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) |
-0.20 | -1.45% | 44,600 | 0 | 0 |
13
13.80
13.60
|
2 tháng
(2025-05-30) |
0.80 | 6.25% | 81,900 | 0 | 0 |
12.80
15
13.60
|
3 tháng
(2025-05-05) |
0.10 | 0.74% | 285,500 | 0 | 0 |
11.60
15
13.60
|
6 tháng
(2025-02-03) |
2.50 | 22.52% | 1,817,673 | -33,500 | -0.4 |
10.10
15.50
13.60
|
12 tháng
(2024-08-05) |
3.80 | 38.78% | 2,661,502 | -33,500 | -0.4 |
8.20
15.50
13.60
|
24 tháng
(2023-08-09) |
5.10 | 60% | 3,713,555 | -33,500 | -0.4 |
7.30
15.50
13.60
|
36 tháng
(2022-08-15) |
5.10 | 60% | 7,163,106 | -33,500 | -0.4 |
5.20
15.50
13.60
|
60 tháng
(2020-08-24) |
6.73 | 97.95% | 23,708,399 | -5,551,196 | -61.2 |
5.20
15.50
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/10/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
26/10/2011 |
5.99
|
400 | 6.36 | 6.36 | 5.99 | 0 | 0 | 0 |
25/10/2011 |
6.36
|
100 | 6.15 | 6.36 | 6.36 | 0 | 0 | 0 |
24/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
21/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
20/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
19/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
18/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
17/10/2011 |
6.15
|
700 | 5.77 | 6.15 | 6.15 | 0 | 0 | 0 |
14/10/2011 |
5.77
|
100 | 5.61 | 5.77 | 5.77 | 0 | 0 | 0 |
13/10/2011 |
5.61
|
100 | 5.88 | 5.88 | 5.61 | 0 | 0 | 0 |
12/10/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
11/10/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
10/10/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
07/10/2011 |
5.88
|
2,600 | 6.20 | 6.20 | 5.88 | 0 | 0 | 0 |
06/10/2011 |
6.20
|
300 | 6.36 | 6.36 | 6.20 | 0 | 0 | 0 |
05/10/2011 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
04/10/2011 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
03/10/2011 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
30/09/2011 |
6.36
|
100 | 6.89 | 6.89 | 6.36 | 0 | 0 | 0 |
29/09/2011 |
6.89
|
1,000 | 6.31 | 6.89 | 6.89 | 0 | 0 | 0 |
28/09/2011 |
6.31
|
100 | 6.89 | 6.89 | 6.31 | 0 | 0 | 0 |
27/09/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
26/09/2011 |
6.89
|
100 | 7.22 | 7.22 | 6.89 | 0 | 0 | 0 |
23/09/2011 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
22/09/2011 |
7.22
|
100 | 6.63 | 7.22 | 7.22 | 0 | 0 | 0 |
21/09/2011 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
20/09/2011 |
6.63
|
100 | 6.31 | 6.63 | 6.63 | 0 | 0 | 0 |
19/09/2011 |
6.31
|
1,500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
16/09/2011 |
6.31
|
1,100 | 6.09 | 6.41 | 6.31 | 0 | 0 | 0 |
15/09/2011 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
14/09/2011 |
6.09
|
100 | 6.41 | 6.41 | 6.09 | 0 | 0 | 0 |
13/09/2011 |
6.41
|
2,800 | 6.36 | 6.41 | 5.88 | 0 | 0 | 0 |
12/09/2011 |
6.36
|
100 | 6.15 | 6.36 | 6.36 | 0 | 0 | 0 |
09/09/2011 |
6.15
|
100 | 5.88 | 6.15 | 6.15 | 0 | 0 | 0 |
08/09/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
07/09/2011 |
5.88
|
100 | 5.61 | 5.88 | 5.88 | 0 | 0 | 0 |
06/09/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
05/09/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
01/09/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
31/08/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
30/08/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
29/08/2011 |
5.61
|
3,000 | 5.34 | 5.61 | 5.61 | 0 | 0 | 0 |
26/08/2011 |
5.34
|
100 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
25/08/2011 |
5.50
|
400 | 6.04 | 6.36 | 5.50 | 0 | 0 | 0 |
24/08/2011 |
6.04
|
100 | 6.68 | 6.68 | 6.04 | 0 | 0 | 0 |
23/08/2011 |
6.68
|
8,500 | 6.41 | 6.68 | 6.68 | 0 | 0 | 0 |
22/08/2011 |
6.41
|
100 | 6.09 | 6.41 | 6.41 | 0 | 0 | 0 |
19/08/2011 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
18/08/2011 |
6.09
|
100 | 5.67 | 6.09 | 6.09 | 0 | 0 | 0 |
17/08/2011 |
5.67
|
200 | 5.13 | 5.67 | 5.61 | 0 | 0 | 0 |
16/08/2011 |
5.13
|
5,400 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
15/08/2011 |
5.34
|
7,000 | 5.18 | 5.34 | 5.34 | 7,000 | 0 | 0.1 |
12/08/2011 |
5.18
|
2,000 | 5.13 | 5.18 | 5.18 | 0 | 0 | 0 |
11/08/2011 |
5.13
|
4,400 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
10/08/2011 |
5.34
|
4,200 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
09/08/2011 |
5.50
|
0 | 5.34 | 5.50 | 5.50 | 0 | 0 | 0 |
08/08/2011 |
5.34
|
1,000 | 5.88 | 5.88 | 5.34 | 0 | 0 | 0 |
05/08/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
04/08/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
03/08/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
02/08/2011 |
5.88
|
100 | 5.34 | 5.88 | 5.88 | 0 | 0 | 0 |
01/08/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
29/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
28/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
27/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
26/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
25/07/2011 |
5.34
|
2,700 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
22/07/2011 |
5.34
|
6,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
21/07/2011 |
5.34
|
7,400 | 5.88 | 5.88 | 5.34 | 0 | 100 | -0.0 |
20/07/2011 |
5.88
|
15,500 | 6.47 | 6.47 | 5.83 | 0 | 0 | 0 |
19/07/2011 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
18/07/2011 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
15/07/2011 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
14/07/2011 |
6.47
|
1,000 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 |
13/07/2011 |
6.41
|
100 | 6.84 | 6.84 | 6.41 | 0 | 100 | -0.0 |
12/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
11/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
06/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
05/07/2011 |
6.84
|
100 | 7.05 | 7.05 | 6.84 | 0 | 100 | -0.0 |
04/07/2011 |
7.05
|
1,500 | 7.32 | 7.32 | 7.05 | 1,400 | 0 | 0.0 |
01/07/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
30/06/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
29/06/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
28/06/2011 |
7.32
|
3,000 | 7.32 | 7.32 | 7.32 | 3,000 | 0 | 0.0 |
27/06/2011 |
7.32
|
9,200 | 7.32 | 7.32 | 7.32 | 9,200 | 0 | 0.1 |
24/06/2011 |
7.32
|
300 | 7.32 | 7.32 | 7.32 | 300 | 0 | 0.0 |
23/06/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
22/06/2011 |
7.32
|
100 | 6.79 | 7.32 | 7.32 | 0 | 0 | 0 |
21/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
20/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
17/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
16/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
15/06/2011 |
6.79
|
400 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
14/06/2011 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
13/06/2011 |
6.95
|
200 | 7.48 | 7.48 | 6.95 | 0 | 0 | 0 |
10/06/2011 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
09/06/2011 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |