Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
-0.10 | -1.82% | 1,275,900 | 0 | 0 |
5.20
5.70
5.40
|
2 tháng
(2025-05-15) |
-0.50 | -8.47% | 2,115,300 | 0 | 0 |
5.20
5.90
5.40
|
3 tháng
(2025-04-15) |
-0.70 | -11.48% | 3,183,900 | -57,000 | -0.3 |
5.20
6.10
5.40
|
6 tháng
(2025-01-15) |
-0.60 | -10% | 12,088,503 | -59,200 | -0.3 |
4.80
7
5.40
|
12 tháng
(2024-07-19) |
-0.60 | -10% | 38,643,252 | 700 | 0.1 |
4.80
7.60
5.40
|
24 tháng
(2023-07-25) |
0.20 | 3.85% | 59,609,760 | 7,700 | 0.2 |
4
7.60
5.40
|
36 tháng
(2022-08-01) |
-2.80 | -34.15% | 71,560,396 | 9,300 | 0.2 |
3
8.40
5.40
|
60 tháng
(2020-08-10) |
-4.40 | -44.90% | 150,417,423 | 37,500 | 0.6 |
3
17
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
3.23
|
1,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
23/11/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
22/11/2011 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
21/11/2011 |
3.23
|
100 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
18/11/2011 |
3.40
|
2,600 | 3.66 | 3.66 | 3.40 | 0 | 0 | 0 |
17/11/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
16/11/2011 |
3.66
|
600 | 3.40 | 3.66 | 3.66 | 0 | 0 | 0 |
15/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/11/2011 |
3.40
|
1,500 | 3.75 | 3.75 | 3.40 | 0 | 0 | 0 |
10/11/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
09/11/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
08/11/2011 |
3.75
|
100 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 |
07/11/2011 |
3.93
|
2,200 | 4.27 | 4.27 | 3.93 | 0 | 0 | 0 |
04/11/2011 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
03/11/2011 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
02/11/2011 |
4.27
|
3,200 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
01/11/2011 |
4.27
|
1,000 | 4.62 | 4.62 | 4.27 | 0 | 0 | 0 |
31/10/2011 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
28/10/2011 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
27/10/2011 |
4.62
|
400 | 4.36 | 4.62 | 4.62 | 0 | 0 | 0 |
26/10/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
25/10/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
24/10/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
21/10/2011 |
4.36
|
900 | 4.01 | 4.36 | 4.27 | 0 | 0 | 0 |
20/10/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
19/10/2011 |
4.01
|
200 | 3.66 | 4.01 | 4.01 | 0 | 0 | 0 |
18/10/2011 |
3.66
|
1,400 | 4.01 | 4.01 | 3.66 | 0 | 0 | 0 |
17/10/2011 |
4.01
|
100 | 4.36 | 4.36 | 4.01 | 0 | 0 | 0 |
14/10/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
13/10/2011 |
4.36
|
200 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
12/10/2011 |
4.36
|
500 | 4.71 | 4.71 | 4.36 | 0 | 0 | 0 |
11/10/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
10/10/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
07/10/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
06/10/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
05/10/2011 |
4.71
|
200 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 |
04/10/2011 |
5.06
|
0 | 4.80 | 5.06 | 5.06 | 0 | 0 | 0 |
03/10/2011 |
4.80
|
200 | 5.06 | 5.23 | 4.80 | 0 | 0 | 0 |
30/09/2011 |
5.06
|
0 | 4.62 | 5.06 | 5.06 | 0 | 0 | 0 |
29/09/2011 |
4.62
|
200 | 5.06 | 5.50 | 4.62 | 0 | 0 | 0 |
28/09/2011 |
5.06
|
100 | 4.71 | 5.06 | 5.06 | 0 | 0 | 0 |
27/09/2011 |
4.71
|
5,000 | 4.36 | 4.71 | 4.71 | 0 | 0 | 0 |
26/09/2011 |
4.36
|
600 | 4.80 | 4.80 | 4.36 | 0 | 0 | 0 |
23/09/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/09/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/09/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/09/2011 |
4.80
|
100 | 5.32 | 5.32 | 4.80 | 0 | 0 | 0 |
19/09/2011 |
5.32
|
1,200 | 5.67 | 5.67 | 5.32 | 0 | 0 | 0 |
16/09/2011 |
5.67
|
200 | 5.50 | 5.67 | 5.67 | 0 | 0 | 0 |
15/09/2011 |
5.50
|
200 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
14/09/2011 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/09/2011 |
5.50
|
300 | 5.84 | 6.37 | 5.50 | 0 | 0 | 0 |
12/09/2011 |
5.84
|
200 | 5.50 | 5.84 | 5.84 | 0 | 0 | 0 |
09/09/2011 |
5.50
|
100 | 5.93 | 5.93 | 5.50 | 0 | 0 | 0 |
08/09/2011 |
5.93
|
400 | 5.50 | 6.02 | 5.93 | 0 | 0 | 0 |
07/09/2011 |
5.50
|
800 | 5.15 | 5.58 | 5.23 | 0 | 0 | 0 |
06/09/2011 |
5.15
|
100 | 5.67 | 5.67 | 5.15 | 0 | 0 | 0 |
05/09/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
01/09/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
31/08/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
30/08/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
29/08/2011 |
5.67
|
403,000 | 5.50 | 5.67 | 5.67 | 0 | 0 | 0 |
26/08/2011 |
5.50
|
3,200 | 5.06 | 5.50 | 5.50 | 0 | 0 | 0 |
25/08/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
24/08/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
23/08/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
22/08/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/08/2011 |
5.06
|
1,700 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
18/08/2011 |
5.06
|
300 | 4.71 | 5.06 | 5.06 | 0 | 0 | 0 |
17/08/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
16/08/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
15/08/2011 |
4.71
|
100 | 5.23 | 5.23 | 4.71 | 0 | 0 | 0 |
12/08/2011 |
5.23
|
3,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
11/08/2011 |
5.23
|
800 | 5.50 | 5.50 | 5.23 | 0 | 0 | 0 |
10/08/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/08/2011 |
5.50
|
100 | 6.11 | 6.11 | 5.50 | 0 | 0 | 0 |
08/08/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
05/08/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
04/08/2011 |
6.11
|
1,000 | 6.02 | 6.11 | 6.11 | 0 | 0 | 0 |
03/08/2011 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
02/08/2011 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
01/08/2011 |
6.02
|
0 | 5.93 | 6.02 | 6.02 | 0 | 0 | 0 |
29/07/2011 |
5.93
|
10,200 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
28/07/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
27/07/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
26/07/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
25/07/2011 |
6.11
|
200 | 6.54 | 6.54 | 6.11 | 0 | 0 | 0 |
22/07/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
21/07/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
20/07/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
19/07/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
18/07/2011 |
6.54
|
500 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
15/07/2011 |
6.54
|
1,000 | 7.07 | 7.07 | 6.54 | 0 | 0 | 0 |
14/07/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
13/07/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
12/07/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
11/07/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
08/07/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
07/07/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |