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) |
0.30 | 3.41% | 39,300 | 0 | 0 |
8.20
10.20
9.10
|
2 tháng
(2025-05-26) |
-0.50 | -5.21% | 41,700 | 0 | 0 |
8.10
10.30
9.10
|
3 tháng
(2025-04-25) |
-0.40 | -4.21% | 44,800 | 0 | 0 |
8.10
11.40
9.10
|
6 tháng
(2025-02-03) |
-0.20 | -2.15% | 94,518 | 0 | 0 |
7.50
11.50
9.10
|
12 tháng
(2024-07-29) |
0.60 | 7.06% | 156,654 | 0 | 0 |
7.10
11.50
9.10
|
24 tháng
(2023-08-04) |
3.50 | 62.50% | 254,286 | 500 | 0.0 |
5.60
11.50
9.10
|
36 tháng
(2022-08-09) |
3.90 | 75% | 372,199 | 1,900 | 0.0 |
3.70
11.50
9.10
|
60 tháng
(2020-08-19) |
5.70 | 167.65% | 671,106 | -7,500 | -0.0 |
3.40
11.50
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/09/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
25/09/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
24/09/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
21/09/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
20/09/2012 |
4.14
|
1,200 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/09/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
18/09/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
17/09/2012 |
4.31
|
1,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
14/09/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/09/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/09/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
11/09/2012 |
4.58
|
500 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/09/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
07/09/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
06/09/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
05/09/2012 |
4.91
|
200 | 4.42 | 4.91 | 4.42 | 0 | 0 | 0 |
04/09/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
31/08/2012 |
4.47
|
4,000 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
30/08/2012 |
4.80
|
1,100 | 4.53 | 4.80 | 4.53 | 0 | 0 | 0 |
29/08/2012 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
28/08/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
27/08/2012 |
4.53
|
2,600 | 4.25 | 4.53 | 4.19 | 0 | 0 | 0 |
24/08/2012 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
23/08/2012 |
4.25
|
1,800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/08/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
21/08/2012 |
4.25
|
200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
20/08/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
17/08/2012 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
16/08/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
15/08/2012 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
14/08/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/08/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/08/2012 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
09/08/2012 |
4.64
|
1,900 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
08/08/2012 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
07/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
06/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
03/08/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
02/08/2012 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
01/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
31/07/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
30/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
27/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
26/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
25/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
24/07/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
23/07/2012 |
4.75
|
1,100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
20/07/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
19/07/2012 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/07/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
17/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
16/07/2012 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/07/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
12/07/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
11/07/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
10/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
05/07/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
04/07/2012 |
4.69
|
800 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 |
03/07/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
02/07/2012 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
29/06/2012 |
4.97
|
900 | 4.97 | 4.97 | 4.69 | 0 | 0 | 0 |
28/06/2012 |
4.69
|
500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/06/2012 |
4.42
|
900 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
26/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
25/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/06/2012 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
21/06/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/06/2012 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
19/06/2012 |
4.91
|
300 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
18/06/2012 |
5.24
|
300 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
15/06/2012 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/06/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/06/2012 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/06/2012 |
5.41
|
2,300 | 5.35 | 5.41 | 5.24 | 0 | 0 | 0 |
11/06/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
08/06/2012 |
5.35
|
50,500 | 5.30 | 5.35 | 5.02 | 0 | 0 | 0 |
07/06/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
06/06/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
05/06/2012 |
5.24
|
800 | 4.91 | 5.24 | 4.91 | 0 | 0 | 0 |
04/06/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/06/2012 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
31/05/2012 |
4.64
|
1,400 | 4.75 | 5.19 | 4.64 | 0 | 0 | 0 |
30/05/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
29/05/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
28/05/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
25/05/2012 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
24/05/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
23/05/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/05/2012 |
5.02
|
300 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
21/05/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
18/05/2012 |
5.02
|
500 | 5.35 | 5.35 | 5.02 | 0 | 0 | 0 |
17/05/2012 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
16/05/2012 |
5.08
|
3,200 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
15/05/2012 |
5.41
|
1,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
14/05/2012 |
5.80
|
1,600 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
11/05/2012 |
6.18
|
1,000 | 5.80 | 6.18 | 5.80 | 0 | 0 | 0 |
10/05/2012 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
09/05/2012 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |