Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
31.20 | 10.58% | 33,200 | -3,500 | -1.0 |
292.20
326.40
326.40
|
2 tháng
(2025-06-02) |
35.90 | 12.38% | 46,000 | -3,500 | -1.0 |
289.40
326.40
326.40
|
3 tháng
(2025-05-05) |
44 | 15.60% | 70,000 | -7,400 | -1.0 |
282
326.40
326.40
|
6 tháng
(2025-02-03) |
112 | 52.34% | 154,900 | -15,780 | -3.3 |
209.80
326.40
326.40
|
12 tháng
(2024-08-05) |
130.53 | 66.78% | 293,500 | -17,419 | -3.8 |
195.47
326.40
326.40
|
24 tháng
(2023-08-10) |
152.53 | 87.93% | 400,300 | -26,719 | -5.7 |
164.19
326.40
326.40
|
36 tháng
(2022-08-15) |
102.26 | 45.70% | 474,100 | -40,056 | -7.1 |
164.19
326.40
326.40
|
60 tháng
(2020-08-25) |
169.09 | 107.77% | 615,100 | -16,036 | -1.4 |
155.26
326.40
326.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/05/2012 |
56.48
|
11,780 | 56.48 | 56.98 | 54.48 | 6,930 | 0 | 0.8 |
03/05/2012 |
56.48
|
37,300 | 56.48 | 56.98 | 56.48 | 28,000 | 0 | 3.2 |
02/05/2012 |
56.48
|
49,540 | 54.48 | 56.48 | 55.48 | 19,210 | 0 | 2.2 |
27/04/2012 |
54.48
|
12,390 | 55.98 | 56.48 | 53.98 | 1,950 | 100 | 0.2 |
26/04/2012 |
55.98
|
5,050 | 55.98 | 55.98 | 55.48 | 0 | 0 | 0 |
25/04/2012 |
55.98
|
5,160 | 56.98 | 57.48 | 55.98 | 22,400 | 120 | 2.5 |
24/04/2012 |
56.98
|
5,760 | 57.48 | 57.48 | 55.98 | 600 | 0 | 0.1 |
23/04/2012 |
57.48
|
12,250 | 57.98 | 57.98 | 55.48 | 1,000 | 0 | 0.1 |
20/04/2012 |
57.98
|
0 | 57.98 | 57.98 | 57.98 | 0 | 0 | 0 |
19/04/2012 |
57.98
|
6,020 | 58.48 | 58.48 | 55.98 | 0 | 0 | 0 |
18/04/2012 |
58.48
|
25,920 | 58.48 | 58.48 | 55.98 | 0 | 100 | -0.0 |
17/04/2012 |
58.48
|
130 | 58.48 | 58.48 | 58.48 | 0 | 0 | 0 |
16/04/2012 |
58.48
|
1,000 | 56.48 | 58.48 | 58.48 | 0 | 0 | 0 |
13/04/2012 |
56.48
|
8,110 | 58.98 | 58.98 | 56.48 | 0 | 0 | 0 |
12/04/2012 |
58.98
|
15,310 | 57.48 | 59.48 | 57.48 | 8,000 | 0 | 0.9 |
11/04/2012 |
57.48
|
370 | 58.98 | 58.98 | 57.48 | 70 | 0 | 0.0 |
10/04/2012 |
58.98
|
7,000 | 58.48 | 58.98 | 58.98 | 0 | 0 | 0 |
09/04/2012 |
58.48
|
7,250 | 60.47 | 60.97 | 58.48 | 1,160 | 0 | 0.1 |
06/04/2012 |
60.47
|
1,010 | 60.97 | 60.97 | 60.47 | 0 | 0 | 0 |
05/04/2012 |
60.97
|
5,380 | 60.97 | 60.97 | 57.98 | 0 | 0 | 0 |
04/04/2012 |
60.97
|
60 | 61.47 | 61.47 | 59.98 | 0 | 0 | 0 |
03/04/2012 |
61.47
|
0 | 61.47 | 61.47 | 61.47 | 0 | 0 | 0 |
30/03/2012 |
61.47
|
0 | 61.47 | 61.47 | 61.47 | 0 | 0 | 0 |
29/03/2012 |
61.47
|
0 | 61.47 | 61.47 | 61.47 | 0 | 0 | 0 |
28/03/2012 |
61.47
|
30 | 61.47 | 61.47 | 59.98 | 0 | 0 | 0 |
27/03/2012 |
61.47
|
16,240 | 62.47 | 62.47 | 61.47 | 16,000 | 710 | 1.9 |
26/03/2012 |
62.47
|
100 | 61.97 | 62.47 | 62.47 | 100 | 0 | 0.0 |
23/03/2012 |
61.97
|
12,500 | 61.97 | 62.47 | 59.48 | 0 | 0 | 0 |
22/03/2012 |
61.97
|
9,500 | 61.47 | 61.97 | 61.97 | 0 | 0 | 0 |
21/03/2012 |
61.47
|
17,720 | 61.47 | 61.47 | 59.98 | 600 | 300 | 0.0 |
20/03/2012 |
61.47
|
48,810 | 59.98 | 61.47 | 59.98 | 15,000 | 0 | 1.8 |
19/03/2012 |
59.98
|
17,830 | 58.98 | 59.98 | 58.48 | 0 | 0 | 0 |
16/03/2012 |
58.98
|
3,530 | 57.98 | 58.98 | 56.98 | 230 | 0 | 0.0 |
15/03/2012 |
57.98
|
11,480 | 55.98 | 58.48 | 55.98 | 50 | 0 | 0.0 |
14/03/2012 |
55.98
|
9,650 | 54.98 | 55.98 | 54.48 | 8,000 | 0 | 0.9 |
13/03/2012 |
54.98
|
15,200 | 53.98 | 54.98 | 53.98 | 15,000 | 0 | 1.6 |
12/03/2012 |
53.98
|
0 | 53.98 | 53.98 | 52.48 | 7,000 | 0 | 0.8 |
09/03/2012 |
53.98
|
5,030 | 53.48 | 53.98 | 51.98 | 5,010 | 0 | 0.5 |
08/03/2012 |
53.48
|
19,120 | 52.48 | 54.48 | 52.48 | 17,700 | 0 | 1.9 |
07/03/2012 |
52.48
|
1,380 | 54.98 | 54.98 | 52.48 | 300 | 0 | 0.0 |
06/03/2012 |
54.98
|
20,720 | 52.98 | 55.48 | 50.98 | 10,000 | 3,720 | 0.7 |
05/03/2012 |
52.98
|
1,020 | 50.48 | 52.98 | 51.48 | 450 | 0 | 0.0 |
02/03/2012 |
50.48
|
17,210 | 48.23 | 50.48 | 49.98 | 3,160 | 0 | 0.3 |
01/03/2012 |
48.23
|
2,620 | 49.98 | 49.98 | 47.48 | 40 | 0 | 0.0 |
29/02/2012 |
49.98
|
1,660 | 50.98 | 50.98 | 49.98 | 0 | 0 | 0 |
28/02/2012 |
50.98
|
1,000 | 50.98 | 50.98 | 50.98 | 0 | 0 | 0 |
27/02/2012 |
50.98
|
1,990 | 52.98 | 52.98 | 50.98 | 0 | 0 | 0 |
24/02/2012 |
52.98
|
1,710 | 52.48 | 52.98 | 51.48 | 1,000 | 0 | 0.1 |
23/02/2012 |
52.48
|
190 | 51.98 | 53.48 | 49.73 | 0 | 0 | 0 |
22/02/2012 |
51.98
|
380 | 49.98 | 51.98 | 48.73 | 0 | 20 | -0.0 |
21/02/2012 |
49.98
|
1,020 | 52.48 | 52.48 | 49.98 | 30 | 40 | -0.0 |
20/02/2012 |
52.48
|
1,450 | 49.98 | 52.48 | 48.23 | 0 | 0 | 0 |
17/02/2012 |
49.98
|
15,200 | 47.73 | 49.98 | 45.73 | 14,000 | 520 | 1.3 |
16/02/2012 |
47.73
|
760 | 47.73 | 47.98 | 47.73 | 150 | 200 | -0.0 |
15/02/2012 |
47.73
|
10 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 |
14/02/2012 |
47.73
|
3,210 | 47.48 | 47.73 | 47.73 | 2,600 | 0 | 0.2 |
13/02/2012 |
47.48
|
1,770 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 |
10/02/2012 |
47.48
|
3,640 | 47.23 | 47.98 | 46.98 | 0 | 20 | -0.0 |
09/02/2012 |
47.23
|
630 | 47.48 | 47.48 | 46.98 | 0 | 0 | 0 |
08/02/2012 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 |
07/02/2012 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 |
06/02/2012 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 |
03/02/2012 |
47.48
|
20 | 47.23 | 48.48 | 47.48 | 0 | 0 | 0 |
02/02/2012 |
47.23
|
160 | 46.23 | 47.23 | 45.48 | 0 | 0 | 0 |
01/02/2012 |
46.23
|
10 | 48.48 | 48.48 | 46.23 | 0 | 0 | 0 |
31/01/2012 |
48.48
|
350 | 48.48 | 48.48 | 46.98 | 120 | 0 | 0.0 |
30/01/2012 |
48.48
|
0 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 |
20/01/2012 |
48.48
|
2,120 | 47.48 | 49.23 | 45.48 | 0 | 0 | 0 |
19/01/2012 |
47.48
|
1,000 | 45.23 | 47.48 | 47.48 | 0 | 0 | 0 |
18/01/2012 |
45.23
|
7,700 | 45.98 | 45.98 | 45.23 | 0 | 0 | 0 |
17/01/2012 |
45.98
|
6,110 | 46.48 | 46.98 | 45.23 | 600 | 0 | 0.1 |
16/01/2012 |
46.48
|
4,740 | 46.98 | 46.98 | 45.73 | 0 | 0 | 0 |
13/01/2012 |
46.98
|
570 | 46.98 | 47.48 | 45.98 | 300 | 0 | 0.0 |
12/01/2012 |
46.98
|
10,750 | 46.23 | 46.98 | 46.48 | 0 | 0 | 0 |
11/01/2012 |
46.23
|
3,340 | 46.48 | 47.23 | 45.48 | 0 | 0 | 0 |
10/01/2012 |
46.48
|
21,220 | 45.98 | 46.48 | 46.23 | 0 | 0 | 0 |
09/01/2012 |
45.98
|
11,220 | 46.48 | 46.48 | 45.48 | 0 | 0 | 0 |
06/01/2012 |
46.48
|
1,290 | 45.98 | 46.48 | 44.98 | 0 | 0 | 0 |
05/01/2012 |
45.98
|
39,380 | 46.23 | 46.23 | 44.98 | 24,600 | 0 | 2.3 |
04/01/2012 |
46.23
|
780 | 45.98 | 46.48 | 44.98 | 0 | 0 | 0 |
03/01/2012 |
45.98
|
17,600 | 45.48 | 46.23 | 44.98 | 0 | 0 | 0 |
30/12/2011 |
45.48
|
3,720 | 46.48 | 46.48 | 44.98 | 20 | 0 | 0.0 |
29/12/2011 |
46.48
|
15,720 | 45.98 | 46.48 | 45.23 | 0 | 0 | 0 |
28/12/2011 |
45.98
|
2,430 | 45.98 | 46.23 | 45.98 | 0 | 0 | 0 |
27/12/2011 |
45.98
|
7,560 | 46.23 | 46.98 | 44.98 | 0 | 0 | 0 |
26/12/2011 |
46.23
|
1,160 | 45.48 | 47.73 | 45.48 | 0 | 0 | 0 |
23/12/2011 |
45.48
|
10,920 | 44.98 | 45.48 | 44.98 | 4,250 | 0 | 0.4 |
22/12/2011 |
44.98
|
14,740 | 45.98 | 45.98 | 44.98 | 0 | 0 | 0 |
21/12/2011 |
45.98
|
1,010 | 45.98 | 45.98 | 45.73 | 0 | 0 | 0 |
20/12/2011 |
45.98
|
2,290 | 44.98 | 45.98 | 45.23 | 0 | 1,270 | -0.1 |
19/12/2011 |
44.98
|
1,620 | 46.23 | 46.23 | 44.98 | 0 | 720 | -0.1 |
16/12/2011 |
46.23
|
5,220 | 45.23 | 47.48 | 44.98 | 3,180 | 2,010 | 0.1 |
15/12/2011 |
45.23
|
14,520 | 45.23 | 45.23 | 44.98 | 12,000 | 6,000 | 0.5 |
14/12/2011 |
45.23
|
12,170 | 45.23 | 46.98 | 44.98 | 10,000 | 8,060 | 0.2 |
13/12/2011 |
45.23
|
35,260 | 44.98 | 46.73 | 44.98 | 20,000 | 20,660 | -0.1 |
12/12/2011 |
44.98
|
20,480 | 45.73 | 47.48 | 44.48 | 0 | 19,080 | -1.7 |
09/12/2011 |
45.73
|
3,630 | 47.98 | 47.98 | 45.73 | 0 | 2,620 | -0.2 |
08/12/2011 |
47.98
|
770 | 45.98 | 48.23 | 45.98 | 0 | 0 | 0 |
07/12/2011 |
45.98
|
3,530 | 47.98 | 47.98 | 45.98 | 0 | 1,000 | -0.1 |
06/12/2011 |
47.98
|
1,160 | 48.23 | 48.23 | 46.98 | 0 | 1,100 | -0.1 |