 10.76 | 10.76 | 0 | 0 | 0 |
19/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
18/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
15/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
14/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
13/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
12/03/2013 |
10.43
|
0 | 10.50 | 10.43 | 10.43 | 0 | 0 | 0 |
11/03/2013 |
10.50
|
2,500 | 10.43 | 10.50 | 10.43 | 0 | 0 | 0 |
08/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
07/03/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
06/03/2013 |
10.43
|
1,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
05/03/2013 |
10.43
|
1,000 | 10.36 | 10.43 | 10.43 | 0 | 0 | 0 |
04/03/2013 |
10.36
|
2,100 | 10.56 | 10.56 | 10.36 | 100 | 0 | 0.0 |
01/03/2013 |
10.56
|
4,700 | 10.56 | 10.56 | 10.36 | 0 | 0 | 0 |
28/02/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |