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 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
2 tháng
(2025-05-26) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
3 tháng
(2025-04-25) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
6 tháng
(2025-02-03) |
0.20 | 12.50% | 407,671 | -51,465 | -0.1 |
1.60
1.80
1.80
|
12 tháng
(2024-07-29) |
-0.40 | -18.18% | 16,172,727 | -89,802 | -0.3 |
1.60
5.50
1.80
|
24 tháng
(2023-08-04) |
-1.30 | -41.94% | 34,351,661 | -65,202 | -0.1 |
1.60
5.50
1.80
|
36 tháng
(2022-08-09) |
-3.90 | -68.42% | 47,215,686 | -48,602 | -0.1 |
1.60
6.60
1.80
|
60 tháng
(2020-08-19) |
0.60 | 50% | 165,427,941 | -85,702 | 0.6 |
1
21.30
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2013 |
14.40
|
44,800 | 15 | 16 | 13.50 | 0 | 0 | 0 |
21/02/2013 |
15
|
45,300 | 16.60 | 18.20 | 15 | 0 | 0 | 0 |
20/02/2013 |
16.60
|
37,700 | 15.90 | 17.50 | 15.50 | 0 | 0 | 0 |
19/02/2013 |
15.90
|
39,700 | 17.50 | 18.50 | 15.90 | 0 | 0 | 0 |
18/02/2013 |
17.50
|
33,600 | 17.40 | 19 | 17.50 | 0 | 0 | 0 |
08/02/2013 |
17.40
|
34,100 | 17.40 | 18.50 | 15.80 | 0 | 0 | 0 |
07/02/2013 |
17.40
|
47,300 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
06/02/2013 |
17.90
|
50,300 | 17.50 | 18.50 | 16 | 0 | 0 | 0 |
05/02/2013 |
17.50
|
41,200 | 18.90 | 18.90 | 17.10 | 0 | 0 | 0 |
04/02/2013 |
18.90
|
26,900 | 21 | 21 | 18.90 | 0 | 0 | 0 |
01/02/2013 |
21
|
63,300 | 21 | 22 | 19.10 | 0 | 0 | 0 |
31/01/2013 |
21
|
48,900 | 19.90 | 21 | 18.10 | 0 | 0 | 0 |
30/01/2013 |
19.90
|
48,000 | 19.10 | 19.90 | 17.30 | 0 | 0 | 0 |
29/01/2013 |
19.10
|
55,900 | 17.40 | 19.10 | 15.90 | 0 | 0 | 0 |
28/01/2013 |
17.40
|
55,500 | 18.70 | 19.10 | 17 | 0 | 0 | 0 |
25/01/2013 |
18.70
|
68,700 | 17 | 18.70 | 15.60 | 0 | 0 | 0 |
24/01/2013 |
17
|
42,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
23/01/2013 |
17.10
|
49,400 | 18.90 | 19.50 | 17.10 | 0 | 0 | 0 |
22/01/2013 |
18.90
|
44,400 | 20.90 | 22 | 18.90 | 0 | 0 | 0 |
21/01/2013 |
20.90
|
26,100 | 19 | 21 | 17.50 | 0 | 0 | 0 |
18/01/2013 |
19
|
52,900 | 20.40 | 22.40 | 18.40 | 0 | 0 | 0 |
17/01/2013 |
20.40
|
51,700 | 19.10 | 20.40 | 17.20 | 0 | 0 | 0 |
16/01/2013 |
19.10
|
48,000 | 19.50 | 19.60 | 17.70 | 0 | 0 | 0 |
15/01/2013 |
19.50
|
47,500 | 17.80 | 19.50 | 16.20 | 0 | 0 | 0 |
14/01/2013 |
17.80
|
51,700 | 16.70 | 17.80 | 15.60 | 0 | 0 | 0 |
11/01/2013 |
16.70
|
54,800 | 15.70 | 16.70 | 14.70 | 0 | 0 | 0 |
10/01/2013 |
15.70
|
23,400 | 16.70 | 17 | 15.70 | 0 | 0 | 0 |
09/01/2013 |
16.70
|
51,600 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
08/01/2013 |
17.90
|
55,000 | 16.90 | 17.90 | 17.80 | 0 | 0 | 0 |
07/01/2013 |
16.90
|
51,300 | 16.10 | 16.90 | 16.50 | 0 | 0 | 0 |
04/01/2013 |
16.10
|
67,800 | 15.10 | 16.10 | 15.10 | 0 | 0 | 0 |
03/01/2013 |
15.10
|
65,700 | 15.10 | 15.20 | 14.30 | 0 | 0 | 0 |
02/01/2013 |
15.10
|
51,200 | 14.80 | 15.10 | 14 | 0 | 0 | 0 |
28/12/2012 |
14.80
|
66,800 | 14.10 | 14.80 | 13 | 0 | 0 | 0 |
27/12/2012 |
14.10
|
341,500 | 13.20 | 14.10 | 12.60 | 0 | 0 | 0 |
26/12/2012 |
13.20
|
56,800 | 12.90 | 13.40 | 12.10 | 0 | 0 | 0 |
25/12/2012 |
12.90
|
59,100 | 13.40 | 13.50 | 12.60 | 0 | 0 | 0 |
24/12/2012 |
13.40
|
39,800 | 13.70 | 13.70 | 12.90 | 0 | 0 | 0 |
21/12/2012 |
13.70
|
46,500 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
20/12/2012 |
13.70
|
53,200 | 13.80 | 13.90 | 13.10 | 0 | 0 | 0 |
19/12/2012 |
13.80
|
48,800 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
18/12/2012 |
13.80
|
46,600 | 13 | 13.80 | 12.30 | 0 | 0 | 0 |
17/12/2012 |
13
|
47,800 | 13.70 | 13.80 | 13 | 0 | 0 | 0 |
14/12/2012 |
13.70
|
46,900 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
13/12/2012 |
13.80
|
51,300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
12/12/2012 |
13.80
|
50,500 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
11/12/2012 |
13.90
|
50,400 | 13.80 | 13.90 | 13.90 | 0 | 0 | 0 |
10/12/2012 |
13.80
|
54,700 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
07/12/2012 |
13.90
|
57,000 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
06/12/2012 |
13.80
|
75,700 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
05/12/2012 |
14
|
70,700 | 14 | 14.10 | 14 | 0 | 0 | 0 |
04/12/2012 |
14
|
69,500 | 14 | 14.30 | 14 | 0 | 0 | 0 |
03/12/2012 |
14
|
60,800 | 14 | 14.10 | 14 | 0 | 0 | 0 |
30/11/2012 |
14
|
47,300 | 14 | 14 | 14 | 0 | 0 | 0 |
29/11/2012 |
14
|
135,900 | 14 | 14.30 | 14 | 0 | 0 | 0 |
28/11/2012 |
14
|
104,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
27/11/2012 |
14
|
196,900 | 13.10 | 14 | 14 | 0 | 0 | 0 |
26/11/2012 |
13.10
|
93,200 | 12.30 | 13.10 | 12.90 | 0 | 0 | 0 |
23/11/2012 |
12.30
|
8,500 | 11.50 | 12.30 | 12.20 | 0 | 0 | 0 |
22/11/2012 |
11.50
|
2,000 | 10.80 | 11.50 | 11.50 | 0 | 0 | 0 |
21/11/2012 |
10.80
|
39,000 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
20/11/2012 |
10.10
|
2,000 | 9.50 | 10.10 | 10.10 | 0 | 0 | 0 |
19/11/2012 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
16/11/2012 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/11/2012 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
14/11/2012 |
9.50
|
100 | 8.90 | 9.50 | 9.50 | 0 | 0 | 0 |
13/11/2012 |
8.90
|
100 | 8.60 | 8.90 | 8.90 | 0 | 0 | 0 |
12/11/2012 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/11/2012 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
08/11/2012 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/11/2012 |
8.60
|
100 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
06/11/2012 |
8.10
|
33,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
05/11/2012 |
8.20
|
39,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
02/11/2012 |
8.10
|
17,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
01/11/2012 |
8.40
|
21,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
31/10/2012 |
8.40
|
28,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
30/10/2012 |
8.30
|
29,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
29/10/2012 |
8.30
|
6,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/10/2012 |
8.30
|
30,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
25/10/2012 |
8.20
|
23,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
24/10/2012 |
8.30
|
11,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/10/2012 |
8.30
|
26,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
22/10/2012 |
8.20
|
32,000 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
19/10/2012 |
8.20
|
45,700 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
18/10/2012 |
8.60
|
77,500 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
17/10/2012 |
8.70
|
14,200 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
16/10/2012 |
9.20
|
64,200 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 |
15/10/2012 |
8.50
|
62,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
12/10/2012 |
9
|
49,300 | 9.60 | 9.80 | 9 | 0 | 0 | 0 |
11/10/2012 |
9.60
|
82,000 | 9 | 9.60 | 9 | 0 | 0 | 0 |
10/10/2012 |
9
|
34,500 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
09/10/2012 |
9.40
|
62,900 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 |
08/10/2012 |
9.40
|
83,100 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
05/10/2012 |
9.90
|
32,400 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
04/10/2012 |
10.60
|
25,400 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
03/10/2012 |
11.30
|
16,200 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
02/10/2012 |
11.70
|
14,500 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
01/10/2012 |
12.20
|
10,400 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
28/09/2012 |
12.30
|
29,000 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
27/09/2012 |
12.10
|
27,500 | 11.70 | 12.30 | 11.60 | 0 | 0 | 0 |