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) |
0.20 | 8.70% | 394,300 | 0 | 0 |
2
2.90
2.50
|
2 tháng
(2025-05-08) |
0.40 | 19.05% | 419,500 | 0 | 0 |
2
2.90
2.50
|
3 tháng
(2025-04-08) |
0.50 | 25% | 466,400 | 0 | 0 |
1.80
2.90
2.50
|
6 tháng
(2025-01-08) |
1 | 66.67% | 730,200 | 0 | 0 |
1.50
2.90
2.50
|
12 tháng
(2024-07-12) |
0.70 | 38.89% | 1,267,290 | 0 | 0 |
1.40
2.90
2.50
|
24 tháng
(2023-07-18) |
0.30 | 13.64% | 2,211,593 | -300 | -0.0 |
1.30
2.90
2.50
|
36 tháng
(2022-07-25) |
-0.20 | -7.41% | 3,496,347 | -19,600 | -0.0 |
1.30
2.90
2.50
|
60 tháng
(2020-08-03) |
0.80 | 47.06% | 11,564,685 | -908,700 | -1.7 |
1.30
4
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/08/2011 |
4.30
|
16,200 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
02/08/2011 |
4.23
|
53,200 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
01/08/2011 |
4.30
|
37,800 | 4.23 | 4.44 | 4.23 | 0 | 0 | 0 |
29/07/2011 |
4.23
|
30,800 | 4.16 | 4.30 | 4.16 | 0 | 0 | 0 |
28/07/2011 |
4.16
|
28,200 | 4.16 | 4.30 | 4.16 | 0 | 0 | 0 |
27/07/2011 |
4.16
|
31,600 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
26/07/2011 |
4.30
|
22,500 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
25/07/2011 |
4.23
|
15,300 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 |
22/07/2011 |
4.37
|
85,100 | 4.16 | 4.44 | 4.23 | 0 | 0 | 0 |
21/07/2011 |
4.16
|
9,200 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
20/07/2011 |
4.30
|
27,700 | 4.02 | 4.30 | 4.09 | 0 | 0 | 0 |
19/07/2011 |
4.02
|
26,100 | 4.16 | 4.23 | 4.02 | 0 | 0 | 0 |
18/07/2011 |
4.16
|
18,600 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
15/07/2011 |
4.23
|
53,900 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
14/07/2011 |
4.30
|
31,900 | 4.23 | 4.30 | 4.16 | 0 | 0 | 0 |
13/07/2011 |
4.23
|
64,300 | 4.23 | 4.30 | 4.16 | 0 | 0 | 0 |
12/07/2011 |
4.23
|
27,900 | 4.09 | 4.23 | 4.16 | 0 | 0 | 0 |
11/07/2011 |
4.09
|
41,300 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 |
08/07/2011 |
4.23
|
20,500 | 4.30 | 4.37 | 4.23 | 0 | 0 | 0 |
07/07/2011 |
4.30
|
47,700 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 |
06/07/2011 |
4.37
|
9,300 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
05/07/2011 |
4.51
|
17,000 | 4.44 | 4.51 | 4.51 | 0 | 0 | 0 |
04/07/2011 |
4.44
|
15,900 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
01/07/2011 |
4.44
|
42,500 | 4.51 | 4.51 | 4.30 | 0 | 0 | 0 |
30/06/2011 |
4.51
|
55,400 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
29/06/2011 |
4.58
|
40,400 | 4.44 | 4.58 | 4.37 | 0 | 0 | 0 |
28/06/2011 |
4.44
|
54,900 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
27/06/2011 |
4.44
|
10,100 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 |
24/06/2011 |
4.58
|
31,500 | 4.37 | 4.58 | 4.30 | 0 | 0 | 0 |
23/06/2011 |
4.37
|
22,800 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
22/06/2011 |
4.51
|
17,700 | 4.44 | 4.65 | 4.44 | 0 | 0 | 0 |
21/06/2011 |
4.44
|
50,200 | 4.30 | 4.51 | 4.30 | 0 | 0 | 0 |
20/06/2011 |
4.30
|
31,500 | 4.37 | 4.51 | 4.16 | 0 | 0 | 0 |
17/06/2011 |
4.37
|
55,500 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
16/06/2011 |
4.72
|
57,500 | 4.72 | 4.79 | 4.51 | 0 | 0 | 0 |
15/06/2011 |
4.72
|
75,800 | 4.86 | 4.86 | 4.72 | 0 | 6,000 | -0.0 |
14/06/2011 |
4.86
|
101,000 | 5.20 | 5.27 | 4.79 | 0 | 0 | 0 |
13/06/2011 |
5.20
|
109,600 | 4.92 | 5.20 | 4.92 | 0 | 0 | 0 |
10/06/2011 |
4.92
|
115,500 | 4.72 | 4.92 | 4.79 | 0 | 5,600 | -0.0 |
09/06/2011 |
4.72
|
62,200 | 4.58 | 4.79 | 4.51 | 0 | 0 | 0 |
08/06/2011 |
4.58
|
61,100 | 4.65 | 4.72 | 4.44 | 0 | 0 | 0 |
07/06/2011 |
4.65
|
73,600 | 4.51 | 4.65 | 4.51 | 0 | 0 | 0 |
06/06/2011 |
4.51
|
57,200 | 4.58 | 4.58 | 4.30 | 0 | 0 | 0 |
03/06/2011 |
4.58
|
70,500 | 4.65 | 4.86 | 4.30 | 0 | 0 | 0 |
02/06/2011 |
4.65
|
138,600 | 4.44 | 4.65 | 4.44 | 0 | 0 | 0 |
01/06/2011 |
4.44
|
76,700 | 4.16 | 4.44 | 4.16 | 0 | 0 | 0 |
31/05/2011 |
4.16
|
30,300 | 4.02 | 4.16 | 3.95 | 0 | 0 | 0 |
30/05/2011 |
4.02
|
23,300 | 4.30 | 4.30 | 4.02 | 0 | 0 | 0 |
27/05/2011 |
4.30
|
112,600 | 4.23 | 4.37 | 3.81 | 0 | 0 | 0 |
26/05/2011 |
4.23
|
157,000 | 4.30 | 4.30 | 4.02 | 0 | 0 | 0 |
25/05/2011 |
4.30
|
70,200 | 4.58 | 4.58 | 4.30 | 0 | 0 | 0 |
24/05/2011 |
4.58
|
30,900 | 4.86 | 4.86 | 4.58 | 0 | 0 | 0 |
23/05/2011 |
4.86
|
34,900 | 5.13 | 5.13 | 4.72 | 0 | 0 | 0 |
20/05/2011 |
5.13
|
42,700 | 5.27 | 5.27 | 4.99 | 0 | 6,000 | -0.0 |
19/05/2011 |
5.27
|
11,500 | 5.13 | 5.27 | 4.99 | 0 | 0 | 0 |
18/05/2011 |
5.13
|
40,100 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
17/05/2011 |
5.27
|
56,200 | 5.13 | 5.27 | 4.99 | 0 | 0 | 0 |
16/05/2011 |
5.13
|
37,000 | 5.13 | 5.27 | 5.06 | 0 | 0 | 0 |
13/05/2011 |
5.13
|
5,500 | 5.13 | 5.20 | 5.06 | 1,100 | 0 | 0.0 |
12/05/2011 |
5.13
|
5,800 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
11/05/2011 |
5.20
|
4,000 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 |
10/05/2011 |
5.27
|
8,100 | 5.34 | 5.41 | 5.20 | 0 | 0 | 0 |
09/05/2011 |
5.34
|
2,700 | 5.20 | 5.34 | 5.13 | 0 | 0 | 0 |
06/05/2011 |
5.20
|
8,300 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
05/05/2011 |
5.13
|
6,500 | 5.41 | 5.41 | 5.13 | 0 | 0 | 0 |
04/05/2011 |
5.41
|
100 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
29/04/2011 |
5.48
|
21,100 | 5.27 | 5.48 | 5.20 | 0 | 0 | 0 |
28/04/2011 |
5.27
|
23,900 | 5.13 | 5.27 | 5.06 | 0 | 0 | 0 |
27/04/2011 |
5.13
|
5,200 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
26/04/2011 |
5.13
|
65,700 | 5.48 | 5.48 | 5.06 | 0 | 0 | 0 |
25/04/2011 |
5.48
|
18,200 | 5.20 | 5.48 | 5.27 | 0 | 0 | 0 |
22/04/2011 |
5.20
|
22,800 | 5.27 | 5.48 | 4.99 | 0 | 0 | 0 |
21/04/2011 |
5.27
|
19,900 | 5.41 | 5.41 | 5.27 | 0 | 0 | 0 |
20/04/2011 |
5.41
|
34,600 | 5.55 | 5.55 | 5.34 | 100 | 0 | 0.0 |
19/04/2011 |
5.55
|
31,000 | 5.62 | 5.62 | 5.34 | 0 | 0 | 0 |
18/04/2011 |
5.62
|
47,800 | 5.76 | 5.76 | 5.48 | 5,000 | 0 | 0.0 |
15/04/2011 |
5.76
|
35,300 | 5.83 | 5.83 | 5.62 | 0 | 0 | 0 |
14/04/2011 |
5.83
|
32,600 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 |
13/04/2011 |
5.90
|
49,500 | 5.76 | 5.90 | 5.62 | 5,500 | 0 | 0.0 |
08/04/2011 |
5.76
|
40,200 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 |
07/04/2011 |
5.90
|
69,400 | 5.90 | 6.03 | 5.83 | 0 | 0 | 0 |
06/04/2011 |
5.90
|
40,300 | 5.83 | 5.96 | 5.83 | 0 | 0 | 0 |
05/04/2011 |
5.83
|
54,600 | 5.90 | 5.96 | 5.76 | 0 | 0 | 0 |
04/04/2011 |
5.90
|
32,000 | 5.96 | 5.96 | 5.76 | 0 | 0 | 0 |
01/04/2011 |
5.96
|
52,400 | 5.96 | 6.17 | 5.96 | 0 | 0 | 0 |
31/03/2011 |
5.96
|
71,000 | 5.96 | 6.03 | 5.90 | 0 | 0 | 0 |
30/03/2011 |
5.96
|
87,900 | 6.10 | 6.10 | 5.69 | 0 | 0 | 0 |
29/03/2011 |
6.10
|
122,000 | 6.03 | 6.10 | 5.83 | 0 | 0 | 0 |
28/03/2011 |
6.03
|
30,400 | 6.17 | 6.59 | 5.90 | 0 | 0 | 0 |
25/03/2011 |
6.17
|
330,500 | 5.90 | 6.24 | 6.10 | 0 | 0 | 0 |
24/03/2011 |
5.90
|
70,000 | 5.55 | 5.90 | 5.69 | 0 | 0 | 0 |
23/03/2011 |
5.55
|
39,000 | 5.55 | 5.62 | 5.48 | 0 | 0 | 0 |
22/03/2011 |
5.55
|
38,700 | 5.76 | 5.76 | 5.55 | 0 | 0 | 0 |
21/03/2011 |
5.76
|
41,100 | 5.76 | 5.96 | 5.76 | 0 | 0 | 0 |
18/03/2011 |
5.76
|
89,600 | 5.62 | 5.83 | 5.55 | 0 | 0 | 0 |
17/03/2011 |
5.62
|
38,100 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 |
16/03/2011 |
5.69
|
34,700 | 5.48 | 5.69 | 5.48 | 0 | 0 | 0 |
15/03/2011 |
5.48
|
38,100 | 5.48 | 5.69 | 5.48 | 0 | 0 | 0 |
14/03/2011 |
5.48
|
48,300 | 5.83 | 6.03 | 5.48 | 0 | 0 | 0 |
11/03/2011 |
5.83
|
126,900 | 5.55 | 5.83 | 5.76 | 0 | 0 | 0 |