Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
5.85 | 16.74% | 37,310,800 | 472,500 | 18.3 |
34.10
42.30
41.35
|
2 tháng
(2025-05-05) |
8.50 | 26.32% | 63,318,500 | -567,591 | 13.7 |
32.30
42.30
41.35
|
3 tháng
(2025-04-08) |
9.80 | 31.61% | 77,306,200 | 855,515 | 56.8 |
28.85
42.30
41.35
|
6 tháng
(2025-01-06) |
-8.20 | -16.73% | 133,458,000 | 2,037,835 | 109.8 |
28.85
49
41.35
|
12 tháng
(2024-07-09) |
-17.31 | -29.79% | 309,182,100 | -12,967,065 | -714.9 |
28.85
59.64
41.35
|
24 tháng
(2023-07-17) |
6.82 | 20.06% | 451,036,700 | -10,839,655 | -759.2 |
28.85
63.60
41.35
|
36 tháng
(2022-07-20) |
10.63 | 35.22% | 470,253,100 | -7,113,448 | -608.1 |
22.56
63.60
41.35
|
60 tháng
(2020-07-30) |
27.57 | 208.39% | 511,123,670 | -4,118,608 | -431.8 |
13.05
63.60
41.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2012 |
1.57
|
15,370 | 1.50 | 1.57 | 1.50 | 0 | 11,820 | -0.1 |
31/08/2012 |
1.57
|
60 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
30/08/2012 |
1.57
|
710 | 1.57 | 1.57 | 1.53 | 0 | 530 | -0.0 |
29/08/2012 |
1.57
|
1,270 | 1.57 | 1.57 | 1.50 | 0 | 0 | 0 |
28/08/2012 |
1.53
|
8,900 | 1.46 | 1.60 | 1.46 | 0 | 1,840 | -0.0 |
27/08/2012 |
1.53
|
10,120 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
24/08/2012 |
1.60
|
18,990 | 1.53 | 1.60 | 1.53 | 1,460 | 0 | 0.0 |
23/08/2012 |
1.60
|
1,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
22/08/2012 |
1.67
|
80 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
21/08/2012 |
1.63
|
2,780 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
20/08/2012 |
1.70
|
1,230 | 1.74 | 1.74 | 1.67 | 1,000 | 200 | 0.0 |
17/08/2012 |
1.74
|
4,280 | 1.67 | 1.74 | 1.67 | 0 | 0 | 0 |
16/08/2012 |
1.70
|
1,760 | 1.67 | 1.70 | 1.67 | 0 | 0 | 0 |
15/08/2012 |
1.70
|
13,740 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
14/08/2012 |
1.67
|
7,450 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
13/08/2012 |
1.60
|
13,470 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
10/08/2012 |
1.53
|
5,360 | 1.67 | 1.67 | 1.53 | 0 | 0 | 0 |
09/08/2012 |
1.60
|
27,270 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 |
08/08/2012 |
1.53
|
240 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 |
07/08/2012 |
1.53
|
3,400 | 1.63 | 1.63 | 1.53 | 0 | 0 | 0 |
06/08/2012 |
1.57
|
9,010 | 1.60 | 1.63 | 1.57 | 0 | 0 | 0 |
03/08/2012 |
1.57
|
5,310 | 1.60 | 1.67 | 1.57 | 0 | 0 | 0 |
02/08/2012 |
1.60
|
5,510 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
01/08/2012 |
1.63
|
9,950 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
31/07/2012 |
1.70
|
6,000 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
30/07/2012 |
1.77
|
220 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
27/07/2012 |
1.74
|
1,960 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
26/07/2012 |
1.74
|
5,490 | 1.70 | 1.74 | 1.70 | 0 | 2,470 | -0.0 |
25/07/2012 |
1.70
|
2,830 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
24/07/2012 |
1.74
|
3,610 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 |
23/07/2012 |
1.81
|
5,050 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 |
20/07/2012 |
1.81
|
8,620 | 1.77 | 1.81 | 1.77 | 0 | 1,000 | -0.0 |
19/07/2012 |
1.81
|
4,030 | 1.81 | 1.81 | 1.81 | 0 | 3,530 | -0.0 |
18/07/2012 |
1.81
|
20,020 | 1.81 | 1.81 | 1.77 | 5,000 | 0 | 0.0 |
17/07/2012 |
1.77
|
430 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
16/07/2012 |
1.77
|
5,260 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
13/07/2012 |
1.74
|
6,500 | 1.63 | 1.74 | 1.63 | 0 | 240 | -0.0 |
12/07/2012 |
1.70
|
1,320 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
11/07/2012 |
1.77
|
10,140 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
10/07/2012 |
1.77
|
5,170 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
09/07/2012 |
1.74
|
9,030 | 1.74 | 1.74 | 1.70 | 100 | 0 | 0.0 |
06/07/2012 |
1.74
|
11,090 | 1.67 | 1.74 | 1.67 | 0 | 0 | 0 |
05/07/2012 |
1.67
|
5,280 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 |
04/07/2012 |
1.70
|
2,820 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
03/07/2012 |
1.74
|
11,650 | 1.70 | 1.77 | 1.70 | 0 | 0 | 0 |
02/07/2012 |
1.77
|
7,010 | 1.88 | 1.88 | 1.74 | 0 | 10 | -0.0 |
29/06/2012 |
1.81
|
4,030 | 1.88 | 1.88 | 1.81 | 0 | 0 | 0 |
28/06/2012 |
1.88
|
870 | 1.81 | 1.88 | 1.81 | 0 | 0 | 0 |
27/06/2012 |
1.84
|
50 | 1.88 | 1.88 | 1.74 | 0 | 0 | 0 |
26/06/2012 |
1.81
|
10,510 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
25/06/2012 |
1.88
|
7,430 | 1.91 | 1.95 | 1.88 | 890 | 0 | 0.0 |
22/06/2012 |
1.95
|
16,890 | 1.91 | 1.95 | 1.88 | 0 | 0 | 0 |
21/06/2012 |
1.95
|
1,210 | 1.95 | 1.95 | 1.88 | 0 | 0 | 0 |
20/06/2012 |
1.91
|
6,520 | 1.91 | 1.91 | 1.88 | 5,000 | 0 | 0.0 |
19/06/2012 |
1.88
|
11,600 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 |
18/06/2012 |
1.95
|
9,070 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 |
15/06/2012 |
1.91
|
2,380 | 1.88 | 1.91 | 1.88 | 0 | 0 | 0 |
14/06/2012 |
1.88
|
4,780 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
13/06/2012 |
1.88
|
6,020 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 |
12/06/2012 |
1.84
|
24,700 | 1.84 | 1.84 | 1.81 | 0 | 580 | -0.0 |
11/06/2012 |
1.88
|
10,920 | 1.91 | 1.91 | 1.88 | 0 | 4,420 | -0.0 |
08/06/2012 |
1.91
|
31,310 | 1.95 | 1.95 | 1.88 | 0 | 5,000 | -0.0 |
07/06/2012 |
1.95
|
30,450 | 1.88 | 1.95 | 1.84 | 15,000 | 15,120 | 0.0 |
06/06/2012 |
1.88
|
10,720 | 1.88 | 1.88 | 1.81 | 2,510 | 0 | 0.0 |
05/06/2012 |
1.88
|
10,530 | 1.77 | 1.88 | 1.77 | 0 | 0 | 0 |
04/06/2012 |
1.81
|
44,680 | 1.81 | 1.84 | 1.81 | 0 | 20,550 | -0.1 |
01/06/2012 |
1.88
|
20,850 | 2.02 | 2.02 | 1.88 | 2,050 | 0 | 0.0 |
31/05/2012 |
1.95
|
12,520 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 |
30/05/2012 |
2.02
|
98,230 | 1.95 | 2.02 | 1.95 | 200 | 0 | 0.0 |
29/05/2012 |
2.02
|
35,250 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
28/05/2012 |
2.12
|
51,380 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
25/05/2012 |
2.23
|
32,930 | 2.19 | 2.23 | 2.09 | 0 | 0 | 0 |
24/05/2012 |
2.12
|
36,100 | 2.26 | 2.26 | 2.12 | 10,000 | 0 | 0.1 |
23/05/2012 |
2.23
|
41,670 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 |
22/05/2012 |
2.33
|
52,410 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
21/05/2012 |
2.43
|
18,060 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
18/05/2012 |
2.33
|
73,610 | 2.37 | 2.40 | 2.33 | 6,000 | 0 | 0.0 |
17/05/2012 |
2.43
|
80,900 | 2.43 | 2.54 | 2.43 | 12,000 | 0 | 0.1 |
16/05/2012 |
2.54
|
22,850 | 2.54 | 2.54 | 2.54 | 3,500 | 0 | 0.0 |
15/05/2012 |
2.64
|
12,410 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
14/05/2012 |
2.75
|
77,090 | 2.85 | 2.85 | 2.75 | 1,900 | 0 | 0.0 |
11/05/2012 |
2.89
|
73,520 | 2.99 | 2.99 | 2.85 | 13,500 | 10 | 0.1 |
10/05/2012 |
2.96
|
180,840 | 2.92 | 2.96 | 2.82 | 7,670 | 0 | 0.1 |
09/05/2012 |
2.82
|
68,650 | 2.82 | 2.82 | 2.75 | 11,800 | 0 | 0.1 |
08/05/2012 |
2.71
|
205,600 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
07/05/2012 |
2.61
|
130,750 | 2.50 | 2.61 | 2.50 | 10 | 6,000 | -0.0 |
04/05/2012 |
2.50
|
53,920 | 2.47 | 2.50 | 2.43 | 0 | 0 | 0 |
03/05/2012 |
2.50
|
18,840 | 2.50 | 2.54 | 2.43 | 0 | 3,000 | -0.0 |
02/05/2012 |
2.50
|
134,790 | 2.43 | 2.50 | 2.40 | 780 | 0 | 0.0 |
27/04/2012 |
2.40
|
21,720 | 2.40 | 2.40 | 2.33 | 1,580 | 0 | 0.0 |
26/04/2012 |
2.37
|
160 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
25/04/2012 |
2.40
|
51,860 | 2.37 | 2.43 | 2.33 | 0 | 18,480 | -0.1 |
24/04/2012 |
2.33
|
8,420 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 |
23/04/2012 |
2.33
|
19,010 | 2.30 | 2.33 | 2.26 | 0 | 0 | 0 |
20/04/2012 |
2.37
|
9,710 | 2.40 | 2.43 | 2.37 | 0 | 0 | 0 |
19/04/2012 |
2.43
|
7,400 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 |
18/04/2012 |
2.47
|
10,670 | 2.40 | 2.47 | 2.37 | 0 | 0 | 0 |
17/04/2012 |
2.47
|
39,300 | 2.37 | 2.47 | 2.37 | 0 | 0 | 0 |
16/04/2012 |
2.40
|
16,880 | 2.40 | 2.43 | 2.40 | 0 | 2,000 | -0.0 |
13/04/2012 |
2.40
|
22,250 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 |