Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.10 | -5.56% | 8,900 | 5,300 | 0.0 |
1.70
1.90
1.70
|
2 tháng
(2025-05-12) |
0.30 | 21.43% | 56,900 | 5,600 | 0.0 |
1.40
1.90
1.70
|
3 tháng
(2025-04-10) |
0.60 | 54.55% | 73,400 | 7,000 | 0.0 |
1.10
1.90
1.70
|
6 tháng
(2025-01-10) |
0.10 | 6.25% | 175,100 | 7,000 | 0.0 |
0.90
1.90
1.70
|
12 tháng
(2024-07-15) |
-0.40 | -19.05% | 182,009 | 7,100 | 0.0 |
0.90
2.10
1.70
|
24 tháng
(2023-07-20) |
-0.20 | -10.53% | 444,203 | 7,200 | 0.0 |
0.90
2.30
1.70
|
36 tháng
(2022-07-25) |
-1.10 | -39.29% | 1,000,171 | 3,300 | -0.0 |
0.90
2.80
1.70
|
60 tháng
(2020-08-04) |
-5.20 | -75.36% | 5,851,891 | 4,100 | -0.0 |
0.90
8
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/12/2011 |
3.54
|
4,740 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
21/12/2011 |
3.63
|
26,550 | 3.63 | 3.73 | 3.54 | 20,300 | 0 | 0.1 |
20/12/2011 |
3.63
|
7,610 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
19/12/2011 |
3.63
|
15,970 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 |
16/12/2011 |
3.82
|
53,850 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
15/12/2011 |
3.73
|
73,390 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 |
14/12/2011 |
3.73
|
14,270 | 3.73 | 3.73 | 3.63 | 0 | 2,000 | -0.0 |
13/12/2011 |
3.73
|
19,280 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
12/12/2011 |
3.73
|
32,860 | 3.63 | 3.73 | 3.73 | 0 | 0 | 0 |
09/12/2011 |
3.63
|
86,760 | 3.54 | 3.63 | 3.54 | 40,890 | 0 | 0.2 |
08/12/2011 |
3.54
|
21,000 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
07/12/2011 |
3.63
|
21,080 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 |
06/12/2011 |
3.82
|
46,500 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
05/12/2011 |
3.91
|
74,340 | 3.73 | 3.91 | 3.63 | 0 | 0 | 0 |
02/12/2011 |
3.73
|
31,740 | 3.73 | 3.73 | 3.54 | 2,000 | 0 | 0.0 |
01/12/2011 |
3.73
|
45,510 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
30/11/2011 |
3.91
|
4,910 | 4.10 | 4.19 | 3.91 | 0 | 0 | 0 |
29/11/2011 |
4.10
|
14,520 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
28/11/2011 |
4.29
|
11,800 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
25/11/2011 |
4.38
|
4,820 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
24/11/2011 |
4.38
|
3,680 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
23/11/2011 |
4.38
|
8,580 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
22/11/2011 |
4.38
|
1,090 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
21/11/2011 |
4.38
|
6,320 | 4.47 | 4.57 | 4.38 | 0 | 0 | 0 |
18/11/2011 |
4.47
|
25,540 | 4.38 | 4.47 | 4.38 | 21,420 | 0 | 0.1 |
17/11/2011 |
4.38
|
640 | 4.38 | 4.47 | 4.19 | 0 | 0 | 0 |
16/11/2011 |
4.38
|
8,200 | 4.38 | 4.47 | 4.19 | 0 | 0 | 0 |
15/11/2011 |
4.38
|
12,960 | 4.19 | 4.38 | 4.01 | 2,000 | 0 | 0.0 |
14/11/2011 |
4.19
|
14,590 | 4.38 | 4.47 | 4.19 | 2,000 | 0 | 0.0 |
11/11/2011 |
4.38
|
17,880 | 4.57 | 4.66 | 4.38 | 0 | 0 | 0 |
10/11/2011 |
4.57
|
7,920 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
09/11/2011 |
4.75
|
700 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 |
08/11/2011 |
4.75
|
26,110 | 4.75 | 4.94 | 4.57 | 0 | 0 | 0 |
07/11/2011 |
4.75
|
61,000 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 |
04/11/2011 |
4.94
|
59,130 | 5.13 | 5.22 | 4.94 | 0 | 0 | 0 |
03/11/2011 |
5.13
|
16,250 | 4.94 | 5.13 | 4.85 | 0 | 0 | 0 |
02/11/2011 |
4.94
|
35,910 | 5.13 | 5.22 | 4.94 | 1,700 | 0 | 0.0 |
01/11/2011 |
5.13
|
42,300 | 5.31 | 5.31 | 5.13 | 1,000 | 0 | 0.0 |
31/10/2011 |
5.31
|
33,260 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
28/10/2011 |
5.50
|
51,930 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
27/10/2011 |
5.50
|
27,610 | 5.40 | 5.50 | 5.22 | 0 | 0 | 0 |
26/10/2011 |
5.40
|
2,620 | 5.22 | 5.40 | 5.22 | 830 | 0 | 0.0 |
25/10/2011 |
5.22
|
28,310 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 |
24/10/2011 |
5.40
|
27,570 | 5.50 | 5.68 | 5.31 | 4,720 | 0 | 0.0 |
21/10/2011 |
5.50
|
22,740 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 |
20/10/2011 |
5.31
|
17,990 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 |
19/10/2011 |
5.22
|
21,060 | 5.31 | 5.40 | 5.13 | 5,400 | 0 | 0.0 |
18/10/2011 |
5.31
|
32,970 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
17/10/2011 |
5.50
|
17,980 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
14/10/2011 |
5.59
|
21,340 | 5.40 | 5.59 | 5.50 | 0 | 0 | 0 |
13/10/2011 |
5.40
|
37,750 | 5.40 | 5.50 | 5.22 | 0 | 0 | 0 |
12/10/2011 |
5.40
|
118,950 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
11/10/2011 |
5.68
|
123,860 | 5.50 | 5.68 | 5.59 | 0 | 0 | 0 |
10/10/2011 |
5.50
|
88,910 | 5.31 | 5.50 | 5.40 | 0 | 0 | 0 |
07/10/2011 |
5.31
|
27,010 | 5.22 | 5.31 | 5.13 | 6,740 | 0 | 0.0 |
06/10/2011 |
5.22
|
47,590 | 5.40 | 5.50 | 5.22 | 0 | 0 | 0 |
05/10/2011 |
5.40
|
6,120 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 |
04/10/2011 |
5.40
|
47,710 | 5.22 | 5.40 | 5.03 | 100 | 0 | 0.0 |
03/10/2011 |
5.22
|
73,800 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 |
30/09/2011 |
5.40
|
23,020 | 5.31 | 5.40 | 5.22 | 0 | 0 | 0 |
29/09/2011 |
5.31
|
27,550 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
28/09/2011 |
5.59
|
13,610 | 5.78 | 5.87 | 5.59 | 0 | 0 | 0 |
27/09/2011 |
5.78
|
32,250 | 5.78 | 5.87 | 5.59 | 0 | 0 | 0 |
26/09/2011 |
5.78
|
21,680 | 5.59 | 5.87 | 5.31 | 0 | 0 | 0 |
23/09/2011 |
5.59
|
66,210 | 5.87 | 5.87 | 5.59 | 0 | 7,400 | -0.0 |
22/09/2011 |
5.87
|
31,010 | 5.87 | 5.96 | 5.78 | 0 | 0 | 0 |
21/09/2011 |
5.87
|
60,050 | 6.15 | 6.15 | 5.87 | 0 | 0 | 0 |
20/09/2011 |
6.15
|
158,300 | 6.15 | 6.24 | 5.87 | 0 | 0 | 0 |
19/09/2011 |
6.15
|
71,490 | 5.96 | 6.15 | 5.78 | 0 | 0 | 0 |
16/09/2011 |
5.96
|
149,220 | 5.78 | 5.96 | 5.50 | 0 | 0 | 0 |
15/09/2011 |
5.78
|
128,810 | 6.06 | 6.06 | 5.78 | 0 | 0 | 0 |
14/09/2011 |
6.06
|
265,830 | 5.96 | 6.24 | 6.06 | 200 | 0 | 0.0 |
13/09/2011 |
5.96
|
51,000 | 5.68 | 5.96 | 5.96 | 0 | 0 | 0 |
12/09/2011 |
5.68
|
111,800 | 5.50 | 5.68 | 5.68 | 0 | 0 | 0 |
09/09/2011 |
5.50
|
164,070 | 5.31 | 5.50 | 5.50 | 0 | 0 | 0 |
08/09/2011 |
5.31
|
280,210 | 5.13 | 5.31 | 5.13 | 0 | 0 | 0 |
07/09/2011 |
5.13
|
83,660 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
06/09/2011 |
5.13
|
46,320 | 5.03 | 5.22 | 5.03 | 0 | 0 | 0 |
05/09/2011 |
5.03
|
104,070 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 |
01/09/2011 |
4.85
|
60,480 | 4.94 | 5.03 | 4.85 | 0 | 0 | 0 |
31/08/2011 |
4.94
|
40,450 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
30/08/2011 |
5.13
|
7,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
29/08/2011 |
5.13
|
20,330 | 5.03 | 5.22 | 4.85 | 0 | 0 | 0 |
26/08/2011 |
5.03
|
3,870 | 4.94 | 5.03 | 4.75 | 0 | 0 | 0 |
25/08/2011 |
4.94
|
15,060 | 4.94 | 5.03 | 4.75 | 0 | 0 | 0 |
24/08/2011 |
4.94
|
33,430 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
23/08/2011 |
5.13
|
32,580 | 5.31 | 5.31 | 5.13 | 0 | 0 | 0 |
22/08/2011 |
5.31
|
33,370 | 5.13 | 5.31 | 5.22 | 1,300 | 0 | 0.0 |
19/08/2011 |
5.13
|
48,380 | 4.94 | 5.13 | 4.75 | 0 | 0 | 0 |
18/08/2011 |
4.94
|
56,230 | 4.75 | 4.94 | 4.57 | 0 | 0 | 0 |
17/08/2011 |
4.75
|
540 | 4.85 | 5.03 | 4.75 | 0 | 0 | 0 |
16/08/2011 |
4.85
|
15,800 | 5.03 | 5.22 | 4.85 | 0 | 0 | 0 |
15/08/2011 |
5.03
|
6,700 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
12/08/2011 |
5.22
|
7,810 | 5.40 | 5.59 | 5.22 | 0 | 0 | 0 |
11/08/2011 |
5.40
|
2,300 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
10/08/2011 |
5.68
|
1,310 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
09/08/2011 |
5.96
|
1,450 | 6.24 | 6.24 | 5.96 | 0 | 0 | 0 |
08/08/2011 |
6.24
|
2,400 | 6.52 | 6.52 | 6.24 | 0 | 0 | 0 |
05/08/2011 |
6.52
|
2,700 | 6.80 | 6.80 | 6.52 | 0 | 0 | 0 |
04/08/2011 |
6.80
|
1,410 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |