Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.40 | 2.90% | 316,000 | -400 | -0.0 |
13.80
14.40
14.40
|
2 tháng
(2025-05-16) |
1.56 | 12.37% | 1,001,000 | 400 | 0.0 |
12.64
15
14.40
|
3 tháng
(2025-04-16) |
1.11 | 8.47% | 1,459,800 | -1,200 | -0.0 |
12.64
15
14.40
|
6 tháng
(2025-01-16) |
-0.98 | -6.47% | 4,380,887 | 70,100 | 1.2 |
10.64
17.27
14.40
|
12 tháng
(2024-07-22) |
4.65 | 48.76% | 6,232,494 | 64,861 | 1.1 |
9.18
17.27
14.40
|
24 tháng
(2023-07-26) |
6 | 73.16% | 8,113,904 | 83,867 | 1.3 |
6.66
17.27
14.40
|
36 tháng
(2022-08-01) |
1.39 | 10.89% | 10,335,845 | 113,991 | 1.6 |
6.66
17.27
14.40
|
60 tháng
(2020-08-10) |
2.83 | 24.89% | 17,194,721 | -180,184 | -3.0 |
6.66
21.68
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2013 |
3.35
|
2,000 | 3.37 | 3.37 | 3.35 | 2,000 | 0 | 0.0 |
04/02/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/02/2013 |
3.37
|
11,800 | 3.35 | 3.37 | 3.19 | 9,600 | 800 | 0.1 |
31/01/2013 |
3.35
|
1,500 | 3.37 | 3.37 | 3.14 | 1,500 | 500 | 0.0 |
30/01/2013 |
3.37
|
8,700 | 3.23 | 3.37 | 3.23 | 2,000 | 0 | 0.0 |
29/01/2013 |
3.23
|
100 | 3.37 | 3.37 | 3.23 | 0 | 100 | -0.0 |
28/01/2013 |
3.37
|
1,000 | 3.12 | 3.37 | 3.37 | 0 | 0 | 0 |
25/01/2013 |
3.12
|
800 | 3.12 | 3.42 | 3.12 | 700 | 700 | 0.0 |
24/01/2013 |
3.12
|
3,600 | 3.12 | 3.12 | 3.02 | 300 | 400 | -0.0 |
23/01/2013 |
3.12
|
4,300 | 3.30 | 3.46 | 3.12 | 0 | 4,100 | -0.1 |
22/01/2013 |
3.30
|
7,100 | 3.56 | 3.56 | 3.30 | 0 | 7,000 | -0.1 |
21/01/2013 |
3.56
|
1,500 | 3.32 | 3.56 | 3.56 | 0 | 0 | 0 |
18/01/2013 |
3.32
|
1,100 | 3.02 | 3.51 | 3.32 | 0 | 100 | -0.0 |
17/01/2013 |
3.02
|
3,500 | 3.35 | 3.60 | 3.02 | 0 | 3,500 | -0.1 |
16/01/2013 |
3.35
|
2,100 | 3.35 | 3.58 | 3.35 | 0 | 2,100 | -0.0 |
15/01/2013 |
3.35
|
3,000 | 3.46 | 3.46 | 3.35 | 0 | 3,000 | -0.0 |
14/01/2013 |
3.46
|
2,000 | 3.51 | 3.51 | 3.46 | 0 | 2,000 | -0.0 |
11/01/2013 |
3.51
|
2,000 | 3.74 | 3.74 | 3.51 | 0 | 1,900 | -0.0 |
10/01/2013 |
3.74
|
700 | 3.56 | 3.74 | 3.32 | 500 | 600 | -0.0 |
09/01/2013 |
3.56
|
500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
08/01/2013 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
07/01/2013 |
3.56
|
1,000 | 3.69 | 3.69 | 3.56 | 0 | 1,000 | -0.0 |
04/01/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
03/01/2013 |
3.69
|
200 | 3.49 | 3.69 | 3.69 | 200 | 100 | 0.0 |
02/01/2013 |
3.49
|
1,100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
28/12/2012 |
3.49
|
3,000 | 3.74 | 3.74 | 3.49 | 2,300 | 1,800 | 0.0 |
27/12/2012 |
3.74
|
1,200 | 4.02 | 4.02 | 3.74 | 800 | 1,000 | -0.0 |
26/12/2012 |
4.02
|
300 | 3.90 | 4.02 | 3.95 | 0 | 0 | 0 |
25/12/2012 |
3.90
|
100 | 3.69 | 3.90 | 3.90 | 0 | 0 | 0 |
24/12/2012 |
3.69
|
600 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
21/12/2012 |
3.69
|
1,500 | 3.67 | 3.69 | 3.60 | 0 | 0 | 0 |
20/12/2012 |
3.67
|
3,700 | 3.92 | 3.92 | 3.67 | 2,000 | 0 | 0.0 |
19/12/2012 |
3.92
|
3,900 | 4.16 | 4.16 | 3.92 | 0 | 0 | 0 |
18/12/2012 |
4.16
|
300 | 4.39 | 4.39 | 4.16 | 0 | 0 | 0 |
17/12/2012 |
4.39
|
2,300 | 4.50 | 4.50 | 4.27 | 2,300 | 0 | 0.0 |
14/12/2012 |
4.50
|
4,200 | 4.50 | 4.50 | 4.20 | 2,000 | 0 | 0.0 |
13/12/2012 |
4.50
|
100 | 4.76 | 4.76 | 4.50 | 0 | 100 | -0.0 |
12/12/2012 |
4.76
|
1,200 | 4.80 | 4.80 | 4.48 | 1,100 | 200 | 0.0 |
11/12/2012 |
4.80
|
600 | 4.82 | 4.82 | 4.62 | 500 | 600 | -0.0 |
10/12/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
07/12/2012 |
4.82
|
1,100 | 5.17 | 5.17 | 4.82 | 100 | 1,100 | -0.0 |
06/12/2012 |
5.17
|
500 | 5.17 | 5.17 | 4.82 | 500 | 400 | 0.0 |
05/12/2012 |
5.17
|
400 | 5.54 | 5.54 | 5.17 | 200 | 200 | 0 |
04/12/2012 |
5.54
|
1,000 | 5.96 | 5.96 | 5.54 | 100 | 0 | 0.0 |
03/12/2012 |
5.96
|
100 | 6.39 | 6.39 | 5.96 | 100 | 0 | 0.0 |
30/11/2012 |
6.39
|
100 | 6.86 | 6.86 | 6.39 | 100 | 0 | 0.0 |
29/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
28/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
27/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
23/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
22/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
21/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
20/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
19/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
16/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
15/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
14/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
13/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
12/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
09/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
08/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
07/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
06/11/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
05/11/2012 |
6.86
|
500 | 6.81 | 6.86 | 6.86 | 0 | 0 | 0 |
02/11/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
01/11/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
31/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
30/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
29/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
24/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
23/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
19/10/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
18/10/2012 |
6.81
|
2,700 | 6.44 | 6.81 | 6.49 | 0 | 0 | 0 |
17/10/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
16/10/2012 |
6.44
|
2,600 | 6.56 | 6.58 | 6.44 | 0 | 0 | 0 |
15/10/2012 |
6.56
|
500 | 6.46 | 6.56 | 6.56 | 0 | 0 | 0 |
12/10/2012 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
11/10/2012 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
10/10/2012 |
6.46
|
1,100 | 6.12 | 6.46 | 6.35 | 0 | 0 | 0 |
09/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
08/10/2012 |
6.12
|
600 | 5.89 | 6.12 | 6.12 | 0 | 0 | 0 |
05/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
03/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
02/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
01/10/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
28/09/2012 |
5.89
|
1,000 | 6.12 | 6.12 | 5.89 | 0 | 0 | 0 |
27/09/2012 |
6.12
|
1,000 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
26/09/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
25/09/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
24/09/2012 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
21/09/2012 |
6.26
|
42,700 | 6.37 | 6.37 | 6.26 | 0 | 0 | 0 |
20/09/2012 |
6.37
|
2,000 | 6.72 | 6.72 | 6.37 | 0 | 0 | 0 |
19/09/2012 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
18/09/2012 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
17/09/2012 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |