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) |
1.12 | 15.51% | 39,748,300 | 789,000 | 4.9 |
7.22
8.34
8.32
|
2 tháng
(2025-05-26) |
0.89 | 11.95% | 59,052,600 | 65,400 | -0.3 |
7.03
8.34
8.32
|
3 tháng
(2025-04-28) |
1.64 | 24.48% | 69,280,400 | 448,750 | -1.4 |
6.70
8.34
8.32
|
6 tháng
(2025-02-03) |
0.50 | 6.38% | 120,246,200 | 1,335,761 | 4.2 |
5.89
8.43
8.32
|
12 tháng
(2024-07-30) |
-1.28 | -13.31% | 204,097,300 | 608,408 | -2.3 |
5.89
9.62
8.32
|
24 tháng
(2023-08-07) |
-2.48 | -22.91% | 984,057,900 | 9,646,020 | 101.5 |
5.89
12.14
8.32
|
36 tháng
(2022-08-10) |
-4.91 | -37.07% | 1,991,238,400 | 10,327,105 | 110.6 |
5.89
14.31
8.32
|
60 tháng
(2020-08-20) |
4.67 | 127.56% | 4,114,609,290 | 11,167,835 | 108.9 |
3.67
20.90
8.32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/12/2011 |
7.60
|
183,640 | 7.44 | 7.72 | 7.44 | 0 | 0 | 0 |
05/12/2011 |
7.44
|
163,330 | 7.09 | 7.44 | 7.06 | 0 | 0 | 0 |
02/12/2011 |
7.09
|
110,080 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
01/12/2011 |
7.18
|
59,990 | 7.22 | 7.28 | 7.06 | 0 | 0 | 0 |
30/11/2011 |
7.22
|
69,500 | 7.22 | 7.28 | 7.18 | 0 | 0 | 0 |
29/11/2011 |
7.22
|
105,200 | 7.22 | 7.25 | 7.15 | 0 | 0 | 0 |
28/11/2011 |
7.22
|
211,630 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
25/11/2011 |
7.28
|
115,280 | 7.31 | 7.41 | 7.22 | 0 | 0 | 0 |
24/11/2011 |
7.31
|
93,120 | 7.31 | 7.41 | 7.28 | 0 | 0 | 0 |
23/11/2011 |
7.31
|
183,160 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
22/11/2011 |
7.31
|
82,210 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
21/11/2011 |
7.31
|
70,440 | 7.34 | 7.56 | 7.18 | 0 | 0 | 0 |
18/11/2011 |
7.34
|
51,210 | 7.53 | 7.53 | 7.22 | 0 | 0 | 0 |
17/11/2011 |
7.53
|
56,730 | 7.53 | 7.53 | 7.31 | 0 | 10,000 | -0.2 |
16/11/2011 |
7.53
|
55,660 | 7.53 | 7.60 | 7.28 | 0 | 16,000 | -0.4 |
15/11/2011 |
7.53
|
26,820 | 7.50 | 7.53 | 7.28 | 0 | 7,000 | -0.2 |
14/11/2011 |
7.50
|
38,440 | 7.63 | 7.63 | 7.25 | 0 | 9,000 | -0.2 |
11/11/2011 |
7.63
|
78,030 | 7.60 | 7.72 | 7.50 | 0 | 18,370 | -0.4 |
10/11/2011 |
7.60
|
107,280 | 7.37 | 7.60 | 7.34 | 0 | 0 | 0 |
09/11/2011 |
7.37
|
33,830 | 7.60 | 7.88 | 7.37 | 0 | 0 | 0 |
08/11/2011 |
7.60
|
30,810 | 7.94 | 8.04 | 7.60 | 0 | 0 | 0 |
07/11/2011 |
7.94
|
31,020 | 7.69 | 7.94 | 7.44 | 2,250 | 0 | 0.1 |
04/11/2011 |
7.69
|
55,350 | 7.60 | 7.69 | 7.56 | 0 | 5,000 | -0.1 |
03/11/2011 |
7.60
|
53,300 | 7.66 | 7.72 | 7.28 | 0 | 0 | 0 |
02/11/2011 |
7.66
|
58,730 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 |
01/11/2011 |
7.88
|
55,900 | 7.88 | 8.01 | 7.69 | 0 | 0 | 0 |
31/10/2011 |
7.88
|
87,670 | 8.01 | 8.23 | 7.88 | 0 | 0 | 0 |
28/10/2011 |
8.01
|
88,510 | 7.75 | 8.01 | 7.85 | 0 | 0 | 0 |
27/10/2011 |
7.75
|
22,670 | 7.60 | 7.88 | 7.60 | 0 | 0 | 0 |
26/10/2011 |
7.60
|
51,190 | 7.79 | 7.82 | 7.53 | 0 | 0 | 0 |
25/10/2011 |
7.79
|
52,860 | 8.17 | 8.23 | 7.79 | 0 | 0 | 0 |
24/10/2011 |
8.17
|
54,960 | 8.13 | 8.36 | 8.10 | 0 | 0 | 0 |
21/10/2011 |
8.13
|
135,800 | 7.91 | 8.13 | 7.91 | 0 | 0 | 0 |
20/10/2011 |
7.91
|
179,720 | 7.85 | 7.91 | 7.85 | 0 | 0 | 0 |
19/10/2011 |
7.85
|
18,990 | 7.56 | 7.88 | 7.53 | 0 | 0 | 0 |
18/10/2011 |
7.56
|
85,360 | 7.94 | 8.04 | 7.56 | 0 | 0 | 0 |
17/10/2011 |
7.94
|
238,890 | 8.17 | 8.26 | 7.94 | 0 | 0 | 0 |
14/10/2011 |
8.17
|
178,370 | 8.10 | 8.20 | 8.07 | 0 | 8,470 | -0.2 |
13/10/2011 |
8.10
|
254,960 | 8.29 | 8.29 | 8.04 | 0 | 48,230 | -1.2 |
12/10/2011 |
8.29
|
172,570 | 8.26 | 8.29 | 7.98 | 0 | 0 | 0 |
11/10/2011 |
8.26
|
232,450 | 8.23 | 8.36 | 8.20 | 0 | 0 | 0 |
10/10/2011 |
8.23
|
134,240 | 8.39 | 8.42 | 8.17 | 0 | 0 | 0 |
07/10/2011 |
8.39
|
161,030 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
06/10/2011 |
8.36
|
148,740 | 8.23 | 8.45 | 8.23 | 0 | 3,300 | -0.1 |
05/10/2011 |
8.23
|
172,570 | 8.20 | 8.32 | 8.20 | 0 | 0 | 0 |
04/10/2011 |
8.20
|
167,470 | 8.23 | 8.26 | 8.13 | 0 | 0 | 0 |
03/10/2011 |
8.23
|
272,300 | 8.36 | 8.42 | 8.23 | 0 | 0 | 0 |
30/09/2011 |
8.36
|
88,530 | 8.39 | 8.51 | 8.32 | 520 | 0 | 0.0 |
29/09/2011 |
8.39
|
204,410 | 8.45 | 8.51 | 8.29 | 0 | 0 | 0 |
28/09/2011 |
8.45
|
66,980 | 8.32 | 8.61 | 8.26 | 0 | 5,000 | -0.1 |
27/09/2011 |
8.32
|
221,970 | 8.51 | 8.64 | 8.32 | 0 | 0 | 0 |
26/09/2011 |
8.51
|
192,900 | 8.61 | 8.77 | 8.36 | 0 | 0 | 0 |
23/09/2011 |
8.61
|
241,210 | 8.80 | 8.83 | 8.55 | 0 | 38,450 | -1.1 |
22/09/2011 |
8.80
|
249,870 | 8.67 | 8.89 | 8.70 | 0 | 0 | 0 |
21/09/2011 |
8.67
|
178,150 | 8.77 | 8.86 | 8.64 | 0 | 3,000 | -0.1 |
20/09/2011 |
8.77
|
284,010 | 9.18 | 9.18 | 8.74 | 0 | 4,000 | -0.1 |
19/09/2011 |
9.18
|
212,010 | 8.83 | 9.18 | 8.77 | 1,080 | 0 | 0.0 |
16/09/2011 |
8.83
|
226,770 | 8.99 | 9.34 | 8.77 | 0 | 160 | -0.0 |
15/09/2011 |
8.99
|
547,660 | 8.58 | 8.99 | 8.58 | 600 | 28,000 | -0.8 |
14/09/2011 |
8.58
|
179,590 | 8.20 | 8.58 | 8.58 | 0 | 20,000 | -0.5 |
13/09/2011 |
8.20
|
378,040 | 7.82 | 8.20 | 7.85 | 0 | 0 | 0 |
12/09/2011 |
7.82
|
187,260 | 7.69 | 7.82 | 7.69 | 0 | 12,000 | -0.3 |
09/09/2011 |
7.69
|
94,530 | 7.69 | 7.85 | 7.44 | 10 | 0 | 0.0 |
08/09/2011 |
7.69
|
137,560 | 7.44 | 7.75 | 7.56 | 0 | 0 | 0 |
07/09/2011 |
7.44
|
105,580 | 7.22 | 7.44 | 7.28 | 0 | 0 | 0 |
06/09/2011 |
7.22
|
107,770 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
05/09/2011 |
7.34
|
134,530 | 7.60 | 7.66 | 7.22 | 0 | 0 | 0 |
01/09/2011 |
7.60
|
132,980 | 7.50 | 7.60 | 7.47 | 0 | 0 | 0 |
31/08/2011 |
7.50
|
84,120 | 7.37 | 7.50 | 7.31 | 0 | 0 | 0 |
30/08/2011 |
7.37
|
76,140 | 7.25 | 7.53 | 7.37 | 0 | 0 | 0 |
29/08/2011 |
7.25
|
79,660 | 6.93 | 7.25 | 6.90 | 0 | 1,000 | -0.0 |
26/08/2011 |
6.93
|
37,510 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 |
25/08/2011 |
7.03
|
40,980 | 6.96 | 7.03 | 6.80 | 0 | 1,600 | -0.0 |
24/08/2011 |
6.96
|
88,690 | 7.03 | 7.18 | 6.96 | 0 | 21,400 | -0.5 |
23/08/2011 |
7.03
|
85,770 | 7.03 | 7.25 | 6.93 | 0 | 0 | 0 |
22/08/2011 |
7.03
|
119,520 | 6.77 | 7.03 | 6.80 | 0 | 2,000 | -0.0 |
19/08/2011 |
6.77
|
90,790 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
18/08/2011 |
6.96
|
55,170 | 6.80 | 7.03 | 6.93 | 0 | 3,000 | -0.1 |
17/08/2011 |
6.80
|
75,460 | 6.55 | 6.80 | 6.55 | 0 | 3,000 | -0.1 |
16/08/2011 |
6.55
|
32,840 | 6.46 | 6.58 | 6.46 | 0 | 0 | 0 |
15/08/2011 |
6.46
|
12,110 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
12/08/2011 |
6.55
|
22,600 | 6.58 | 6.68 | 6.55 | 0 | 0 | 0 |
11/08/2011 |
6.58
|
54,450 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 |
10/08/2011 |
6.58
|
31,090 | 6.46 | 6.71 | 6.49 | 0 | 0 | 0 |
09/08/2011 |
6.46
|
96,770 | 6.74 | 6.74 | 6.42 | 0 | 4,000 | -0.1 |
08/08/2011 |
6.74
|
262,100 | 6.87 | 6.90 | 6.71 | 0 | 3,000 | -0.1 |
05/08/2011 |
6.87
|
41,290 | 6.80 | 6.93 | 6.80 | 0 | 0 | 0 |
04/08/2011 |
6.80
|
107,240 | 6.49 | 6.80 | 6.49 | 0 | 0 | 0 |
03/08/2011 |
6.49
|
59,640 | 6.58 | 6.58 | 6.42 | 2,000 | 0 | 0.0 |
02/08/2011 |
6.58
|
90,020 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
01/08/2011 |
6.65
|
39,900 | 6.74 | 6.74 | 6.52 | 0 | 0 | 0 |
29/07/2011 |
6.74
|
17,830 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
28/07/2011 |
6.74
|
26,210 | 6.74 | 6.80 | 6.65 | 0 | 0 | 0 |
27/07/2011 |
6.74
|
28,610 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 |
26/07/2011 |
6.80
|
73,330 | 6.77 | 6.80 | 6.68 | 0 | 0 | 0 |
25/07/2011 |
6.77
|
17,730 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
22/07/2011 |
6.90
|
45,220 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 |
21/07/2011 |
6.93
|
33,360 | 6.96 | 6.96 | 6.84 | 0 | 0 | 0 |
20/07/2011 |
6.96
|
51,190 | 6.93 | 6.96 | 6.87 | 0 | 0 | 0 |
19/07/2011 |
6.93
|
46,040 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |