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) |
2.70 | 18.95% | 81,142,100 | 1,145,430 | 16.8 |
14.10
17.50
17.50
|
2 tháng
(2025-05-26) |
3.59 | 26.84% | 123,355,800 | -1,922,770 | -29.1 |
13.36
17.50
17.50
|
3 tháng
(2025-04-28) |
4.09 | 31.77% | 147,028,500 | -3,339,770 | -36.1 |
12.73
17.50
17.50
|
6 tháng
(2025-02-03) |
-0.23 | -1.35% | 237,571,500 | -4,875,283 | -69.9 |
12.05
18.91
17.50
|
12 tháng
(2024-07-30) |
-2.05 | -10.79% | 438,729,600 | -8,781 | 27.2 |
12.05
20.73
17.50
|
24 tháng
(2023-08-07) |
3.70 | 27.93% | 755,048,100 | -2,278,387 | -21.9 |
10.52
22.01
17.50
|
36 tháng
(2022-08-10) |
6.23 | 58.09% | 893,393,200 | -1,294,577 | -4.3 |
5.67
22.01
17.50
|
60 tháng
(2020-08-20) |
14.06 | 486.22% | 1,213,868,710 | -336,257 | 33.5 |
2.86
22.74
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/05/2012 |
2.15
|
27,200 | 2.04 | 2.15 | 2.04 | 0 | 0 | 0 |
04/05/2012 |
2.04
|
30,300 | 2.04 | 2.07 | 1.93 | 0 | 0 | 0 |
03/05/2012 |
2.04
|
29,000 | 2.00 | 2.04 | 1.85 | 0 | 0 | 0 |
02/05/2012 |
2.00
|
76,700 | 2.04 | 2.07 | 1.93 | 0 | 0 | 0 |
27/04/2012 |
2.04
|
26,300 | 2.07 | 2.11 | 2.04 | 0 | 0 | 0 |
26/04/2012 |
2.07
|
10,200 | 2.19 | 2.19 | 2.07 | 0 | 0 | 0 |
25/04/2012 |
2.19
|
29,000 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
24/04/2012 |
2.19
|
35,800 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
23/04/2012 |
2.19
|
21,200 | 2.19 | 2.22 | 2.04 | 0 | 0 | 0 |
20/04/2012 |
2.19
|
42,700 | 2.15 | 2.22 | 2.04 | 0 | 0 | 0 |
19/04/2012 |
2.15
|
10,000 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
18/04/2012 |
2.26
|
104,000 | 2.19 | 2.33 | 2.19 | 0 | 0 | 0 |
17/04/2012 |
2.19
|
34,100 | 2.22 | 2.30 | 2.19 | 0 | 0 | 0 |
16/04/2012 |
2.22
|
47,700 | 2.15 | 2.26 | 2.15 | 0 | 0 | 0 |
13/04/2012 |
2.15
|
32,900 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
12/04/2012 |
2.26
|
28,000 | 2.15 | 2.26 | 2.11 | 0 | 0 | 0 |
11/04/2012 |
2.15
|
53,200 | 2.04 | 2.15 | 2.07 | 0 | 0 | 0 |
10/04/2012 |
2.04
|
67,900 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 |
09/04/2012 |
2.15
|
47,600 | 2.15 | 2.15 | 2.04 | 0 | 0 | 0 |
06/04/2012 |
2.15
|
13,900 | 2.15 | 2.19 | 2.07 | 0 | 0 | 0 |
05/04/2012 |
2.15
|
52,100 | 2.00 | 2.15 | 1.93 | 0 | 0 | 0 |
04/04/2012 |
2.00
|
54,200 | 2.15 | 2.22 | 2.00 | 0 | 0 | 0 |
03/04/2012 |
2.15
|
36,200 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
30/03/2012 |
2.19
|
44,400 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 |
29/03/2012 |
2.19
|
25,600 | 2.26 | 2.33 | 2.11 | 0 | 0 | 0 |
28/03/2012 |
2.26
|
29,800 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
27/03/2012 |
2.26
|
60,700 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
26/03/2012 |
2.37
|
52,700 | 2.44 | 2.48 | 2.37 | 0 | 0 | 0 |
23/03/2012 |
2.44
|
30,700 | 2.33 | 2.48 | 2.22 | 0 | 0 | 0 |
22/03/2012 |
2.33
|
120,200 | 2.22 | 2.37 | 2.15 | 0 | 0 | 0 |
21/03/2012 |
2.22
|
121,500 | 2.15 | 2.22 | 2.11 | 0 | 0 | 0 |
20/03/2012 |
2.15
|
65,600 | 2.11 | 2.19 | 2.04 | 0 | 0 | 0 |
19/03/2012 |
2.11
|
11,600 | 2.15 | 2.22 | 2.11 | 0 | 0 | 0 |
16/03/2012 |
2.15
|
52,900 | 2.11 | 2.19 | 2.07 | 0 | 0 | 0 |
15/03/2012 |
2.11
|
68,600 | 1.96 | 2.11 | 1.89 | 0 | 0 | 0 |
14/03/2012 |
1.96
|
21,800 | 2.04 | 2.11 | 1.96 | 0 | 0 | 0 |
13/03/2012 |
2.04
|
25,200 | 1.93 | 2.04 | 1.93 | 0 | 0 | 0 |
12/03/2012 |
1.93
|
46,900 | 2.04 | 2.04 | 1.93 | 0 | 0 | 0 |
09/03/2012 |
2.04
|
74,500 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 |
08/03/2012 |
2.19
|
64,300 | 2.41 | 2.48 | 2.19 | 0 | 0 | 0 |
07/03/2012 |
2.41
|
152,300 | 2.26 | 2.44 | 2.22 | 0 | 0 | 0 |
06/03/2012 |
2.26
|
123,600 | 2.15 | 2.30 | 2.26 | 0 | 0 | 0 |
05/03/2012 |
2.15
|
2,100 | 2.04 | 2.15 | 2.15 | 0 | 0 | 0 |
02/03/2012 |
2.04
|
226,400 | 1.93 | 2.04 | 2.04 | 0 | 0 | 0 |
01/03/2012 |
1.93
|
419,900 | 1.81 | 1.93 | 1.93 | 0 | 0 | 0 |
29/02/2012 |
1.81
|
5,100 | 1.70 | 1.81 | 1.81 | 0 | 0 | 0 |
28/02/2012 |
1.70
|
31,000 | 1.59 | 1.70 | 1.63 | 0 | 0 | 0 |
27/02/2012 |
1.59
|
5,900 | 1.52 | 1.59 | 1.59 | 0 | 0 | 0 |
24/02/2012 |
1.52
|
3,500 | 1.44 | 1.52 | 1.52 | 0 | 0 | 0 |
23/02/2012 |
1.44
|
10,100 | 1.37 | 1.44 | 1.44 | 0 | 0 | 0 |
22/02/2012 |
1.37
|
5,600 | 1.30 | 1.37 | 1.30 | 0 | 0 | 0 |
21/02/2012 |
1.30
|
22,500 | 1.22 | 1.30 | 1.22 | 0 | 0 | 0 |
20/02/2012 |
1.22
|
7,400 | 1.15 | 1.22 | 1.19 | 0 | 0 | 0 |
17/02/2012 |
1.15
|
18,100 | 1.15 | 1.22 | 1.15 | 0 | 0 | 0 |
16/02/2012 |
1.15
|
5,000 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
15/02/2012 |
1.15
|
11,300 | 1.15 | 1.19 | 1.15 | 0 | 0 | 0 |
14/02/2012 |
1.15
|
4,700 | 1.11 | 1.15 | 1.11 | 0 | 0 | 0 |
13/02/2012 |
1.11
|
15,800 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
10/02/2012 |
1.11
|
7,200 | 1.07 | 1.15 | 1.07 | 0 | 0 | 0 |
09/02/2012 |
1.07
|
1,000 | 1.04 | 1.07 | 1.07 | 0 | 0 | 0 |
08/02/2012 |
1.04
|
200 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
07/02/2012 |
1.00
|
600 | 1.00 | 1.04 | 1.00 | 0 | 0 | 0 |
06/02/2012 |
1.00
|
1,200 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
03/02/2012 |
1.00
|
9,700 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
02/02/2012 |
1.04
|
2,300 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
01/02/2012 |
1.04
|
200 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
31/01/2012 |
1.00
|
10,000 | 1.07 | 1.07 | 1.00 | 0 | 0 | 0 |
30/01/2012 |
1.07
|
6,200 | 1.04 | 1.07 | 1.00 | 0 | 0 | 0 |
20/01/2012 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
19/01/2012 |
1.04
|
1,000 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 |
18/01/2012 |
1.07
|
500 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
17/01/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
16/01/2012 |
1.11
|
200 | 1.07 | 1.11 | 1.11 | 0 | 0 | 0 |
13/01/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
12/01/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
11/01/2012 |
1.07
|
500 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
10/01/2012 |
1.11
|
0 | 1.07 | 1.11 | 1.11 | 0 | 0 | 0 |
09/01/2012 |
1.07
|
2,400 | 1.15 | 1.15 | 1.07 | 1,000 | 0 | 0.0 |
06/01/2012 |
1.15
|
500 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 |
05/01/2012 |
1.22
|
1,500 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
04/01/2012 |
1.22
|
1,000 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 |
03/01/2012 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
30/12/2011 |
1.30
|
500 | 1.33 | 1.33 | 1.30 | 0 | 0 | 0 |
29/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
28/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
27/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
26/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
23/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
22/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
21/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
20/12/2011 |
1.33
|
400 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
19/12/2011 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
16/12/2011 |
1.33
|
100 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
15/12/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
14/12/2011 |
1.41
|
1,500 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
13/12/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
12/12/2011 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
09/12/2011 |
1.41
|
100 | 1.37 | 1.41 | 1.41 | 0 | 0 | 0 |
08/12/2011 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
07/12/2011 |
1.37
|
100 | 1.30 | 1.37 | 1.37 | 0 | 0 | 0 |