Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-09) |
0.50 | 2.10% | 76,800 | -100 | -0.0 |
22.50
24.40
24.40
|
2 tháng
(2025-06-09) |
3.90 | 19.12% | 437,600 | -3,100 | -0.1 |
20.40
24.50
24.40
|
3 tháng
(2025-05-12) |
3.30 | 15.71% | 537,200 | -3,100 | -0.1 |
20.40
24.50
24.40
|
6 tháng
(2025-02-10) |
2.20 | 9.95% | 1,037,678 | 4,401 | 0.2 |
20
24.80
24.40
|
12 tháng
(2024-08-13) |
2.83 | 13.20% | 1,644,914 | -922 | -0.1 |
19.13
24.80
24.40
|
24 tháng
(2023-08-21) |
5.37 | 28.35% | 3,248,026 | -50,819 | -1.9 |
18.93
37.33
24.40
|
36 tháng
(2022-08-24) |
-14.23 | -36.94% | 4,711,819 | -530,556 | -18.3 |
16
41.87
24.40
|
60 tháng
(2020-09-03) |
12.04 | 98.15% | 10,700,822 | -28,456 | 10.4 |
12.26
49.33
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/03/2013 |
3.83
|
5,000 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
08/03/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
07/03/2013 |
3.83
|
1,200 | 4.02 | 4.02 | 3.83 | 1,200 | 0 | 0.0 |
06/03/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/03/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
04/03/2013 |
4.02
|
200 | 3.71 | 4.02 | 4.02 | 100 | 0 | 0.0 |
01/03/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
28/02/2013 |
3.71
|
100 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 |
27/02/2013 |
3.67
|
2,000 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
26/02/2013 |
3.71
|
18,400 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
25/02/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
22/02/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
21/02/2013 |
3.75
|
1,600 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
20/02/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
19/02/2013 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
18/02/2013 |
3.79
|
200 | 3.71 | 3.79 | 3.71 | 0 | 0 | 0 |
08/02/2013 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
07/02/2013 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
06/02/2013 |
3.71
|
1,000 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 |
05/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/02/2013 |
3.67
|
5,500 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
01/02/2013 |
3.67
|
9,200 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
31/01/2013 |
3.71
|
2,200 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
30/01/2013 |
3.83
|
4,200 | 3.75 | 3.83 | 3.83 | 0 | 0 | 0 |
29/01/2013 |
3.75
|
2,000 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
28/01/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
25/01/2013 |
3.75
|
100 | 3.67 | 3.75 | 3.75 | 0 | 0 | 0 |
24/01/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
23/01/2013 |
3.67
|
2,200 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
22/01/2013 |
3.71
|
9,900 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
21/01/2013 |
3.71
|
19,400 | 3.60 | 3.71 | 3.63 | 0 | 0 | 0 |
18/01/2013 |
3.60
|
6,500 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 |
17/01/2013 |
3.63
|
500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
16/01/2013 |
3.63
|
13,700 | 3.63 | 4.02 | 3.63 | 0 | 0 | 0 |
15/01/2013 |
3.63
|
16,000 | 4.02 | 4.02 | 3.63 | 0 | 0 | 0 |
14/01/2013 |
4.02
|
1,000 | 4.02 | 4.02 | 4.02 | 1,000 | 0 | 0.0 |
11/01/2013 |
4.02
|
1,300 | 3.83 | 4.02 | 3.63 | 0 | 0 | 0 |
10/01/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
09/01/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
08/01/2013 |
3.83
|
1,000 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 |
07/01/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
04/01/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
03/01/2013 |
3.63
|
400 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
02/01/2013 |
3.90
|
0 | 4.02 | 3.90 | 3.90 | 0 | 0 | 0 |
28/12/2012 |
4.02
|
9,200 | 3.98 | 4.02 | 3.79 | 0 | 0 | 0 |
27/12/2012 |
3.98
|
12,000 | 3.75 | 3.98 | 3.71 | 0 | 0 | 0 |
26/12/2012 |
3.75
|
7,100 | 3.52 | 3.75 | 3.56 | 0 | 0 | 0 |
25/12/2012 |
3.52
|
600 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
24/12/2012 |
3.52
|
3,500 | 3.56 | 3.63 | 3.52 | 0 | 0 | 0 |
21/12/2012 |
3.56
|
100 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 |
20/12/2012 |
3.52
|
1,300 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
19/12/2012 |
3.52
|
1,200 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 |
18/12/2012 |
3.56
|
500 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
17/12/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
14/12/2012 |
3.63
|
500 | 3.60 | 3.63 | 3.63 | 0 | 0 | 0 |
13/12/2012 |
3.60
|
2,000 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
12/12/2012 |
3.63
|
3,400 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 |
11/12/2012 |
3.52
|
700 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
10/12/2012 |
3.33
|
500 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
07/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/12/2012 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
05/12/2012 |
3.44
|
1,000 | 3.25 | 3.44 | 3.44 | 0 | 0 | 0 |
04/12/2012 |
3.25
|
900 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
03/12/2012 |
3.33
|
2,300 | 3.29 | 3.33 | 3.29 | 0 | 0 | 0 |
30/11/2012 |
3.29
|
700 | 3.29 | 3.44 | 3.29 | 0 | 0 | 0 |
29/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
27/11/2012 |
3.29
|
2,800 | 3.48 | 3.48 | 3.29 | 0 | 0 | 0 |
26/11/2012 |
3.48
|
3,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
23/11/2012 |
3.48
|
1,900 | 3.48 | 3.52 | 3.48 | 0 | 0 | 0 |
22/11/2012 |
3.48
|
1,000 | 3.44 | 3.48 | 3.48 | 0 | 0 | 0 |
21/11/2012 |
3.44
|
700 | 3.44 | 3.56 | 3.44 | 0 | 0 | 0 |
20/11/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
19/11/2012 |
3.44
|
3,000 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
16/11/2012 |
3.48
|
800 | 3.29 | 3.48 | 3.29 | 0 | 0 | 0 |
15/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
14/11/2012 |
3.29
|
1,600 | 3.37 | 3.56 | 3.29 | 0 | 0 | 0 |
13/11/2012 |
3.37
|
500 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 |
12/11/2012 |
3.60
|
500 | 3.37 | 3.60 | 3.60 | 0 | 0 | 0 |
09/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
08/11/2012 |
3.37
|
15,100 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 |
07/11/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/11/2012 |
3.60
|
1,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/11/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/11/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/11/2012 |
3.60
|
2,000 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
31/10/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
30/10/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
29/10/2012 |
3.86
|
3,600 | 3.63 | 3.86 | 3.63 | 0 | 0 | 0 |
26/10/2012 |
3.63
|
300 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
25/10/2012 |
3.79
|
9,400 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 |
24/10/2012 |
3.90
|
16,600 | 3.83 | 3.90 | 3.86 | 0 | 0 | 0 |
23/10/2012 |
3.83
|
2,700 | 3.63 | 3.83 | 3.83 | 0 | 0 | 0 |
22/10/2012 |
3.63
|
2,000 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
19/10/2012 |
3.67
|
1,000 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
18/10/2012 |
3.83
|
26,700 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/10/2012 |
3.83
|
800 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/10/2012 |
3.83
|
21,600 | 3.83 | 3.90 | 3.83 | 0 | 0 | 0 |
15/10/2012 |
3.83
|
3,900 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 |
12/10/2012 |
3.63
|
4,100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |