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) |
2.50 | 46.30% | 190,600 | -32,300 | -0.2 |
5.40
7.90
7.40
|
2 tháng
(2025-05-26) |
3.30 | 71.74% | 265,300 | -32,300 | -0.2 |
4.60
7.90
7.40
|
3 tháng
(2025-04-25) |
2.80 | 54.90% | 333,000 | -32,300 | -0.2 |
4.60
7.90
7.40
|
6 tháng
(2025-02-03) |
3.20 | 68.09% | 654,610 | -32,300 | -0.2 |
4.60
7.90
7.40
|
12 tháng
(2024-07-29) |
4.20 | 113.51% | 1,685,793 | -32,300 | -0.2 |
3.40
7.90
7.40
|
24 tháng
(2023-08-04) |
1.80 | 29.51% | 3,848,845 | -72,700 | -0.4 |
3.20
7.90
7.40
|
36 tháng
(2022-08-09) |
1.70 | 27.42% | 10,536,792 | -45,198 | -0.3 |
3.20
7.90
7.40
|
60 tháng
(2020-08-19) |
3.30 | 71.74% | 30,171,210 | 2,920,502 | 11.6 |
3.20
12.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/09/2012 |
1.80
|
33,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
25/09/2012 |
1.70
|
185,700 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
24/09/2012 |
1.70
|
159,700 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
21/09/2012 |
1.70
|
88,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
20/09/2012 |
1.80
|
112,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
19/09/2012 |
1.80
|
190,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
18/09/2012 |
1.80
|
121,500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/09/2012 |
1.90
|
212,100 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
14/09/2012 |
1.80
|
339,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
13/09/2012 |
1.70
|
218,300 | 1.70 | 1.70 | 1.60 | 0 | 50,000 | -0.1 |
12/09/2012 |
1.70
|
320,200 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
11/09/2012 |
1.80
|
35,300 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
10/09/2012 |
1.90
|
41,900 | 2 | 2 | 1.90 | 0 | 0 | 0 |
07/09/2012 |
2
|
219,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
06/09/2012 |
2.10
|
95,700 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
05/09/2012 |
2.20
|
226,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
04/09/2012 |
2.40
|
90,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
31/08/2012 |
2.40
|
228,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
30/08/2012 |
2.50
|
236,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
29/08/2012 |
2.50
|
273,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
28/08/2012 |
2.40
|
18,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/08/2012 |
2.50
|
38,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
24/08/2012 |
2.70
|
533,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/08/2012 |
2.70
|
42,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/08/2012 |
2.80
|
136,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/08/2012 |
2.70
|
674,800 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
20/08/2012 |
2.90
|
109,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
17/08/2012 |
2.80
|
150,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/08/2012 |
2.90
|
14,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/08/2012 |
2.90
|
153,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/08/2012 |
2.90
|
40,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
13/08/2012 |
2.90
|
103,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/08/2012 |
3
|
88,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
09/08/2012 |
3.10
|
277,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
08/08/2012 |
2.90
|
150,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
07/08/2012 |
2.80
|
111,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
06/08/2012 |
3
|
352,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
03/08/2012 |
3
|
91,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
02/08/2012 |
3
|
127,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/08/2012 |
3
|
173,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
31/07/2012 |
3
|
215,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/07/2012 |
2.90
|
71,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
27/07/2012 |
2.90
|
224,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/07/2012 |
3.10
|
113,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/07/2012 |
3
|
275,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
24/07/2012 |
2.90
|
419,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
23/07/2012 |
3.20
|
341,300 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
20/07/2012 |
3.30
|
527,500 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
19/07/2012 |
3.40
|
518,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
18/07/2012 |
3.10
|
263,600 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
17/07/2012 |
3.30
|
294,700 | 3.20 | 3.30 | 3 | 50,000 | 0 | 0.2 |
16/07/2012 |
3.20
|
434,500 | 3.30 | 3.40 | 3.10 | 1,000 | 0 | 0.0 |
13/07/2012 |
3.30
|
704,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/07/2012 |
3.10
|
616,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
11/07/2012 |
2.90
|
126,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/07/2012 |
2.80
|
146,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
09/07/2012 |
2.70
|
246,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/07/2012 |
2.90
|
452,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
05/07/2012 |
2.90
|
454,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/07/2012 |
2.80
|
218,800 | 2.80 | 2.90 | 2.70 | 0 | 10,000 | -0.0 |
03/07/2012 |
2.80
|
227,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/07/2012 |
2.80
|
321,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
29/06/2012 |
2.90
|
288,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
28/06/2012 |
2.90
|
346,800 | 2.80 | 2.90 | 2.70 | 10,000 | 0 | 0.0 |
27/06/2012 |
2.80
|
266,900 | 3 | 3.10 | 2.80 | 0 | 5,000 | -0.0 |
26/06/2012 |
3
|
273,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
25/06/2012 |
3.20
|
188,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/06/2012 |
3.40
|
221,800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
21/06/2012 |
3.60
|
201,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/06/2012 |
3.50
|
84,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/06/2012 |
3.50
|
279,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/06/2012 |
3.50
|
472,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
15/06/2012 |
3.60
|
182,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/06/2012 |
3.60
|
188,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
13/06/2012 |
3.70
|
320,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
12/06/2012 |
3.60
|
1,009,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
11/06/2012 |
3.80
|
855,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
08/06/2012 |
3.80
|
198,800 | 3.60 | 3.80 | 3.80 | 5,000 | 0 | 0.0 |
07/06/2012 |
3.60
|
28,600 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
06/06/2012 |
3.40
|
1,514,400 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
05/06/2012 |
3.20
|
34,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
04/06/2012 |
3.40
|
2,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
01/06/2012 |
3.60
|
27,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
31/05/2012 |
3.80
|
29,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/05/2012 |
4
|
80,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/05/2012 |
4.20
|
574,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
28/05/2012 |
4.50
|
563,000 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
25/05/2012 |
4.70
|
594,900 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
24/05/2012 |
4.50
|
527,700 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
23/05/2012 |
4.60
|
442,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
22/05/2012 |
4.90
|
493,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
21/05/2012 |
4.90
|
318,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
18/05/2012 |
4.70
|
773,800 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
17/05/2012 |
4.90
|
677,000 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
16/05/2012 |
5.20
|
887,900 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
15/05/2012 |
5.20
|
679,900 | 5.50 | 5.50 | 5.20 | 5,000 | 30,000 | -0.1 |
14/05/2012 |
5.50
|
771,900 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
11/05/2012 |
5.90
|
987,500 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
10/05/2012 |
6.20
|
707,400 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
09/05/2012 |
6.30
|
961,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |