Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-7 | -6.31% | 30,100 | -1,900 | -0.2 |
100.20
111
104
|
2 tháng
(2025-05-26) |
-7.50 | -6.73% | 58,900 | 300 | 0.0 |
100.20
113
104
|
3 tháng
(2025-04-24) |
-8.50 | -7.56% | 80,500 | 1,300 | 0.1 |
100.20
114
104
|
6 tháng
(2025-01-24) |
-8.01 | -7.16% | 230,323 | 1,817 | 0.1 |
100.20
127
104
|
12 tháng
(2024-07-29) |
16.34 | 18.64% | 495,922 | 2,339 | 0.1 |
75.13
127
104
|
24 tháng
(2023-08-03) |
53.56 | 106.18% | 1,129,391 | 5,422 | 0.5 |
49.51
127
104
|
36 tháng
(2022-08-08) |
62.51 | 150.68% | 1,605,451 | -220,282 | -15.9 |
41.49
127
104
|
60 tháng
(2020-08-18) |
64.87 | 165.75% | 3,225,721 | -1,116,482 | -72.5 |
32.73
127
104
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/12/2011 |
4.36
|
3,000 | 4.58 | 4.58 | 4.36 | 2,400 | 0 | 0.0 |
05/12/2011 |
4.58
|
500 | 4.36 | 4.66 | 4.58 | 0 | 0 | 0 |
02/12/2011 |
4.36
|
100 | 4.28 | 4.36 | 4.36 | 0 | 0 | 0 |
01/12/2011 |
4.28
|
3,100 | 4.61 | 4.61 | 4.28 | 3,100 | 0 | 0.0 |
30/11/2011 |
4.61
|
200 | 4.34 | 4.61 | 4.07 | 0 | 0 | 0 |
29/11/2011 |
4.34
|
100 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 |
28/11/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
25/11/2011 |
4.52
|
2,300 | 4.85 | 4.85 | 4.52 | 2,300 | 0 | 0.0 |
24/11/2011 |
4.85
|
100 | 4.55 | 4.85 | 4.85 | 0 | 0 | 0 |
23/11/2011 |
4.55
|
100 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 |
22/11/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
21/11/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
18/11/2011 |
4.42
|
1,900 | 4.42 | 4.44 | 4.42 | 1,700 | 0 | 0.0 |
17/11/2011 |
4.42
|
1,600 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
16/11/2011 |
4.58
|
1,400 | 4.77 | 4.77 | 4.58 | 900 | 200 | 0.0 |
15/11/2011 |
4.77
|
3,500 | 4.50 | 4.77 | 4.69 | 0 | 0 | 0 |
14/11/2011 |
4.50
|
1,100 | 4.36 | 4.50 | 4.39 | 0 | 0 | 0 |
11/11/2011 |
4.36
|
100 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
10/11/2011 |
4.47
|
3,100 | 4.42 | 4.47 | 4.23 | 1,100 | 0 | 0.0 |
09/11/2011 |
4.42
|
800 | 4.61 | 4.61 | 4.42 | 800 | 0 | 0.0 |
08/11/2011 |
4.61
|
0 | 4.85 | 4.61 | 4.61 | 0 | 0 | 0 |
07/11/2011 |
4.85
|
200 | 5.09 | 5.09 | 4.34 | 0 | 0 | 0 |
04/11/2011 |
5.09
|
7,100 | 4.79 | 5.09 | 4.61 | 6,000 | 0 | 0.1 |
03/11/2011 |
4.79
|
1,300 | 4.55 | 4.79 | 4.79 | 0 | 0 | 0 |
02/11/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/11/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/10/2011 |
4.55
|
2,000 | 4.74 | 4.74 | 4.55 | 1,400 | 0 | 0.0 |
28/10/2011 |
4.74
|
500 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
27/10/2011 |
4.74
|
100 | 4.47 | 4.74 | 4.74 | 0 | 0 | 0 |
26/10/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/10/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
24/10/2011 |
4.47
|
300 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 |
21/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
19/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
17/10/2011 |
4.58
|
1,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
14/10/2011 |
4.58
|
2,800 | 4.50 | 4.58 | 4.58 | 0 | 0 | 0 |
13/10/2011 |
4.50
|
400 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
12/10/2011 |
4.71
|
800 | 4.58 | 4.71 | 4.58 | 0 | 0 | 0 |
11/10/2011 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
07/10/2011 |
4.58
|
2,100 | 4.63 | 4.63 | 4.58 | 2,100 | 0 | 0.0 |
06/10/2011 |
4.63
|
100 | 4.58 | 4.63 | 4.63 | 0 | 0 | 0 |
05/10/2011 |
4.58
|
500 | 4.58 | 4.58 | 4.58 | 500 | 0 | 0.0 |
04/10/2011 |
4.58
|
1,400 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
03/10/2011 |
4.58
|
1,000 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
30/09/2011 |
4.63
|
2,800 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
29/09/2011 |
4.79
|
100 | 4.82 | 4.82 | 4.79 | 0 | 0 | 0 |
28/09/2011 |
4.82
|
0 | 4.66 | 4.82 | 4.82 | 0 | 0 | 0 |
27/09/2011 |
4.66
|
2,700 | 4.66 | 4.82 | 4.66 | 0 | 0 | 0 |
26/09/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
23/09/2011 |
4.66
|
200 | 4.96 | 4.96 | 4.66 | 0 | 0 | 0 |
22/09/2011 |
4.96
|
300 | 4.82 | 5.04 | 4.71 | 0 | 100 | -0.0 |
21/09/2011 |
4.82
|
500 | 4.58 | 4.82 | 4.61 | 400 | 100 | 0.0 |
20/09/2011 |
4.58
|
700 | 4.71 | 4.71 | 4.58 | 0 | 700 | -0.0 |
19/09/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
16/09/2011 |
4.71
|
200 | 4.66 | 4.71 | 4.71 | 0 | 0 | 0 |
15/09/2011 |
4.66
|
2,000 | 4.79 | 4.93 | 4.66 | 0 | 0 | 0 |
14/09/2011 |
4.79
|
600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
13/09/2011 |
4.79
|
100 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
12/09/2011 |
4.85
|
1,400 | 4.69 | 4.85 | 4.66 | 1,200 | 0 | 0.0 |
09/09/2011 |
4.69
|
1,500 | 4.63 | 4.69 | 4.61 | 0 | 0 | 0 |
08/09/2011 |
4.63
|
1,300 | 4.61 | 4.85 | 4.61 | 0 | 0 | 0 |
07/09/2011 |
4.61
|
1,100 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
06/09/2011 |
4.61
|
1,800 | 4.58 | 4.63 | 4.61 | 0 | 0 | 0 |
05/09/2011 |
4.58
|
3,100 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
01/09/2011 |
4.66
|
900 | 4.61 | 4.71 | 4.63 | 0 | 0 | 0 |
31/08/2011 |
4.61
|
1,200 | 4.61 | 4.71 | 4.61 | 600 | 0 | 0.0 |
30/08/2011 |
4.61
|
300 | 4.63 | 4.79 | 4.61 | 0 | 0 | 0 |
29/08/2011 |
4.63
|
500 | 4.58 | 4.63 | 4.61 | 0 | 0 | 0 |
26/08/2011 |
4.58
|
1,000 | 4.61 | 4.71 | 4.58 | 800 | 0 | 0.0 |
25/08/2011 |
4.61
|
4,700 | 4.74 | 4.74 | 4.58 | 0 | 300 | -0.0 |
24/08/2011 |
4.74
|
700 | 4.55 | 4.74 | 4.58 | 0 | 0 | 0 |
23/08/2011 |
4.55
|
600 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 |
22/08/2011 |
4.58
|
1,500 | 4.61 | 4.61 | 4.58 | 0 | 0 | 0 |
19/08/2011 |
4.61
|
5,200 | 4.58 | 4.61 | 4.58 | 5,000 | 0 | 0.1 |
18/08/2011 |
4.58
|
400 | 4.55 | 4.71 | 4.58 | 300 | 0 | 0.0 |
17/08/2011 |
4.55
|
2,100 | 4.50 | 4.58 | 4.55 | 2,000 | 0 | 0.0 |
16/08/2011 |
4.50
|
0 | 4.44 | 4.50 | 4.50 | 0 | 0 | 0 |
15/08/2011 |
4.44
|
1,500 | 4.58 | 4.58 | 4.44 | 500 | 0 | 0.0 |
12/08/2011 |
4.58
|
2,100 | 4.34 | 4.63 | 4.58 | 2,000 | 0 | 0.0 |
11/08/2011 |
4.34
|
500 | 4.63 | 4.63 | 4.34 | 400 | 0 | 0.0 |
10/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
09/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
08/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
05/08/2011 |
4.63
|
800 | 4.69 | 4.96 | 4.58 | 0 | 0 | 0 |
04/08/2011 |
4.69
|
100 | 4.52 | 4.69 | 4.69 | 0 | 0 | 0 |
03/08/2011 |
4.52
|
4,500 | 4.44 | 4.52 | 4.52 | 4,500 | 0 | 0.1 |
02/08/2011 |
4.44
|
600 | 4.55 | 4.55 | 4.31 | 0 | 0 | 0 |
01/08/2011 |
4.55
|
1,400 | 4.42 | 4.58 | 4.52 | 1,200 | 0 | 0.0 |
29/07/2011 |
4.42
|
3,100 | 4.39 | 4.44 | 4.42 | 0 | 0 | 0 |
28/07/2011 |
4.39
|
0 | 4.44 | 4.39 | 4.39 | 0 | 0 | 0 |
27/07/2011 |
4.44
|
900 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
26/07/2011 |
4.58
|
500 | 4.55 | 4.58 | 4.58 | 0 | 0 | 0 |
25/07/2011 |
4.55
|
2,500 | 4.44 | 4.58 | 4.55 | 0 | 0 | 0 |
22/07/2011 |
4.44
|
200 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 |
21/07/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/07/2011 |
4.66
|
0 | 4.71 | 4.66 | 4.66 | 0 | 0 | 0 |
19/07/2011 |
4.71
|
1,400 | 4.63 | 4.71 | 4.58 | 0 | 0 | 0 |