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) |
1.08 | 11.71% | 137,348,700 | -485,300 | 7.7 |
9.05
10.35
10.35
|
2 tháng
(2025-05-12) |
1.83 | 21.61% | 253,969,600 | 489,944 | 33.0 |
8.32
10.35
10.35
|
3 tháng
(2025-04-14) |
2.29 | 28.59% | 351,087,000 | -1,636,156 | 15.9 |
7.45
10.35
10.35
|
6 tháng
(2025-01-13) |
-3.70 | -26.43% | 886,651,200 | -1,531,948 | -1.1 |
7.24
15.90
10.35
|
12 tháng
(2024-07-16) |
-2.85 | -21.67% | 1,456,819,400 | -2,387,516 | -16.0 |
7.24
15.90
10.35
|
24 tháng
(2023-07-24) |
-1.65 | -13.84% | 2,233,388,200 | -6,296,816 | -72.8 |
7.24
16.34
10.35
|
36 tháng
(2022-07-27) |
-0.58 | -5.34% | 2,710,877,000 | -1,941,316 | -40.8 |
6.05
16.34
10.35
|
60 tháng
(2020-08-06) |
6.64 | 181.64% | 3,376,545,853 | -950,684 | -3.2 |
3.56
26.13
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
1.47
|
300,900 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
01/02/2013 |
1.52
|
246,700 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
31/01/2013 |
1.52
|
514,700 | 1.52 | 1.57 | 1.47 | 0 | 0 | 0 |
30/01/2013 |
1.52
|
292,600 | 1.52 | 1.57 | 1.47 | 0 | 0 | 0 |
29/01/2013 |
1.52
|
688,200 | 1.57 | 1.63 | 1.52 | 0 | 0 | 0 |
28/01/2013 |
1.57
|
854,300 | 1.47 | 1.57 | 1.52 | 0 | 0 | 0 |
25/01/2013 |
1.47
|
507,400 | 1.37 | 1.47 | 1.42 | 0 | 0 | 0 |
24/01/2013 |
1.37
|
501,800 | 1.27 | 1.37 | 1.27 | 0 | 0 | 0 |
23/01/2013 |
1.27
|
339,200 | 1.37 | 1.42 | 1.27 | 0 | 0 | 0 |
22/01/2013 |
1.37
|
769,800 | 1.52 | 1.52 | 1.37 | 0 | 0 | 0 |
21/01/2013 |
1.52
|
257,100 | 1.63 | 1.63 | 1.42 | 0 | 0 | 0 |
18/01/2013 |
1.63
|
228,200 | 1.57 | 1.63 | 1.47 | 0 | 0 | 0 |
17/01/2013 |
1.57
|
878,400 | 1.52 | 1.68 | 1.52 | 5,000 | 0 | 0.0 |
16/01/2013 |
1.52
|
436,600 | 1.42 | 1.52 | 1.52 | 0 | 0 | 0 |
15/01/2013 |
1.42
|
190,700 | 1.32 | 1.42 | 1.37 | 0 | 0 | 0 |
14/01/2013 |
1.32
|
362,800 | 1.27 | 1.32 | 1.27 | 0 | 0 | 0 |
11/01/2013 |
1.27
|
261,100 | 1.27 | 1.32 | 1.22 | 0 | 0 | 0 |
10/01/2013 |
1.27
|
435,500 | 1.32 | 1.32 | 1.27 | 0 | 20,000 | -0.1 |
09/01/2013 |
1.32
|
473,100 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 |
08/01/2013 |
1.37
|
488,100 | 1.37 | 1.37 | 1.32 | 0 | 0 | 0 |
07/01/2013 |
1.37
|
576,000 | 1.32 | 1.37 | 1.32 | 20,000 | 0 | 0.1 |
04/01/2013 |
1.32
|
388,400 | 1.27 | 1.32 | 1.27 | 0 | 110,500 | -0.3 |
03/01/2013 |
1.27
|
961,400 | 1.22 | 1.27 | 1.22 | 0 | 25,000 | -0.1 |
02/01/2013 |
1.22
|
21,600 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 |
28/12/2012 |
1.17
|
126,400 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
27/12/2012 |
1.12
|
469,900 | 1.07 | 1.12 | 1.12 | 135,500 | 0 | 0.3 |
26/12/2012 |
1.07
|
249,500 | 1.07 | 1.12 | 1.02 | 0 | 0 | 0 |
25/12/2012 |
1.07
|
30,000 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
24/12/2012 |
1.12
|
185,000 | 1.07 | 1.12 | 1.02 | 0 | 0 | 0 |
21/12/2012 |
1.07
|
55,400 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
20/12/2012 |
1.02
|
123,500 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
19/12/2012 |
1.07
|
177,300 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
18/12/2012 |
1.02
|
74,700 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
17/12/2012 |
1.07
|
354,000 | 1.02 | 1.07 | 0.97 | 0 | 0 | 0 |
14/12/2012 |
1.02
|
94,300 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
13/12/2012 |
1.07
|
125,900 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
12/12/2012 |
1.07
|
382,000 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
11/12/2012 |
1.02
|
377,200 | 0.97 | 1.02 | 1.02 | 0 | 0 | 0 |
10/12/2012 |
0.97
|
245,900 | 0.91 | 0.97 | 0.91 | 0 | 0 | 0 |
07/12/2012 |
0.91
|
28,400 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
06/12/2012 |
0.91
|
11,800 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
05/12/2012 |
0.91
|
67,500 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
04/12/2012 |
0.91
|
27,500 | 0.86 | 0.91 | 0.81 | 0 | 0 | 0 |
03/12/2012 |
0.86
|
32,000 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
30/11/2012 |
0.86
|
25,700 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 |
29/11/2012 |
0.86
|
4,100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
28/11/2012 |
0.91
|
4,000 | 0.86 | 0.91 | 0.81 | 0 | 0 | 0 |
27/11/2012 |
0.86
|
12,200 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 |
26/11/2012 |
0.86
|
93,100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
23/11/2012 |
0.91
|
37,100 | 0.91 | 0.97 | 0.86 | 0 | 0 | 0 |
22/11/2012 |
0.91
|
10,100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
21/11/2012 |
0.91
|
18,400 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
20/11/2012 |
0.91
|
10,200 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
19/11/2012 |
0.91
|
81,400 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
16/11/2012 |
0.91
|
15,300 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
15/11/2012 |
0.91
|
27,400 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
14/11/2012 |
0.97
|
34,400 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
13/11/2012 |
0.97
|
135,500 | 0.97 | 1.02 | 0.91 | 0 | 0 | 0 |
12/11/2012 |
0.97
|
129,900 | 0.91 | 0.97 | 0.91 | 0 | 0 | 0 |
09/11/2012 |
0.91
|
18,400 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
08/11/2012 |
0.91
|
18,600 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 |
07/11/2012 |
0.86
|
6,600 | 0.86 | 0.91 | 0.86 | 0 | 0 | 0 |
06/11/2012 |
0.86
|
103,500 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
05/11/2012 |
0.91
|
99,300 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
02/11/2012 |
0.97
|
124,100 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
01/11/2012 |
1.02
|
3,700 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
31/10/2012 |
1.02
|
9,500 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
30/10/2012 |
1.02
|
16,400 | 1.02 | 1.07 | 0.97 | 0 | 0 | 0 |
29/10/2012 |
1.02
|
14,400 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
26/10/2012 |
1.02
|
25,900 | 0.97 | 1.02 | 0.97 | 0 | 0 | 0 |
25/10/2012 |
0.97
|
78,800 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
24/10/2012 |
1.07
|
41,100 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
23/10/2012 |
1.02
|
8,800 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
22/10/2012 |
1.02
|
80,700 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
19/10/2012 |
1.02
|
144,600 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
18/10/2012 |
1.07
|
237,000 | 1.07 | 1.12 | 1.02 | 0 | 0 | 0 |
17/10/2012 |
1.07
|
32,800 | 1.12 | 1.17 | 1.07 | 0 | 0 | 0 |
16/10/2012 |
1.12
|
126,600 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 |
15/10/2012 |
1.07
|
108,800 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
12/10/2012 |
1.12
|
106,400 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 |
11/10/2012 |
1.12
|
310,200 | 1.12 | 1.17 | 1.12 | 0 | 0 | 0 |
10/10/2012 |
1.12
|
128,700 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 |
09/10/2012 |
1.07
|
38,400 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
08/10/2012 |
1.12
|
112,700 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 |
05/10/2012 |
1.07
|
29,600 | 1.07 | 1.12 | 1.07 | 0 | 0 | 0 |
04/10/2012 |
1.07
|
57,100 | 1.02 | 1.07 | 0.97 | 0 | 0 | 0 |
03/10/2012 |
1.02
|
105,500 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
02/10/2012 |
1.07
|
40,700 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
01/10/2012 |
1.07
|
35,800 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 |
28/09/2012 |
1.02
|
22,900 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
27/09/2012 |
1.07
|
64,000 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
26/09/2012 |
1.07
|
59,900 | 1.07 | 1.12 | 1.02 | 0 | 0 | 0 |
25/09/2012 |
1.07
|
9,400 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
24/09/2012 |
1.12
|
42,300 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
21/09/2012 |
1.12
|
51,100 | 1.12 | 1.17 | 1.07 | 0 | 0 | 0 |
20/09/2012 |
1.12
|
89,000 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
19/09/2012 |
1.12
|
83,400 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
18/09/2012 |
1.17
|
58,400 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
17/09/2012 |
1.22
|
121,900 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 |
14/09/2012 |
1.17
|
129,400 | 1.07 | 1.17 | 1.17 | 0 | 0 | 0 |