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) |
-1.30 | -4.19% | 386,900 | 0 | 0 |
29.60
31
29.70
|
2 tháng
(2025-05-05) |
0.85 | 2.95% | 766,900 | 0 | 0 |
28.56
31
29.70
|
3 tháng
(2025-04-08) |
1.80 | 6.47% | 949,300 | -1,500 | -0.0 |
27.71
31
29.70
|
6 tháng
(2025-01-06) |
1.61 | 5.75% | 2,176,700 | -4,000 | -0.1 |
27.71
31
29.70
|
12 tháng
(2024-07-09) |
-1.53 | -4.89% | 3,851,300 | -4,300 | -0.1 |
27.71
31.42
29.70
|
24 tháng
(2023-07-17) |
9.22 | 45.04% | 8,966,200 | -30,100 | -0.8 |
20.21
32.85
29.70
|
36 tháng
(2022-07-20) |
13.11 | 78.99% | 14,240,400 | -61,128 | -6.1 |
16.01
32.85
29.70
|
60 tháng
(2020-07-30) |
21.23 | 250.49% | 31,104,570 | 141,622 | -1.0 |
8.35
32.85
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2012 |
1.71
|
6,530 | 1.68 | 1.71 | 1.68 | 0 | 0 | 0 |
31/08/2012 |
1.68
|
1,850 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 |
30/08/2012 |
1.64
|
6,390 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
29/08/2012 |
1.71
|
31,510 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 |
28/08/2012 |
1.64
|
19,680 | 1.64 | 1.68 | 1.58 | 0 | 0 | 0 |
27/08/2012 |
1.64
|
58,240 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
24/08/2012 |
1.71
|
30,740 | 1.68 | 1.75 | 1.61 | 0 | 0 | 0 |
23/08/2012 |
1.68
|
40,990 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
22/08/2012 |
1.75
|
73,860 | 1.71 | 1.75 | 1.64 | 0 | 0 | 0 |
21/08/2012 |
1.71
|
63,940 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 |
20/08/2012 |
1.78
|
15,290 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 |
17/08/2012 |
1.78
|
22,600 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 |
16/08/2012 |
1.78
|
55,730 | 1.78 | 1.78 | 1.71 | 0 | 0 | 0 |
15/08/2012 |
1.78
|
61,220 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
14/08/2012 |
1.82
|
74,320 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 |
13/08/2012 |
1.82
|
29,150 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
10/08/2012 |
1.82
|
69,960 | 1.78 | 1.82 | 1.75 | 0 | 0 | 0 |
09/08/2012 |
1.78
|
22,950 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 |
08/08/2012 |
1.78
|
59,850 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 |
07/08/2012 |
1.82
|
50,600 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
06/08/2012 |
1.85
|
14,780 | 1.78 | 1.85 | 1.78 | 0 | 0 | 0 |
03/08/2012 |
1.78
|
1,170 | 1.82 | 1.85 | 1.78 | 0 | 0 | 0 |
02/08/2012 |
1.82
|
41,960 | 1.78 | 1.82 | 1.75 | 0 | 0 | 0 |
01/08/2012 |
1.78
|
15,530 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
31/07/2012 |
1.85
|
22,550 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
30/07/2012 |
1.85
|
117,610 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
27/07/2012 |
1.85
|
43,140 | 1.88 | 1.92 | 1.82 | 0 | 0 | 0 |
26/07/2012 |
1.88
|
51,840 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
25/07/2012 |
1.85
|
56,360 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
24/07/2012 |
1.88
|
60,540 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
23/07/2012 |
1.88
|
26,890 | 1.88 | 1.92 | 1.82 | 0 | 0 | 0 |
20/07/2012 |
1.88
|
92,090 | 1.85 | 1.92 | 1.85 | 0 | 0 | 0 |
19/07/2012 |
1.85
|
55,340 | 1.82 | 1.85 | 1.82 | 100 | 0 | 0.0 |
18/07/2012 |
1.82
|
22,590 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 |
17/07/2012 |
1.78
|
17,500 | 1.82 | 1.82 | 1.75 | 0 | 0 | 0 |
16/07/2012 |
1.82
|
16,410 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
13/07/2012 |
1.88
|
10,350 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
12/07/2012 |
1.82
|
5,460 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
11/07/2012 |
1.82
|
5,500 | 1.85 | 1.85 | 1.82 | 0 | 0 | 0 |
10/07/2012 |
1.85
|
8,910 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
09/07/2012 |
1.85
|
54,900 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
06/07/2012 |
1.85
|
25,570 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |
05/07/2012 |
1.82
|
260 | 1.78 | 1.82 | 1.82 | 0 | 0 | 0 |
04/07/2012 |
1.78
|
51,150 | 1.78 | 1.78 | 1.75 | 0 | 0 | 0 |
03/07/2012 |
1.78
|
51,230 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 |
02/07/2012 |
1.82
|
30,220 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
29/06/2012 |
1.82
|
36,350 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
28/06/2012 |
1.75
|
64,910 | 1.75 | 1.78 | 1.71 | 0 | 0 | 0 |
27/06/2012 |
1.75
|
43,120 | 1.78 | 1.82 | 1.71 | 0 | 0 | 0 |
26/06/2012 |
1.78
|
124,270 | 1.85 | 1.85 | 1.78 | 0 | 9,990 | -0.1 |
25/06/2012 |
1.85
|
47,620 | 1.92 | 1.95 | 1.85 | 0 | 10 | -0.0 |
22/06/2012 |
1.92
|
19,470 | 1.92 | 1.95 | 1.92 | 0 | 5,000 | -0.0 |
21/06/2012 |
1.92
|
26,190 | 1.95 | 1.99 | 1.92 | 0 | 0 | 0 |
20/06/2012 |
1.95
|
58,150 | 1.95 | 2.02 | 1.95 | 0 | 5,010 | -0.0 |
19/06/2012 |
1.95
|
62,280 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 |
18/06/2012 |
2.02
|
41,190 | 2.02 | 2.06 | 1.99 | 0 | 0 | 0 |
15/06/2012 |
2.02
|
23,270 | 1.99 | 2.06 | 1.99 | 0 | 0 | 0 |
14/06/2012 |
1.99
|
37,420 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
13/06/2012 |
2.06
|
60,610 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
12/06/2012 |
2.06
|
46,350 | 2.02 | 2.06 | 1.99 | 0 | 0 | 0 |
11/06/2012 |
2.02
|
26,990 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
08/06/2012 |
2.09
|
85,420 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 |
07/06/2012 |
2.06
|
127,080 | 1.99 | 2.06 | 1.99 | 0 | 0 | 0 |
06/06/2012 |
1.99
|
20,150 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
05/06/2012 |
1.99
|
45,520 | 1.92 | 1.99 | 1.88 | 0 | 0 | 0 |
04/06/2012 |
1.92
|
92,050 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 |
01/06/2012 |
1.99
|
43,970 | 2.02 | 2.06 | 1.99 | 0 | 0 | 0 |
31/05/2012 |
2.02
|
42,240 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 |
30/05/2012 |
2.06
|
44,640 | 2.06 | 2.09 | 2.02 | 0 | 0 | 0 |
29/05/2012 |
2.06
|
75,850 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
28/05/2012 |
2.16
|
64,840 | 2.09 | 2.19 | 2.09 | 0 | 0 | 0 |
25/05/2012 |
2.09
|
120,780 | 2.02 | 2.09 | 2.06 | 0 | 0 | 0 |
24/05/2012 |
2.02
|
42,980 | 2.06 | 2.12 | 2.02 | 0 | 0 | 0 |
23/05/2012 |
2.06
|
124,470 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
22/05/2012 |
2.12
|
72,180 | 2.16 | 2.23 | 2.09 | 0 | 0 | 0 |
21/05/2012 |
2.16
|
162,050 | 2.06 | 2.16 | 2.12 | 6,000 | 0 | 0.0 |
18/05/2012 |
2.06
|
67,780 | 2.09 | 2.16 | 2.06 | 0 | 0 | 0 |
17/05/2012 |
2.09
|
179,510 | 2.02 | 2.09 | 2.02 | 14,010 | 0 | 0.1 |
16/05/2012 |
2.02
|
227,950 | 2.12 | 2.12 | 2.02 | 0 | 10 | -0 |
15/05/2012 |
2.12
|
139,000 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
14/05/2012 |
2.23
|
230,480 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
11/05/2012 |
2.33
|
212,110 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
10/05/2012 |
2.40
|
383,210 | 2.47 | 2.57 | 2.40 | 10 | 0 | 0.0 |
09/05/2012 |
2.47
|
525,910 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 |
08/05/2012 |
2.36
|
155,260 | 2.26 | 2.36 | 2.36 | 0 | 0 | 0 |
07/05/2012 |
2.26
|
237,800 | 2.16 | 2.26 | 2.26 | 0 | 0 | 0 |
04/05/2012 |
2.16
|
52,060 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
03/05/2012 |
2.06
|
167,730 | 1.99 | 2.06 | 2.02 | 0 | 0 | 0 |
02/05/2012 |
1.99
|
120,730 | 1.92 | 1.99 | 1.95 | 0 | 0 | 0 |
27/04/2012 |
1.92
|
221,130 | 1.85 | 1.92 | 1.85 | 0 | 0 | 0 |
26/04/2012 |
1.85
|
159,740 | 1.82 | 1.88 | 1.78 | 0 | 0 | 0 |
25/04/2012 |
1.82
|
124,890 | 1.78 | 1.82 | 1.75 | 0 | 0 | 0 |
24/04/2012 |
1.78
|
70,310 | 1.75 | 1.78 | 1.71 | 0 | 0 | 0 |
23/04/2012 |
1.75
|
89,920 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
20/04/2012 |
1.75
|
98,080 | 1.78 | 1.82 | 1.71 | 0 | 0 | 0 |
19/04/2012 |
1.78
|
216,170 | 1.75 | 1.82 | 1.75 | 0 | 0 | 0 |
18/04/2012 |
1.75
|
249,910 | 1.68 | 1.75 | 1.68 | 0 | 0 | 0 |
17/04/2012 |
1.68
|
179,770 | 1.61 | 1.68 | 1.61 | 0 | 0 | 0 |
16/04/2012 |
1.61
|
137,680 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 |
13/04/2012 |
1.58
|
38,790 | 1.61 | 1.61 | 1.54 | 0 | 0 | 0 |