Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.80 | 3.10% | 666,000 | 0 | 0 |
25.50
28
26.30
|
2 tháng
(2025-05-26) |
-1.40 | -5% | 1,265,200 | 100 | 0 |
25
28
26.30
|
3 tháng
(2025-04-28) |
-2.90 | -9.83% | 1,797,800 | 100 | 0 |
25
29.60
26.30
|
6 tháng
(2025-02-03) |
2.18 | 8.94% | 3,591,429 | 100 | 0 |
24.25
29.60
26.30
|
12 tháng
(2024-07-30) |
5.02 | 23.24% | 5,133,708 | 100 | 0 |
20.92
29.60
26.30
|
24 tháng
(2023-08-07) |
13.87 | 108.93% | 14,691,622 | 100 | 0 |
12.19
33.75
26.30
|
36 tháng
(2022-08-10) |
17.73 | 199.77% | 18,990,497 | 100 | 0 |
5.56
33.75
26.30
|
60 tháng
(2020-08-20) |
24.32 | 1,064.31% | 49,431,773 | -7,928 | -0.2 |
2.28
33.75
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2013 |
1.92
|
100 | 2.10 | 2.10 | 1.92 | 0 | 0 | 0 |
21/02/2013 |
2.10
|
200 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
20/02/2013 |
2.06
|
300 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
19/02/2013 |
2.10
|
5,500 | 1.92 | 2.10 | 1.73 | 0 | 0 | 0 |
18/02/2013 |
1.92
|
100 | 1.78 | 1.92 | 1.92 | 0 | 0 | 0 |
08/02/2013 |
1.78
|
100 | 1.64 | 1.78 | 1.78 | 0 | 0 | 0 |
07/02/2013 |
1.64
|
1,000 | 1.59 | 1.64 | 1.64 | 0 | 0 | 0 |
06/02/2013 |
1.59
|
100 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
05/02/2013 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
04/02/2013 |
1.59
|
100 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
01/02/2013 |
1.68
|
100 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 |
31/01/2013 |
1.78
|
4,100 | 1.78 | 1.78 | 1.64 | 0 | 0 | 0 |
30/01/2013 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
29/01/2013 |
1.78
|
10,900 | 1.78 | 1.78 | 1.64 | 0 | 0 | 0 |
28/01/2013 |
1.78
|
200 | 1.96 | 1.96 | 1.78 | 0 | 0 | 0 |
25/01/2013 |
1.96
|
300 | 1.87 | 1.96 | 1.87 | 0 | 0 | 0 |
24/01/2013 |
1.87
|
1,200 | 1.87 | 1.87 | 1.68 | 0 | 0 | 0 |
23/01/2013 |
1.87
|
1,600 | 1.96 | 1.96 | 1.73 | 0 | 0 | 0 |
22/01/2013 |
1.96
|
1,500 | 2.06 | 2.06 | 1.73 | 0 | 0 | 0 |
21/01/2013 |
2.06
|
1,800 | 2.06 | 2.06 | 1.87 | 0 | 0 | 0 |
18/01/2013 |
2.06
|
1,700 | 1.92 | 2.06 | 1.87 | 0 | 0 | 0 |
17/01/2013 |
1.92
|
2,000 | 2.10 | 2.10 | 1.92 | 0 | 0 | 0 |
16/01/2013 |
2.10
|
200 | 1.82 | 2.10 | 1.78 | 0 | 0 | 0 |
15/01/2013 |
1.82
|
1,100 | 1.96 | 2.15 | 1.78 | 0 | 0 | 0 |
14/01/2013 |
1.96
|
200 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
11/01/2013 |
2.10
|
2,900 | 2.24 | 2.29 | 2.10 | 0 | 0 | 0 |
10/01/2013 |
2.24
|
1,000 | 2.29 | 2.29 | 2.10 | 0 | 0 | 0 |
09/01/2013 |
2.29
|
800 | 2.29 | 2.29 | 2.15 | 0 | 0 | 0 |
08/01/2013 |
2.29
|
700 | 2.29 | 2.29 | 2.15 | 0 | 0 | 0 |
07/01/2013 |
2.29
|
12,200 | 2.43 | 2.43 | 2.20 | 0 | 0 | 0 |
04/01/2013 |
2.43
|
3,600 | 2.29 | 2.43 | 2.29 | 0 | 0 | 0 |
03/01/2013 |
2.29
|
10,900 | 2.29 | 2.34 | 2.15 | 0 | 0 | 0 |
02/01/2013 |
2.29
|
2,100 | 2.15 | 2.29 | 2.15 | 0 | 0 | 0 |
28/12/2012 |
2.15
|
4,100 | 2.06 | 2.20 | 1.92 | 0 | 0 | 0 |
27/12/2012 |
2.06
|
500 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
26/12/2012 |
1.96
|
1,300 | 1.87 | 1.96 | 1.87 | 0 | 0 | 0 |
25/12/2012 |
1.87
|
8,200 | 1.96 | 1.96 | 1.82 | 0 | 0 | 0 |
24/12/2012 |
1.96
|
400 | 1.92 | 2.01 | 1.82 | 0 | 0 | 0 |
21/12/2012 |
1.92
|
1,400 | 1.92 | 1.96 | 1.78 | 0 | 0 | 0 |
20/12/2012 |
1.92
|
33,700 | 1.92 | 1.92 | 1.73 | 0 | 0 | 0 |
19/12/2012 |
1.92
|
300 | 1.87 | 1.92 | 1.73 | 0 | 0 | 0 |
18/12/2012 |
1.87
|
700 | 1.78 | 1.87 | 1.68 | 0 | 0 | 0 |
17/12/2012 |
1.78
|
4,500 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 |
14/12/2012 |
1.87
|
8,300 | 1.87 | 1.92 | 1.78 | 0 | 0 | 0 |
13/12/2012 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |
12/12/2012 |
1.87
|
200 | 1.82 | 1.87 | 1.73 | 0 | 0 | 0 |
11/12/2012 |
1.82
|
100 | 1.64 | 1.82 | 1.82 | 0 | 0 | 0 |
10/12/2012 |
1.64
|
200 | 1.73 | 1.78 | 1.64 | 0 | 0 | 0 |
07/12/2012 |
1.73
|
100 | 1.64 | 1.73 | 1.73 | 0 | 0 | 0 |
06/12/2012 |
1.64
|
100 | 1.54 | 1.64 | 1.64 | 0 | 0 | 0 |
05/12/2012 |
1.54
|
100 | 1.45 | 1.54 | 1.54 | 0 | 0 | 0 |
04/12/2012 |
1.45
|
100 | 1.36 | 1.45 | 1.45 | 0 | 0 | 0 |
03/12/2012 |
1.36
|
400 | 1.31 | 1.36 | 1.36 | 0 | 0 | 0 |
30/11/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
29/11/2012 |
1.31
|
7,900 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
28/11/2012 |
1.31
|
1,100 | 1.26 | 1.31 | 1.26 | 0 | 0 | 0 |
27/11/2012 |
1.26
|
100 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
26/11/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
23/11/2012 |
1.31
|
1,000 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
22/11/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
21/11/2012 |
1.31
|
2,400 | 1.26 | 1.31 | 1.31 | 0 | 0 | 0 |
20/11/2012 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
19/11/2012 |
1.26
|
100 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
16/11/2012 |
1.31
|
7,300 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 |
15/11/2012 |
1.36
|
100 | 1.31 | 1.36 | 1.36 | 0 | 0 | 0 |
14/11/2012 |
1.31
|
500 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
13/11/2012 |
1.31
|
54,200 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
12/11/2012 |
1.40
|
100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
09/11/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
08/11/2012 |
1.50
|
100 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
07/11/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
06/11/2012 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
05/11/2012 |
1.40
|
200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
02/11/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
01/11/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
31/10/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
30/10/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
29/10/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
26/10/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
25/10/2012 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
24/10/2012 |
1.50
|
7,200 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
23/10/2012 |
1.54
|
1,300 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
22/10/2012 |
1.54
|
1,700 | 1.59 | 1.64 | 1.54 | 0 | 0 | 0 |
19/10/2012 |
1.59
|
300 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 |
18/10/2012 |
1.59
|
300 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
17/10/2012 |
1.68
|
400 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 |
16/10/2012 |
1.78
|
1,800 | 1.68 | 1.78 | 1.59 | 0 | 0 | 0 |
15/10/2012 |
1.68
|
1,300 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 |
12/10/2012 |
1.78
|
600 | 1.87 | 1.87 | 1.78 | 0 | 0 | 0 |
11/10/2012 |
1.87
|
44,500 | 1.96 | 2.06 | 1.87 | 0 | 0 | 0 |
10/10/2012 |
1.96
|
800 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
09/10/2012 |
1.96
|
200 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
08/10/2012 |
1.96
|
400 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
05/10/2012 |
1.92
|
700 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
04/10/2012 |
1.92
|
100 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
03/10/2012 |
2.06
|
100 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
02/10/2012 |
2.20
|
100 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
01/10/2012 |
2.34
|
100 | 2.20 | 2.34 | 2.34 | 0 | 0 | 0 |
28/09/2012 |
2.20
|
100 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
27/09/2012 |
2.10
|
100 | 2.01 | 2.10 | 2.10 | 0 | 0 | 0 |