Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.40 | 2.67% | 249,900 | 0 | 0 |
13.50
17.50
15
|
2 tháng
(2025-05-12) |
2.20 | 16.67% | 293,200 | 0 | 0 |
13
17.50
15
|
3 tháng
(2025-04-14) |
2.40 | 18.46% | 323,100 | 0 | 0 |
13
17.50
15
|
6 tháng
(2025-01-13) |
2 | 14.93% | 886,359 | -13,500 | -0.2 |
12.50
17.50
15
|
12 tháng
(2024-07-16) |
5.06 | 48.96% | 2,808,127 | -13,600 | -0.2 |
9.35
17.50
15
|
24 tháng
(2023-07-24) |
8.61 | 126.67% | 10,968,852 | -14,000 | -0.2 |
5.91
17.50
15
|
36 tháng
(2022-07-27) |
4.67 | 43.49% | 12,974,566 | -13,500 | -0.2 |
5.61
17.50
15
|
60 tháng
(2020-08-06) |
10.76 | 231.69% | 36,874,622 | -19,900 | -0.3 |
4.64
17.50
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
3.72
|
6,600 | 3.41 | 3.72 | 3.64 | 0 | 0 | 0 |
16/11/2011 |
3.41
|
3,100 | 3.34 | 3.64 | 3.41 | 0 | 0 | 0 |
15/11/2011 |
3.34
|
3,800 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 |
14/11/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
11/11/2011 |
3.57
|
1,000 | 3.72 | 3.72 | 3.57 | 0 | 0 | 0 |
10/11/2011 |
3.72
|
1,100 | 4.10 | 4.10 | 3.72 | 0 | 0 | 0 |
09/11/2011 |
4.10
|
100 | 3.95 | 4.10 | 4.10 | 0 | 0 | 0 |
08/11/2011 |
3.95
|
1,100 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 |
07/11/2011 |
4.17
|
17,200 | 4.02 | 4.40 | 4.17 | 0 | 0 | 0 |
04/11/2011 |
4.02
|
4,400 | 3.72 | 4.02 | 4.02 | 0 | 0 | 0 |
03/11/2011 |
3.72
|
6,000 | 3.57 | 3.72 | 3.72 | 0 | 0 | 0 |
02/11/2011 |
3.57
|
14,600 | 3.41 | 3.57 | 3.34 | 0 | 0 | 0 |
01/11/2011 |
3.41
|
0 | 3.34 | 3.41 | 3.41 | 0 | 0 | 0 |
31/10/2011 |
3.34
|
3,900 | 3.26 | 3.41 | 3.34 | 0 | 0 | 0 |
28/10/2011 |
3.26
|
3,200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
27/10/2011 |
3.26
|
2,400 | 3.04 | 3.26 | 3.19 | 0 | 0 | 0 |
26/10/2011 |
3.04
|
200 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 |
25/10/2011 |
3.11
|
2,400 | 3.41 | 3.41 | 3.11 | 0 | 0 | 0 |
24/10/2011 |
3.41
|
3,200 | 3.11 | 3.41 | 3.34 | 0 | 0 | 0 |
21/10/2011 |
3.11
|
7,000 | 3.34 | 3.41 | 3.11 | 0 | 0 | 0 |
20/10/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
19/10/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/10/2011 |
3.34
|
2,000 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
17/10/2011 |
3.49
|
9,200 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
14/10/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
13/10/2011 |
3.49
|
1,200 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
12/10/2011 |
3.49
|
17,600 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
11/10/2011 |
3.49
|
8,100 | 3.49 | 3.49 | 3.19 | 0 | 0 | 0 |
10/10/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
07/10/2011 |
3.49
|
4,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
06/10/2011 |
3.49
|
2,400 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
05/10/2011 |
3.49
|
2,500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
04/10/2011 |
3.49
|
4,100 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
03/10/2011 |
3.41
|
2,200 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
30/09/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
29/09/2011 |
3.57
|
4,900 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
28/09/2011 |
3.49
|
5,400 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
27/09/2011 |
3.57
|
7,400 | 3.57 | 3.64 | 3.49 | 0 | 0 | 0 |
26/09/2011 |
3.57
|
1,900 | 3.64 | 3.87 | 3.49 | 0 | 0 | 0 |
23/09/2011 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
22/09/2011 |
3.64
|
3,000 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
21/09/2011 |
3.72
|
4,500 | 3.57 | 3.72 | 3.57 | 0 | 0 | 0 |
20/09/2011 |
3.57
|
3,400 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
19/09/2011 |
3.64
|
6,900 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
16/09/2011 |
3.64
|
6,000 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
15/09/2011 |
3.87
|
7,400 | 3.87 | 3.95 | 3.79 | 0 | 0 | 0 |
14/09/2011 |
3.87
|
21,000 | 3.72 | 4.02 | 3.87 | 0 | 0 | 0 |
13/09/2011 |
3.72
|
5,900 | 3.41 | 3.72 | 3.72 | 0 | 0 | 0 |
12/09/2011 |
3.41
|
4,500 | 3.26 | 3.41 | 3.41 | 0 | 0 | 0 |
09/09/2011 |
3.26
|
2,400 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
08/09/2011 |
3.49
|
1,900 | 3.34 | 3.49 | 3.49 | 0 | 0 | 0 |
07/09/2011 |
3.34
|
4,000 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 |
06/09/2011 |
3.34
|
2,400 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
05/09/2011 |
3.41
|
1,100 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 |
01/09/2011 |
3.41
|
3,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
31/08/2011 |
3.41
|
2,400 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
30/08/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
29/08/2011 |
3.57
|
200 | 3.34 | 3.57 | 3.57 | 0 | 0 | 0 |
26/08/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
25/08/2011 |
3.34
|
1,700 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
24/08/2011 |
3.34
|
3,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
23/08/2011 |
3.34
|
1,300 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
22/08/2011 |
3.41
|
1,800 | 3.26 | 3.41 | 3.34 | 0 | 0 | 0 |
19/08/2011 |
3.26
|
2,500 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
18/08/2011 |
3.49
|
200 | 3.34 | 3.49 | 3.49 | 0 | 0 | 0 |
17/08/2011 |
3.34
|
3,600 | 3.26 | 3.34 | 3.34 | 0 | 0 | 0 |
16/08/2011 |
3.26
|
2,400 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
15/08/2011 |
3.26
|
2,900 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
12/08/2011 |
3.26
|
3,000 | 3.34 | 3.41 | 3.19 | 0 | 0 | 0 |
11/08/2011 |
3.34
|
5,600 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 |
10/08/2011 |
3.26
|
0 | 3.34 | 3.26 | 3.26 | 0 | 0 | 0 |
09/08/2011 |
3.34
|
12,900 | 3.26 | 3.34 | 3.19 | 0 | 0 | 0 |
08/08/2011 |
3.26
|
10,000 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 |
05/08/2011 |
3.26
|
6,000 | 3.19 | 3.26 | 3.26 | 0 | 0 | 0 |
04/08/2011 |
3.19
|
1,000 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
03/08/2011 |
3.34
|
10,000 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
02/08/2011 |
3.34
|
8,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
01/08/2011 |
3.34
|
1,000 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
29/07/2011 |
3.41
|
1,300 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 |
28/07/2011 |
3.34
|
5,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
27/07/2011 |
3.34
|
500 | 3.11 | 3.34 | 3.34 | 0 | 0 | 0 |
26/07/2011 |
3.11
|
16,800 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 |
25/07/2011 |
3.34
|
5,000 | 3.04 | 3.34 | 3.34 | 0 | 0 | 0 |
22/07/2011 |
3.04
|
47,800 | 3.11 | 3.26 | 3.04 | 0 | 0 | 0 |
21/07/2011 |
3.11
|
9,600 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 |
20/07/2011 |
3.34
|
1,000 | 3.19 | 3.41 | 3.34 | 0 | 0 | 0 |
19/07/2011 |
3.19
|
2,200 | 3.49 | 3.49 | 3.19 | 0 | 0 | 0 |
18/07/2011 |
3.49
|
10,200 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 |
15/07/2011 |
3.64
|
1,000 | 3.34 | 3.64 | 3.49 | 0 | 0 | 0 |
14/07/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
13/07/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
12/07/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
11/07/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
08/07/2011 |
3.34
|
2,400 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
07/07/2011 |
3.34
|
2,400 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
06/07/2011 |
3.41
|
6,600 | 3.26 | 3.41 | 3.34 | 0 | 0 | 0 |
05/07/2011 |
3.26
|
5,800 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
04/07/2011 |
3.34
|
3,900 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
01/07/2011 |
3.41
|
6,500 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
30/06/2011 |
3.41
|
2,700 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |