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) |
0.05 | 0.40% | 119,700 | 0 | 0 |
12.60
12.80
12.70
|
2 tháng
(2025-05-12) |
0.15 | 1.20% | 220,300 | 0 | 0 |
12.40
12.80
12.70
|
3 tháng
(2025-04-14) |
0.20 | 1.61% | 419,600 | 3,600 | 0.0 |
12.10
12.80
12.70
|
6 tháng
(2025-01-13) |
1.15 | 10% | 960,000 | 611 | -0.0 |
11.40
13.20
12.70
|
12 tháng
(2024-07-16) |
1.08 | 9.32% | 2,607,700 | -53,989 | -0.6 |
11
13.20
12.70
|
24 tháng
(2023-07-24) |
2.43 | 23.81% | 4,550,600 | -198,963 | -2.5 |
8.46
13.20
12.70
|
36 tháng
(2022-07-27) |
2.86 | 29.20% | 6,285,500 | -186,750 | -1.2 |
8.01
13.20
12.70
|
60 tháng
(2020-08-06) |
4.04 | 46.89% | 31,407,580 | -94,350 | 2.8 |
6.56
13.81
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.93
|
10 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
02/07/2013 |
3.15
|
20 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
01/07/2013 |
3.15
|
20 | 3.02 | 3.15 | 3.15 | 0 | 0 | 0 |
28/06/2013 |
3.02
|
480 | 3.24 | 3.37 | 3.02 | 0 | 0 | 0 |
27/06/2013 |
3.24
|
10,760 | 3.06 | 3.24 | 2.89 | 0 | 0 | 0 |
26/06/2013 |
3.06
|
520 | 3.11 | 3.11 | 2.93 | 0 | 0 | 0 |
25/06/2013 |
3.11
|
70 | 3.02 | 3.11 | 2.84 | 0 | 0 | 0 |
24/06/2013 |
3.02
|
50 | 3.19 | 3.24 | 2.97 | 0 | 0 | 0 |
21/06/2013 |
3.19
|
520 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
20/06/2013 |
3.41
|
30 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
19/06/2013 |
3.63
|
90 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
18/06/2013 |
3.63
|
20 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 |
17/06/2013 |
3.46
|
30 | 3.24 | 3.46 | 3.46 | 0 | 0 | 0 |
14/06/2013 |
3.24
|
1,460 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
13/06/2013 |
3.06
|
2,430 | 2.89 | 3.06 | 2.84 | 0 | 0 | 0 |
12/06/2013 |
2.89
|
100 | 3.06 | 3.24 | 2.89 | 0 | 0 | 0 |
11/06/2013 |
3.06
|
1,930 | 3.28 | 3.50 | 3.06 | 0 | 0 | 0 |
10/06/2013 |
3.28
|
620 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
07/06/2013 |
3.50
|
20 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
06/06/2013 |
3.72
|
30 | 3.89 | 4.11 | 3.63 | 0 | 0 | 0 |
05/06/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
04/06/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
03/06/2013 |
3.89
|
10 | 3.67 | 3.89 | 3.89 | 0 | 0 | 0 |
31/05/2013 |
3.67
|
10 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 |
30/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
29/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
28/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
27/05/2013 |
3.59
|
70 | 3.41 | 3.59 | 3.37 | 0 | 0 | 0 |
24/05/2013 |
3.41
|
50 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 |
23/05/2013 |
3.41
|
10 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
22/05/2013 |
3.63
|
110 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
21/05/2013 |
3.67
|
10 | 3.50 | 3.67 | 3.67 | 0 | 0 | 0 |
20/05/2013 |
3.50
|
500 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
17/05/2013 |
3.63
|
10,020 | 3.89 | 3.94 | 3.63 | 0 | 0 | 0 |
16/05/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
15/05/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
14/05/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
13/05/2013 |
3.89
|
780 | 3.85 | 3.89 | 3.89 | 0 | 0 | 0 |
10/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
08/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
07/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
03/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
02/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
26/04/2013 |
3.85
|
20 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
25/04/2013 |
3.67
|
60 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
24/04/2013 |
3.94
|
40 | 3.89 | 3.94 | 3.89 | 0 | 0 | 0 |
23/04/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/04/2013 |
3.89
|
40 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
18/04/2013 |
3.98
|
20 | 4.24 | 4.24 | 3.98 | 0 | 0 | 0 |
17/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
16/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
15/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
12/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
11/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
10/04/2013 |
4.24
|
20 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
09/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/04/2013 |
4.55
|
30 | 4.55 | 4.59 | 4.24 | 0 | 0 | 0 |
04/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/04/2013 |
4.55
|
200 | 4.37 | 4.55 | 4.07 | 0 | 0 | 0 |
02/04/2013 |
4.37
|
220 | 4.20 | 4.37 | 3.94 | 0 | 0 | 0 |
01/04/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/03/2013 |
4.20
|
20 | 3.94 | 4.20 | 4.20 | 0 | 0 | 0 |
28/03/2013 |
3.94
|
330 | 3.72 | 3.94 | 3.50 | 0 | 0 | 0 |
27/03/2013 |
3.72
|
440 | 3.63 | 3.72 | 3.41 | 0 | 0 | 0 |
26/03/2013 |
3.63
|
510 | 3.89 | 4.11 | 3.63 | 0 | 0 | 0 |
25/03/2013 |
3.89
|
530 | 4.16 | 4.16 | 3.89 | 0 | 0 | 0 |
22/03/2013 |
4.16
|
2,050 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 |
21/03/2013 |
4.46
|
30 | 4.46 | 4.46 | 4.16 | 0 | 0 | 0 |
20/03/2013 |
4.46
|
60 | 4.77 | 4.85 | 4.46 | 0 | 0 | 0 |
19/03/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/03/2013 |
4.77
|
10 | 4.46 | 4.77 | 4.77 | 0 | 0 | 0 |
15/03/2013 |
4.46
|
320 | 4.29 | 4.51 | 4.02 | 0 | 0 | 0 |
14/03/2013 |
4.29
|
180 | 4.59 | 4.85 | 4.29 | 0 | 0 | 0 |
13/03/2013 |
4.59
|
160 | 4.90 | 5.12 | 4.59 | 0 | 0 | 0 |
12/03/2013 |
4.90
|
10 | 4.59 | 4.90 | 4.90 | 0 | 0 | 0 |
11/03/2013 |
4.59
|
2,270 | 4.90 | 4.90 | 4.59 | 0 | 0 | 0 |
08/03/2013 |
4.90
|
10 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
07/03/2013 |
5.25
|
120 | 5.60 | 5.90 | 5.25 | 0 | 0 | 0 |
06/03/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/03/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/03/2013 |
5.60
|
180 | 5.25 | 5.60 | 4.90 | 0 | 0 | 0 |
01/03/2013 |
5.25
|
20 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
28/02/2013 |
5.25
|
30 | 5.60 | 5.95 | 5.25 | 0 | 0 | 0 |
27/02/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/02/2013 |
5.60
|
10 | 5.99 | 5.99 | 5.60 | 0 | 0 | 0 |
25/02/2013 |
5.99
|
20 | 5.82 | 5.99 | 5.47 | 0 | 0 | 0 |
22/02/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
21/02/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
20/02/2013 |
5.82
|
10 | 5.47 | 5.82 | 5.82 | 0 | 0 | 0 |
19/02/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
18/02/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
08/02/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
07/02/2013 |
5.47
|
20 | 5.42 | 5.47 | 5.07 | 0 | 0 | 0 |
06/02/2013 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
05/02/2013 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
04/02/2013 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
01/02/2013 |
5.42
|
20 | 5.29 | 5.42 | 5.42 | 0 | 0 | 0 |