Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.20 | -10.53% | 30,200 | 8,000 | 0.0 |
1.70
1.90
1.90
|
2 tháng
(2025-05-26) |
0 | 0% | 52,300 | 9,600 | 0.0 |
1.70
1.90
1.90
|
3 tháng
(2025-04-28) |
0.40 | 30.77% | 80,000 | 9,600 | 0.0 |
1.30
1.90
1.90
|
6 tháng
(2025-02-03) |
0.30 | 21.43% | 198,000 | 11,000 | 0.0 |
0.90
1.90
1.90
|
12 tháng
(2024-07-30) |
-0.20 | -10.53% | 204,509 | 11,100 | 0.0 |
0.90
1.90
1.90
|
24 tháng
(2023-08-07) |
-0.30 | -15% | 427,103 | 11,200 | 0.0 |
0.90
2.30
1.90
|
36 tháng
(2022-08-10) |
-1.10 | -39.29% | 948,513 | 11,200 | 0.0 |
0.90
2.80
1.90
|
60 tháng
(2020-08-20) |
-3.40 | -66.67% | 5,874,181 | 8,100 | -0.0 |
0.90
8
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/06/2012 |
4.75
|
29,360 | 4.66 | 4.85 | 4.57 | 0 | 0 | 0 |
07/06/2012 |
4.66
|
29,580 | 4.57 | 4.75 | 4.38 | 0 | 0 | 0 |
06/06/2012 |
4.57
|
810 | 4.47 | 4.57 | 4.29 | 300 | 0 | 0.0 |
05/06/2012 |
4.47
|
5,970 | 4.57 | 4.57 | 4.38 | 1,200 | 0 | 0.0 |
04/06/2012 |
4.57
|
18,420 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
01/06/2012 |
4.57
|
1,040 | 4.47 | 4.57 | 4.38 | 0 | 0 | 0 |
31/05/2012 |
4.47
|
33,210 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 |
30/05/2012 |
4.47
|
11,240 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
29/05/2012 |
4.66
|
20,450 | 4.57 | 4.66 | 4.38 | 0 | 0 | 0 |
28/05/2012 |
4.57
|
45,520 | 4.75 | 4.94 | 4.57 | 0 | 0 | 0 |
25/05/2012 |
4.75
|
6,030 | 4.66 | 4.85 | 4.75 | 0 | 0 | 0 |
24/05/2012 |
4.66
|
35,920 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
23/05/2012 |
4.85
|
24,740 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
22/05/2012 |
5.03
|
37,360 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
21/05/2012 |
5.22
|
21,460 | 5.13 | 5.22 | 4.94 | 0 | 0 | 0 |
18/05/2012 |
5.13
|
93,150 | 5.22 | 5.40 | 5.03 | 0 | 0 | 0 |
17/05/2012 |
5.22
|
27,510 | 5.13 | 5.31 | 4.94 | 0 | 20 | -0.0 |
16/05/2012 |
5.13
|
29,800 | 5.31 | 5.40 | 5.13 | 0 | 20 | -0.0 |
15/05/2012 |
5.31
|
43,420 | 5.50 | 5.50 | 5.31 | 0 | 20,120 | -0.1 |
14/05/2012 |
5.50
|
49,380 | 5.50 | 5.68 | 5.50 | 300 | 1,010 | -0.0 |
11/05/2012 |
5.50
|
35,940 | 5.78 | 5.96 | 5.50 | 20 | 0 | 0.0 |
10/05/2012 |
5.78
|
116,670 | 5.87 | 6.06 | 5.78 | 20 | 3,000 | -0.0 |
09/05/2012 |
5.87
|
61,590 | 5.68 | 5.87 | 5.50 | 2,300 | 0 | 0.0 |
08/05/2012 |
5.68
|
38,780 | 5.68 | 5.78 | 5.68 | 0 | 3,600 | -0.0 |
07/05/2012 |
5.68
|
50,460 | 5.50 | 5.68 | 5.59 | 10 | 0 | 0.0 |
04/05/2012 |
5.50
|
22,640 | 5.50 | 5.59 | 5.40 | 0 | 0 | 0 |
03/05/2012 |
5.50
|
16,520 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 |
02/05/2012 |
5.78
|
18,870 | 5.78 | 5.96 | 5.59 | 0 | 0 | 0 |
27/04/2012 |
5.78
|
16,110 | 5.68 | 5.78 | 5.59 | 0 | 0 | 0 |
26/04/2012 |
5.68
|
18,980 | 5.59 | 5.87 | 5.31 | 0 | 6,200 | -0.0 |
25/04/2012 |
5.59
|
64,120 | 5.40 | 5.59 | 5.50 | 39,350 | 0 | 0.2 |
24/04/2012 |
5.40
|
21,470 | 5.68 | 5.68 | 5.40 | 0 | 8,300 | -0.0 |
23/04/2012 |
5.68
|
8,370 | 5.50 | 5.68 | 5.40 | 170 | 0 | 0.0 |
20/04/2012 |
5.50
|
17,400 | 5.31 | 5.50 | 5.50 | 1,600 | 0 | 0.0 |
19/04/2012 |
5.31
|
26,210 | 5.59 | 5.68 | 5.31 | 0 | 0 | 0 |
18/04/2012 |
5.59
|
13,600 | 5.87 | 5.87 | 5.59 | 1,000 | 0 | 0.0 |
17/04/2012 |
5.87
|
7,430 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
16/04/2012 |
5.87
|
59,920 | 5.59 | 5.87 | 5.59 | 53,650 | 0 | 0.3 |
13/04/2012 |
5.59
|
38,750 | 5.59 | 5.78 | 5.59 | 30,000 | 0 | 0.2 |
12/04/2012 |
5.59
|
16,980 | 5.50 | 5.68 | 5.50 | 0 | 2,500 | -0.0 |
11/04/2012 |
5.50
|
10,650 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 |
10/04/2012 |
5.31
|
29,480 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
09/04/2012 |
5.59
|
22,210 | 5.50 | 5.59 | 5.40 | 0 | 0 | 0 |
06/04/2012 |
5.50
|
6,410 | 5.50 | 5.59 | 5.50 | 1,000 | 0 | 0.0 |
05/04/2012 |
5.50
|
5,980 | 5.50 | 5.68 | 5.31 | 0 | 0 | 0 |
04/04/2012 |
5.50
|
27,100 | 5.31 | 5.50 | 5.50 | 21,150 | 0 | 0.1 |
03/04/2012 |
5.31
|
37,190 | 5.50 | 5.59 | 5.31 | 0 | 0 | 0 |
30/03/2012 |
5.50
|
38,820 | 5.78 | 5.78 | 5.50 | 3,800 | 0 | 0.0 |
29/03/2012 |
5.78
|
112,490 | 6.06 | 6.06 | 5.78 | 0 | 0 | 0 |
28/03/2012 |
6.06
|
69,960 | 5.96 | 6.24 | 5.96 | 64,250 | 0 | 0.4 |
27/03/2012 |
5.96
|
94,210 | 5.96 | 6.06 | 5.78 | 0 | 2,500 | -0.0 |
26/03/2012 |
5.96
|
217,100 | 6.24 | 6.24 | 5.96 | 0 | 0 | 0 |
23/03/2012 |
6.24
|
318,660 | 5.96 | 6.24 | 5.68 | 0 | 0 | 0 |
22/03/2012 |
5.96
|
70,000 | 6.24 | 6.24 | 5.96 | 0 | 0 | 0 |
21/03/2012 |
6.24
|
165,410 | 6.24 | 6.24 | 5.96 | 0 | 0 | 0 |
20/03/2012 |
6.24
|
139,790 | 6.43 | 6.71 | 6.15 | 0 | 0 | 0 |
19/03/2012 |
6.43
|
122,130 | 6.15 | 6.43 | 5.87 | 0 | 0 | 0 |
16/03/2012 |
6.15
|
81,940 | 5.87 | 6.15 | 5.87 | 0 | 0 | 0 |
15/03/2012 |
5.87
|
207,840 | 5.68 | 5.87 | 5.40 | 0 | 0 | 0 |
14/03/2012 |
5.68
|
44,230 | 5.68 | 5.78 | 5.68 | 0 | 0 | 0 |
13/03/2012 |
5.68
|
41,850 | 5.50 | 5.68 | 5.40 | 500 | 0 | 0.0 |
12/03/2012 |
5.50
|
90,740 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 |
09/03/2012 |
5.31
|
85,540 | 5.13 | 5.31 | 5.13 | 0 | 0 | 0 |
08/03/2012 |
5.13
|
150,270 | 5.13 | 5.22 | 4.94 | 0 | 0 | 0 |
07/03/2012 |
5.13
|
154,150 | 5.22 | 5.31 | 5.03 | 0 | 0 | 0 |
06/03/2012 |
5.22
|
66,220 | 5.13 | 5.31 | 5.03 | 0 | 0 | 0 |
05/03/2012 |
5.13
|
91,580 | 4.94 | 5.13 | 5.03 | 21,770 | 0 | 0.1 |
02/03/2012 |
4.94
|
96,830 | 4.85 | 4.94 | 4.75 | 0 | 0 | 0 |
01/03/2012 |
4.85
|
74,640 | 4.66 | 4.85 | 4.57 | 0 | 0 | 0 |
29/02/2012 |
4.66
|
116,340 | 4.47 | 4.66 | 4.38 | 0 | 0 | 0 |
28/02/2012 |
4.47
|
120,810 | 4.38 | 4.57 | 4.38 | 0 | 0 | 0 |
27/02/2012 |
4.38
|
91,050 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 |
24/02/2012 |
4.19
|
20,050 | 4.19 | 4.29 | 4.19 | 0 | 0 | 0 |
23/02/2012 |
4.19
|
78,790 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
22/02/2012 |
4.10
|
169,090 | 3.91 | 4.10 | 3.82 | 0 | 0 | 0 |
21/02/2012 |
3.91
|
70,080 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 |
20/02/2012 |
4.10
|
77,730 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
17/02/2012 |
4.19
|
105,050 | 4.10 | 4.19 | 3.91 | 0 | 0 | 0 |
16/02/2012 |
4.10
|
54,130 | 4.10 | 4.19 | 4.01 | 0 | 0 | 0 |
15/02/2012 |
4.10
|
87,750 | 4.01 | 4.19 | 4.01 | 31,600 | 0 | 0.1 |
14/02/2012 |
4.01
|
109,290 | 3.91 | 4.01 | 3.73 | 0 | 0 | 0 |
13/02/2012 |
3.91
|
35,920 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
10/02/2012 |
3.82
|
19,640 | 3.82 | 3.91 | 3.73 | 12,000 | 0 | 0.1 |
09/02/2012 |
3.82
|
5,430 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 |
08/02/2012 |
4.01
|
7,820 | 3.82 | 4.01 | 3.82 | 0 | 0 | 0 |
07/02/2012 |
3.82
|
5,030 | 3.73 | 3.82 | 3.63 | 400 | 0 | 0.0 |
06/02/2012 |
3.73
|
30,770 | 3.91 | 3.91 | 3.73 | 50 | 0 | 0.0 |
03/02/2012 |
3.91
|
28,260 | 4.10 | 4.19 | 3.91 | 0 | 0 | 0 |
02/02/2012 |
4.10
|
55,210 | 3.91 | 4.10 | 3.73 | 0 | 0 | 0 |
01/02/2012 |
3.91
|
6,940 | 3.91 | 4.10 | 3.73 | 0 | 0 | 0 |
31/01/2012 |
3.91
|
16,320 | 3.91 | 4.10 | 3.91 | 0 | 0 | 0 |
30/01/2012 |
3.91
|
7,230 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
20/01/2012 |
3.73
|
13,360 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
19/01/2012 |
3.63
|
12,260 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
18/01/2012 |
3.63
|
3,750 | 3.54 | 3.63 | 3.54 | 3,000 | 0 | 0.0 |
17/01/2012 |
3.54
|
70 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
16/01/2012 |
3.63
|
11,380 | 3.54 | 3.63 | 3.45 | 0 | 0 | 0 |
13/01/2012 |
3.54
|
6,540 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
12/01/2012 |
3.63
|
2,350 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 |
11/01/2012 |
3.73
|
3,610 | 3.63 | 3.73 | 3.73 | 3,000 | 0 | 0.0 |