Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-15) |
0.30 | 15.46% | 15,993,200 | -311,382 | -0.6 |
1.77
2.30
2.30
|
2 tháng
(2025-03-17) |
0.34 | 17.89% | 22,465,200 | 45,818 | 0.2 |
1.77
2.30
2.30
|
3 tháng
(2025-02-14) |
0.34 | 17.89% | 22,465,200 | 45,818 | 0.2 |
1.77
2.30
2.30
|
6 tháng
(2024-11-18) |
0.34 | 17.89% | 22,465,200 | 45,818 | 0.2 |
1.77
2.30
2.30
|
12 tháng
(2024-05-20) |
-1.87 | -45.50% | 84,828,100 | -188,482 | -0.7 |
1.77
4.11
2.30
|
24 tháng
(2023-05-26) |
-3.56 | -61.38% | 729,474,800 | 465,229 | 1.5 |
1.77
7.91
2.30
|
36 tháng
(2022-05-31) |
-11.76 | -84% | 1,388,859,100 | 691,487 | 3.2 |
1.77
14
2.30
|
60 tháng
(2020-06-10) |
-4.50 | -66.76% | 2,226,310,890 | -547,793 | -15.8 |
1.77
28.50
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/09/2011 |
3.15
|
79,220 | 3.21 | 3.27 | 3.15 | 0 | 0 | 0 |
23/09/2011 |
3.21
|
152,660 | 3.34 | 3.40 | 3.21 | 0 | 0 | 0 |
22/09/2011 |
3.34
|
73,960 | 3.21 | 3.34 | 3.21 | 0 | 0 | 0 |
21/09/2011 |
3.21
|
94,050 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
20/09/2011 |
3.27
|
52,920 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
19/09/2011 |
3.34
|
72,310 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
16/09/2011 |
3.40
|
75,110 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
15/09/2011 |
3.53
|
255,040 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
14/09/2011 |
3.66
|
254,230 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
13/09/2011 |
3.59
|
100,080 | 3.47 | 3.59 | 3.59 | 0 | 0 | 0 |
12/09/2011 |
3.47
|
213,460 | 3.34 | 3.47 | 3.40 | 0 | 0 | 0 |
09/09/2011 |
3.34
|
269,730 | 3.21 | 3.34 | 3.15 | 0 | 0 | 0 |
08/09/2011 |
3.21
|
114,700 | 3.15 | 3.27 | 3.21 | 0 | 0 | 0 |
07/09/2011 |
3.15
|
62,190 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
06/09/2011 |
3.08
|
70,220 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
05/09/2011 |
3.21
|
239,320 | 3.21 | 3.34 | 3.21 | 0 | 0 | 0 |
01/09/2011 |
3.21
|
147,870 | 3.08 | 3.21 | 3.02 | 0 | 0 | 0 |
31/08/2011 |
3.08
|
57,370 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 |
30/08/2011 |
3.02
|
102,810 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 |
29/08/2011 |
3.02
|
92,570 | 2.95 | 3.08 | 2.89 | 0 | 0 | 0 |
26/08/2011 |
2.95
|
25,920 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
25/08/2011 |
2.89
|
11,400 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
24/08/2011 |
2.95
|
38,530 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
23/08/2011 |
2.95
|
17,070 | 3.02 | 3.08 | 2.89 | 0 | 0 | 0 |
22/08/2011 |
3.02
|
63,720 | 2.89 | 3.02 | 2.89 | 0 | 0 | 0 |
19/08/2011 |
2.89
|
35,810 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
18/08/2011 |
2.95
|
49,070 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 |
17/08/2011 |
3.02
|
18,740 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
16/08/2011 |
2.95
|
18,500 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
15/08/2011 |
2.89
|
27,850 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
12/08/2011 |
2.89
|
29,400 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
11/08/2011 |
2.89
|
24,480 | 2.89 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
10/08/2011 |
2.89
|
33,090 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
09/08/2011 |
2.89
|
73,940 | 2.95 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
08/08/2011 |
2.95
|
44,950 | 2.89 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
05/08/2011 |
2.89
|
46,320 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
04/08/2011 |
2.89
|
38,400 | 2.76 | 2.89 | 2.82 | 0 | 0 | 0 |
03/08/2011 |
2.76
|
25,590 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
02/08/2011 |
2.82
|
40,550 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
01/08/2011 |
2.95
|
17,360 | 2.89 | 3.02 | 2.89 | 10,100 | 0 | 0.0 |
29/07/2011 |
2.89
|
34,870 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
28/07/2011 |
2.89
|
13,650 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
27/07/2011 |
2.95
|
41,400 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
26/07/2011 |
3.02
|
23,290 | 3.02 | 3.02 | 2.95 | 10,000 | 0 | 0.0 |
25/07/2011 |
3.02
|
19,040 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
22/07/2011 |
3.08
|
18,500 | 3.15 | 3.21 | 3.08 | 0 | 0 | 0 |
21/07/2011 |
3.15
|
63,670 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
20/07/2011 |
3.08
|
10,940 | 2.95 | 3.08 | 3.02 | 0 | 0 | 0 |
19/07/2011 |
2.95
|
35,710 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 |
18/07/2011 |
2.95
|
4,404 | 3.08 | 3.15 | 2.95 | 0 | 0 | 0 |
15/07/2011 |
3.08
|
109,270 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
14/07/2011 |
3.21
|
18,450 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
13/07/2011 |
3.27
|
60,900 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
12/07/2011 |
3.27
|
39,620 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
11/07/2011 |
3.40
|
31,010 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
08/07/2011 |
3.47
|
21,260 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
07/07/2011 |
3.47
|
22,320 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
06/07/2011 |
3.53
|
73,400 | 3.59 | 3.66 | 3.53 | 0 | 0 | 0 |
05/07/2011 |
3.59
|
68,110 | 3.53 | 3.66 | 3.47 | 0 | 0 | 0 |
04/07/2011 |
3.53
|
59,310 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
01/07/2011 |
3.47
|
74,600 | 3.53 | 3.59 | 3.40 | 0 | 0 | 0 |
30/06/2011 |
3.53
|
62,670 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
29/06/2011 |
3.47
|
265,800 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
28/06/2011 |
3.59
|
92,310 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
27/06/2011 |
3.72
|
54,970 | 3.72 | 3.79 | 3.66 | 0 | 0 | 0 |
24/06/2011 |
3.72
|
78,340 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
23/06/2011 |
3.59
|
143,990 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
22/06/2011 |
3.72
|
152,330 | 3.59 | 3.72 | 3.66 | 0 | 0 | 0 |
21/06/2011 |
3.59
|
161,160 | 3.53 | 3.66 | 3.40 | 0 | 0 | 0 |
20/06/2011 |
3.53
|
123,090 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
17/06/2011 |
3.66
|
206,100 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
16/06/2011 |
3.85
|
250,390 | 3.79 | 3.92 | 3.66 | 0 | 0 | 0 |
15/06/2011 |
3.79
|
571,560 | 3.85 | 4.04 | 3.72 | 0 | 0 | 0 |
14/06/2011 |
3.85
|
183,280 | 3.72 | 3.85 | 3.85 | 0 | 0 | 0 |
13/06/2011 |
3.72
|
167,490 | 3.59 | 3.72 | 3.66 | 0 | 0 | 0 |
10/06/2011 |
3.59
|
208,550 | 3.47 | 3.59 | 3.53 | 0 | 0 | 0 |
09/06/2011 |
3.47
|
153,120 | 3.34 | 3.47 | 3.34 | 0 | 0 | 0 |
08/06/2011 |
3.34
|
175,300 | 3.40 | 3.53 | 3.34 | 0 | 0 | 0 |
07/06/2011 |
3.40
|
287,930 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
06/06/2011 |
3.27
|
293,960 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 |
03/06/2011 |
3.15
|
286,360 | 3.02 | 3.15 | 3.08 | 0 | 0 | 0 |
02/06/2011 |
3.02
|
24,040 | 2.89 | 3.02 | 3.02 | 0 | 0 | 0 |
01/06/2011 |
2.89
|
264,870 | 2.89 | 2.95 | 2.76 | 0 | 0 | 0 |
31/05/2011 |
2.89
|
209,110 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
30/05/2011 |
3.02
|
92,780 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
27/05/2011 |
3.15
|
131,040 | 3.15 | 3.21 | 3.02 | 0 | 0 | 0 |
26/05/2011 |
3.15
|
273,650 | 3.08 | 3.15 | 2.95 | 0 | 0 | 0 |
25/05/2011 |
3.08
|
112,740 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
24/05/2011 |
3.21
|
45,470 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
23/05/2011 |
3.34
|
83,970 | 3.47 | 3.53 | 3.34 | 0 | 0 | 0 |
20/05/2011 |
3.47
|
236,630 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
19/05/2011 |
3.72
|
118,380 | 3.72 | 3.85 | 3.66 | 0 | 0 | 0 |
18/05/2011 |
3.72
|
123,030 | 3.92 | 3.92 | 3.72 | 100 | 0 | 0.0 |
17/05/2011 |
3.92
|
107,830 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
16/05/2011 |
4.11
|
31,940 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 |
13/05/2011 |
4.24
|
57,610 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
12/05/2011 |
4.30
|
84,010 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
11/05/2011 |
4.30
|
87,460 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
10/05/2011 |
4.30
|
112,090 | 4.43 | 4.49 | 4.30 | 0 | 0 | 0 |
09/05/2011 |
4.43
|
142,730 | 4.36 | 4.49 | 4.24 | 0 | 0 | 0 |