Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
-0.10 | -0.35% | 12,600 | 0 | 0 |
27.80
29.85
28.75
|
2 tháng
(2025-03-20) |
1.25 | 4.55% | 30,600 | 0 | 0 |
26.10
29.85
28.75
|
3 tháng
(2025-02-18) |
4.65 | 19.29% | 50,900 | 0 | 0 |
24.10
29.85
28.75
|
6 tháng
(2024-11-20) |
4.10 | 16.63% | 152,300 | -4,112 | -0.1 |
23.20
29.85
28.75
|
12 tháng
(2024-05-24) |
-0.20 | -0.69% | 381,400 | -23,112 | -0.6 |
23.20
29.85
28.75
|
24 tháng
(2023-05-30) |
-10 | -25.81% | 866,600 | -11,851 | -0.2 |
23.20
39
28.75
|
36 tháng
(2022-06-06) |
-13.10 | -31.30% | 1,121,900 | -7,649 | -0.8 |
23.20
45.85
28.75
|
60 tháng
(2020-06-15) |
13.64 | 90.32% | 74,655,860 | -2,455,434 | -99.4 |
15.06
52.59
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2011 |
1.65
|
14,100 | 1.64 | 1.69 | 1.64 | 0 | 0 | 0 |
28/04/2011 |
1.64
|
17,200 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 |
27/04/2011 |
1.65
|
18,200 | 1.64 | 1.65 | 1.62 | 0 | 0 | 0 |
26/04/2011 |
1.64
|
21,600 | 1.68 | 1.70 | 1.64 | 0 | 0 | 0 |
25/04/2011 |
1.68
|
23,000 | 1.68 | 1.73 | 1.59 | 0 | 0 | 0 |
22/04/2011 |
1.68
|
43,000 | 1.73 | 1.75 | 1.62 | 0 | 0 | 0 |
21/04/2011 |
1.73
|
13,700 | 1.75 | 1.75 | 1.73 | 0 | 0 | 0 |
20/04/2011 |
1.75
|
28,500 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
19/04/2011 |
1.79
|
14,300 | 1.75 | 1.82 | 1.76 | 0 | 0 | 0 |
18/04/2011 |
1.75
|
38,000 | 1.85 | 1.87 | 1.75 | 0 | 0 | 0 |
15/04/2011 |
1.85
|
27,100 | 1.85 | 1.92 | 1.84 | 0 | 0 | 0 |
14/04/2011 |
1.85
|
18,700 | 1.87 | 1.90 | 1.84 | 0 | 0 | 0 |
13/04/2011 |
1.87
|
7,700 | 1.87 | 1.89 | 1.87 | 0 | 0 | 0 |
08/04/2011 |
1.87
|
25,100 | 1.90 | 1.93 | 1.82 | 0 | 0 | 0 |
07/04/2011 |
1.90
|
15,800 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 |
06/04/2011 |
1.97
|
7,300 | 1.95 | 2.01 | 1.97 | 0 | 0 | 0 |
05/04/2011 |
1.95
|
10,200 | 1.92 | 1.95 | 1.93 | 0 | 0 | 0 |
04/04/2011 |
1.92
|
10,200 | 1.97 | 1.97 | 1.92 | 0 | 0 | 0 |
01/04/2011 |
1.97
|
19,600 | 1.98 | 1.99 | 1.96 | 0 | 0 | 0 |
31/03/2011 |
1.98
|
13,800 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
30/03/2011 |
2.02
|
17,700 | 1.99 | 2.02 | 1.97 | 0 | 0 | 0 |
29/03/2011 |
1.99
|
17,800 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 |
28/03/2011 |
2.07
|
36,100 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
25/03/2011 |
2.10
|
111,200 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 |
24/03/2011 |
2.06
|
39,500 | 2.03 | 2.06 | 1.99 | 0 | 0 | 0 |
23/03/2011 |
2.03
|
12,100 | 1.98 | 2.06 | 1.99 | 0 | 0 | 0 |
22/03/2011 |
1.98
|
12,200 | 2.02 | 2.04 | 1.98 | 0 | 0 | 0 |
21/03/2011 |
2.02
|
30,700 | 2.04 | 2.08 | 2.02 | 0 | 0 | 0 |
18/03/2011 |
2.04
|
50,000 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
17/03/2011 |
1.96
|
25,600 | 1.98 | 1.98 | 1.95 | 0 | 0 | 0 |
16/03/2011 |
1.98
|
21,100 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
15/03/2011 |
1.92
|
12,100 | 1.95 | 1.99 | 1.92 | 0 | 0 | 0 |
14/03/2011 |
1.95
|
40,800 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
11/03/2011 |
2.08
|
64,000 | 1.96 | 2.08 | 2.06 | 0 | 0 | 0 |
10/03/2011 |
1.96
|
29,400 | 1.85 | 1.96 | 1.87 | 0 | 0 | 0 |
09/03/2011 |
1.85
|
23,600 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 |
08/03/2011 |
1.87
|
22,600 | 1.92 | 1.99 | 1.87 | 0 | 0 | 0 |
07/03/2011 |
1.92
|
30,200 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 |
04/03/2011 |
1.97
|
42,300 | 1.90 | 2.04 | 1.87 | 0 | 0 | 0 |
03/03/2011 |
1.90
|
99,400 | 1.98 | 2.01 | 1.90 | 0 | 0 | 0 |
02/03/2011 |
1.98
|
81,200 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
01/03/2011 |
2.08
|
26,000 | 2.14 | 2.14 | 2.07 | 0 | 0 | 0 |
28/02/2011 |
2.14
|
24,600 | 2.20 | 2.21 | 2.14 | 0 | 0 | 0 |
25/02/2011 |
2.20
|
31,000 | 2.14 | 2.21 | 2.12 | 0 | 0 | 0 |
24/02/2011 |
2.14
|
29,500 | 2.21 | 2.21 | 2.04 | 0 | 0 | 0 |
23/02/2011 |
2.21
|
64,900 | 2.06 | 2.21 | 2.15 | 0 | 0 | 0 |
22/02/2011 |
2.06
|
96,300 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 |
21/02/2011 |
2.15
|
109,700 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 |
18/02/2011 |
2.31
|
48,600 | 2.32 | 2.35 | 2.26 | 0 | 0 | 0 |
17/02/2011 |
2.32
|
42,400 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
16/02/2011 |
2.38
|
43,200 | 2.41 | 2.43 | 2.38 | 0 | 0 | 0 |
15/02/2011 |
2.41
|
51,300 | 2.44 | 2.46 | 2.37 | 0 | 0 | 0 |
14/02/2011 |
2.44
|
43,200 | 2.51 | 2.55 | 2.44 | 0 | 0 | 0 |
11/02/2011 |
2.51
|
19,500 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 |
10/02/2011 |
2.53
|
11,300 | 2.55 | 2.59 | 2.48 | 0 | 0 | 0 |
09/02/2011 |
2.55
|
45,600 | 2.48 | 2.61 | 2.49 | 0 | 0 | 0 |
08/02/2011 |
2.48
|
2,400 | 2.47 | 2.61 | 2.48 | 0 | 0 | 0 |
28/01/2011 |
2.47
|
26,000 | 2.49 | 2.54 | 2.47 | 0 | 0 | 0 |
27/01/2011 |
2.49
|
20,500 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 |
26/01/2011 |
2.46
|
17,500 | 2.40 | 2.51 | 2.43 | 0 | 0 | 0 |
25/01/2011 |
2.40
|
38,500 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 |
24/01/2011 |
2.43
|
50,000 | 2.52 | 2.53 | 2.43 | 0 | 0 | 0 |
21/01/2011 |
2.52
|
47,900 | 2.51 | 2.54 | 2.49 | 0 | 0 | 0 |
20/01/2011 |
2.51
|
35,400 | 2.55 | 2.59 | 2.51 | 0 | 0 | 0 |
19/01/2011 |
2.55
|
101,700 | 2.58 | 2.61 | 2.53 | 0 | 0 | 0 |
18/01/2011 |
2.58
|
70,800 | 2.69 | 2.72 | 2.58 | 0 | 0 | 0 |
17/01/2011 |
2.69
|
67,000 | 2.61 | 2.77 | 2.63 | 0 | 4,500 | -0.1 |
14/01/2011 |
2.61
|
47,900 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 |
13/01/2011 |
2.59
|
26,700 | 2.55 | 2.61 | 2.57 | 0 | 0 | 0 |
12/01/2011 |
2.55
|
70,400 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
11/01/2011 |
2.58
|
90,800 | 2.61 | 2.61 | 2.47 | 38,000 | 32,000 | 0.1 |
10/01/2011 |
2.61
|
57,900 | 2.61 | 2.68 | 2.54 | 0 | 0 | 0 |
07/01/2011 |
2.61
|
42,600 | 2.68 | 2.70 | 2.61 | 0 | 0 | 0 |
06/01/2011 |
2.68
|
27,400 | 2.65 | 2.68 | 2.59 | 0 | 0 | 0 |
05/01/2011 |
2.65
|
33,000 | 2.68 | 2.69 | 2.59 | 0 | 0 | 0 |
04/01/2011 |
2.68
|
39,500 | 2.69 | 2.80 | 2.68 | 2,000 | 0 | 0.0 |
31/12/2010 |
2.69
|
58,600 | 2.66 | 2.71 | 2.65 | 0 | 0 | 0 |
30/12/2010 |
2.66
|
57,900 | 2.72 | 2.77 | 2.65 | 0 | 0 | 0 |
29/12/2010 |
2.72
|
28,300 | 2.85 | 2.94 | 2.72 | 0 | 0 | 0 |
28/12/2010 |
2.85
|
91,200 | 2.65 | 2.86 | 2.76 | 0 | 0 | 0 |
27/12/2010 |
2.65
|
72,400 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
24/12/2010 |
2.70
|
65,900 | 2.64 | 2.72 | 2.61 | 0 | 0 | 0 |
23/12/2010 |
2.64
|
46,900 | 2.68 | 2.71 | 2.58 | 0 | 0 | 0 |
22/12/2010 |
2.68
|
52,700 | 2.69 | 2.87 | 2.64 | 0 | 0 | 0 |
21/12/2010 |
2.69
|
122,300 | 2.74 | 2.85 | 2.64 | 0 | 0 | 0 |
20/12/2010 |
2.74
|
49,800 | 2.91 | 3.04 | 2.74 | 0 | 0 | 0 |
17/12/2010 |
2.91
|
76,800 | 2.76 | 2.93 | 2.77 | 0 | 0 | 0 |
16/12/2010 |
2.76
|
182,400 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
15/12/2010 |
2.92
|
142,700 | 3.10 | 3.13 | 2.91 | 0 | 0 | 0 |
14/12/2010 |
3.10
|
265,800 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
13/12/2010 |
3.33
|
189,500 | 3.28 | 3.42 | 3.28 | 0 | 0 | 0 |
10/12/2010 |
3.28
|
207,800 | 3.06 | 3.28 | 3.09 | 0 | 5,000 | -0.1 |
09/12/2010 |
3.06
|
172,700 | 3.06 | 3.19 | 2.98 | 2,000 | 0 | 0.1 |
08/12/2010 |
3.06
|
221,700 | 3.13 | 3.31 | 2.98 | 14,000 | 0 | 0.3 |
07/12/2010 |
3.13
|
683,200 | 2.89 | 3.14 | 2.89 | 13,200 | 1,000 | 0.3 |
06/12/2010 |
2.89
|
271,300 | 3.00 | 3.04 | 2.87 | 40,000 | 0 | 1.0 |
03/12/2010 |
3.00
|
291,700 | 2.92 | 3.08 | 2.88 | 0 | 95,000 | -2.3 |
02/12/2010 |
2.92
|
167,100 | 2.80 | 2.98 | 2.68 | 0 | 30,000 | -0.7 |
01/12/2010 |
2.80
|
228,900 | 2.94 | 2.94 | 2.75 | 90,000 | 0 | 2.1 |
30/11/2010 |
2.94
|
368,000 | 2.85 | 2.94 | 2.82 | 0 | 0 | 0 |