Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0.74 | 26.52% | 55,708,500 | -230,700 | 0.4 |
2.70
3.95
3.53
|
2 tháng
(2025-05-26) |
1.36 | 62.67% | 83,130,000 | -211,300 | 0.4 |
2.17
3.95
3.53
|
3 tháng
(2025-04-25) |
1.64 | 86.77% | 97,416,400 | -155,182 | 0.4 |
1.89
3.95
3.53
|
6 tháng
(2025-02-03) |
1.63 | 85.79% | 110,931,000 | -155,482 | 0.6 |
1.77
3.95
3.53
|
12 tháng
(2024-07-29) |
0.85 | 31.72% | 133,856,300 | -105,882 | 0.7 |
1.77
3.95
3.53
|
24 tháng
(2023-08-04) |
-3.80 | -51.84% | 523,921,300 | 249,429 | 2.2 |
1.77
7.91
3.53
|
36 tháng
(2022-08-09) |
-6.82 | -65.89% | 1,389,501,400 | -286,813 | -3.8 |
1.77
10.40
3.53
|
60 tháng
(2020-08-19) |
-1.39 | -28.28% | 2,245,215,500 | -270,973 | -12.6 |
1.77
28.50
3.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/02/2013 |
1.54
|
68,690 | 1.48 | 1.54 | 1.48 | 5,000 | 0 | 0.0 |
19/02/2013 |
1.48
|
209,960 | 1.41 | 1.48 | 1.35 | 10,000 | 20 | 0.0 |
18/02/2013 |
1.41
|
108,050 | 1.41 | 1.48 | 1.35 | 0 | 0 | 0 |
08/02/2013 |
1.41
|
60,090 | 1.41 | 1.48 | 1.41 | 0 | 0 | 0 |
07/02/2013 |
1.41
|
112,310 | 1.41 | 1.48 | 1.35 | 0 | 0 | 0 |
06/02/2013 |
1.41
|
66,130 | 1.35 | 1.41 | 1.35 | 10 | 0 | 0.0 |
05/02/2013 |
1.35
|
146,160 | 1.41 | 1.41 | 1.35 | 10 | 0 | 0.0 |
04/02/2013 |
1.41
|
38,620 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
01/02/2013 |
1.48
|
52,870 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
31/01/2013 |
1.54
|
112,570 | 1.48 | 1.54 | 1.41 | 10,000 | 0 | 0.0 |
30/01/2013 |
1.48
|
402,070 | 1.54 | 1.54 | 1.48 | 15,000 | 0 | 0.0 |
29/01/2013 |
1.54
|
6,650 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
28/01/2013 |
1.60
|
14,630 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
25/01/2013 |
1.67
|
13,600 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
24/01/2013 |
1.73
|
63,600 | 1.73 | 1.73 | 1.67 | 10,000 | 0 | 0.0 |
23/01/2013 |
1.73
|
149,800 | 1.73 | 1.73 | 1.67 | 15,000 | 0 | 0.0 |
22/01/2013 |
1.73
|
295,740 | 1.86 | 1.93 | 1.73 | 19,450 | 0 | 0.1 |
21/01/2013 |
1.86
|
214,180 | 1.80 | 1.86 | 1.86 | 18,000 | 0 | 0.1 |
18/01/2013 |
1.80
|
307,810 | 1.73 | 1.80 | 1.80 | 32,550 | 0 | 0.1 |
17/01/2013 |
1.73
|
286,820 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
16/01/2013 |
1.67
|
50,130 | 1.60 | 1.67 | 1.67 | 0 | 0 | 0 |
15/01/2013 |
1.60
|
37,900 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
14/01/2013 |
1.54
|
18,910 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
11/01/2013 |
1.60
|
39,690 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
10/01/2013 |
1.60
|
12,920 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
09/01/2013 |
1.67
|
40,570 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
08/01/2013 |
1.73
|
48,620 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
07/01/2013 |
1.73
|
40,250 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 |
04/01/2013 |
1.80
|
24,770 | 1.73 | 1.80 | 1.67 | 0 | 0 | 0 |
03/01/2013 |
1.73
|
147,810 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
02/01/2013 |
1.67
|
54,680 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 |
28/12/2012 |
1.60
|
47,050 | 1.60 | 1.67 | 1.54 | 0 | 0 | 0 |
27/12/2012 |
1.60
|
244,700 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
26/12/2012 |
1.54
|
35,220 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
25/12/2012 |
1.54
|
27,320 | 1.48 | 1.54 | 1.48 | 0 | 0 | 0 |
24/12/2012 |
1.48
|
32,450 | 1.54 | 1.60 | 1.48 | 0 | 0 | 0 |
21/12/2012 |
1.54
|
65,230 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
20/12/2012 |
1.54
|
63,190 | 1.54 | 1.60 | 1.48 | 0 | 0 | 0 |
19/12/2012 |
1.54
|
17,960 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
18/12/2012 |
1.54
|
14,050 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
17/12/2012 |
1.54
|
73,560 | 1.48 | 1.54 | 1.41 | 0 | 0 | 0 |
14/12/2012 |
1.48
|
110,140 | 1.48 | 1.54 | 1.41 | 0 | 0 | 0 |
13/12/2012 |
1.48
|
95,620 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
12/12/2012 |
1.48
|
3,890 | 1.41 | 1.48 | 1.41 | 0 | 0 | 0 |
11/12/2012 |
1.41
|
28,460 | 1.41 | 1.48 | 1.35 | 0 | 0 | 0 |
10/12/2012 |
1.41
|
17,230 | 1.35 | 1.41 | 1.35 | 0 | 0 | 0 |
07/12/2012 |
1.35
|
4,210 | 1.28 | 1.35 | 1.28 | 0 | 0 | 0 |
06/12/2012 |
1.28
|
7,250 | 1.28 | 1.35 | 1.22 | 0 | 0 | 0 |
05/12/2012 |
1.28
|
26,280 | 1.28 | 1.35 | 1.28 | 0 | 0 | 0 |
04/12/2012 |
1.28
|
26,830 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
03/12/2012 |
1.28
|
22,840 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
30/11/2012 |
1.28
|
500 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
29/11/2012 |
1.28
|
11,010 | 1.22 | 1.28 | 1.22 | 0 | 0 | 0 |
28/11/2012 |
1.22
|
11,060 | 1.22 | 1.28 | 1.22 | 0 | 0 | 0 |
27/11/2012 |
1.22
|
10,320 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
26/11/2012 |
1.28
|
27,990 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
23/11/2012 |
1.35
|
1,050 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
22/11/2012 |
1.35
|
1,320 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
21/11/2012 |
1.35
|
17,670 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
20/11/2012 |
1.35
|
118,160 | 1.28 | 1.35 | 1.22 | 0 | 0 | 0 |
19/11/2012 |
1.28
|
16,250 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
16/11/2012 |
1.35
|
32,470 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
15/11/2012 |
1.35
|
47,930 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
14/11/2012 |
1.41
|
15,410 | 1.41 | 1.48 | 1.35 | 0 | 0 | 0 |
13/11/2012 |
1.41
|
40,190 | 1.41 | 1.48 | 1.35 | 0 | 0 | 0 |
12/11/2012 |
1.41
|
20,350 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
09/11/2012 |
1.41
|
14,700 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
08/11/2012 |
1.41
|
8,610 | 1.35 | 1.41 | 1.28 | 0 | 0 | 0 |
07/11/2012 |
1.35
|
56,500 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
06/11/2012 |
1.41
|
1,530 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
05/11/2012 |
1.48
|
6,450 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
02/11/2012 |
1.48
|
18,700 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
01/11/2012 |
1.54
|
7,890 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
31/10/2012 |
1.54
|
6,450 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
30/10/2012 |
1.54
|
21,150 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
29/10/2012 |
1.60
|
3,150 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
26/10/2012 |
1.54
|
22,980 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
25/10/2012 |
1.54
|
13,060 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
24/10/2012 |
1.54
|
50,300 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
23/10/2012 |
1.54
|
16,160 | 1.54 | 1.60 | 1.48 | 0 | 10 | -0.0 |
22/10/2012 |
1.54
|
45,630 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
19/10/2012 |
1.60
|
21,060 | 1.67 | 1.73 | 1.60 | 0 | 0 | 0 |
18/10/2012 |
1.67
|
15,130 | 1.67 | 1.73 | 1.67 | 10 | 0 | 0.0 |
17/10/2012 |
1.67
|
44,700 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
16/10/2012 |
1.67
|
31,710 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 |
15/10/2012 |
1.60
|
27,540 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
12/10/2012 |
1.67
|
26,610 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
11/10/2012 |
1.73
|
54,470 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
10/10/2012 |
1.67
|
34,150 | 1.67 | 1.73 | 1.60 | 0 | 0 | 0 |
09/10/2012 |
1.67
|
17,210 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
08/10/2012 |
1.67
|
49,900 | 1.60 | 1.67 | 1.54 | 0 | 0 | 0 |
05/10/2012 |
1.60
|
60,460 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
04/10/2012 |
1.67
|
44,520 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
03/10/2012 |
1.67
|
18,520 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
02/10/2012 |
1.67
|
32,600 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
01/10/2012 |
1.67
|
33,610 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 |
28/09/2012 |
1.60
|
15,130 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
27/09/2012 |
1.67
|
10,980 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
26/09/2012 |
1.73
|
20,060 | 1.67 | 1.73 | 1.60 | 0 | 0 | 0 |
25/09/2012 |
1.67
|
20,700 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |