Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.77 | 27.90% | 56,558,000 | -233,500 | 0.4 |
2.70
3.95
3.56
|
2 tháng
(2025-05-26) |
1.36 | 62.67% | 84,682,900 | -212,300 | 0.4 |
2.17
3.95
3.56
|
3 tháng
(2025-04-28) |
1.51 | 74.75% | 98,155,800 | -156,182 | 0.4 |
2.02
3.95
3.56
|
6 tháng
(2025-02-03) |
1.63 | 85.79% | 112,483,900 | -156,482 | 0.6 |
1.77
3.95
3.56
|
12 tháng
(2024-07-30) |
1.03 | 41.20% | 135,026,100 | -112,082 | 0.7 |
1.77
3.95
3.56
|
24 tháng
(2023-08-07) |
-3.81 | -51.91% | 519,964,900 | 124,529 | 1.2 |
1.77
7.91
3.56
|
36 tháng
(2022-08-10) |
-6.87 | -66.06% | 1,389,007,600 | -296,513 | -3.9 |
1.77
10.40
3.56
|
60 tháng
(2020-08-20) |
-1.39 | -28.28% | 2,246,118,030 | -322,213 | -13.0 |
1.77
28.50
3.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/07/2011 |
2.95
|
4,404 | 3.08 | 3.15 | 2.95 | 0 | 0 | 0 |
15/07/2011 |
3.08
|
109,270 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
14/07/2011 |
3.21
|
18,450 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
13/07/2011 |
3.27
|
60,900 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
12/07/2011 |
3.27
|
39,620 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
11/07/2011 |
3.40
|
31,010 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
08/07/2011 |
3.47
|
21,260 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
07/07/2011 |
3.47
|
22,320 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
06/07/2011 |
3.53
|
73,400 | 3.59 | 3.66 | 3.53 | 0 | 0 | 0 |
05/07/2011 |
3.59
|
68,110 | 3.53 | 3.66 | 3.47 | 0 | 0 | 0 |
04/07/2011 |
3.53
|
59,310 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
01/07/2011 |
3.47
|
74,600 | 3.53 | 3.59 | 3.40 | 0 | 0 | 0 |
30/06/2011 |
3.53
|
62,670 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
29/06/2011 |
3.47
|
265,800 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
28/06/2011 |
3.59
|
92,310 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
27/06/2011 |
3.72
|
54,970 | 3.72 | 3.79 | 3.66 | 0 | 0 | 0 |
24/06/2011 |
3.72
|
78,340 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
23/06/2011 |
3.59
|
143,990 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
22/06/2011 |
3.72
|
152,330 | 3.59 | 3.72 | 3.66 | 0 | 0 | 0 |
21/06/2011 |
3.59
|
161,160 | 3.53 | 3.66 | 3.40 | 0 | 0 | 0 |
20/06/2011 |
3.53
|
123,090 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
17/06/2011 |
3.66
|
206,100 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
16/06/2011 |
3.85
|
250,390 | 3.79 | 3.92 | 3.66 | 0 | 0 | 0 |
15/06/2011 |
3.79
|
571,560 | 3.85 | 4.04 | 3.72 | 0 | 0 | 0 |
14/06/2011 |
3.85
|
183,280 | 3.72 | 3.85 | 3.85 | 0 | 0 | 0 |
13/06/2011 |
3.72
|
167,490 | 3.59 | 3.72 | 3.66 | 0 | 0 | 0 |
10/06/2011 |
3.59
|
208,550 | 3.47 | 3.59 | 3.53 | 0 | 0 | 0 |
09/06/2011 |
3.47
|
153,120 | 3.34 | 3.47 | 3.34 | 0 | 0 | 0 |
08/06/2011 |
3.34
|
175,300 | 3.40 | 3.53 | 3.34 | 0 | 0 | 0 |
07/06/2011 |
3.40
|
287,930 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
06/06/2011 |
3.27
|
293,960 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 |
03/06/2011 |
3.15
|
286,360 | 3.02 | 3.15 | 3.08 | 0 | 0 | 0 |
02/06/2011 |
3.02
|
24,040 | 2.89 | 3.02 | 3.02 | 0 | 0 | 0 |
01/06/2011 |
2.89
|
264,870 | 2.89 | 2.95 | 2.76 | 0 | 0 | 0 |
31/05/2011 |
2.89
|
209,110 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
30/05/2011 |
3.02
|
92,780 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
27/05/2011 |
3.15
|
131,040 | 3.15 | 3.21 | 3.02 | 0 | 0 | 0 |
26/05/2011 |
3.15
|
273,650 | 3.08 | 3.15 | 2.95 | 0 | 0 | 0 |
25/05/2011 |
3.08
|
112,740 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
24/05/2011 |
3.21
|
45,470 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
23/05/2011 |
3.34
|
83,970 | 3.47 | 3.53 | 3.34 | 0 | 0 | 0 |
20/05/2011 |
3.47
|
236,630 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
19/05/2011 |
3.72
|
118,380 | 3.72 | 3.85 | 3.66 | 0 | 0 | 0 |
18/05/2011 |
3.72
|
123,030 | 3.92 | 3.92 | 3.72 | 100 | 0 | 0.0 |
17/05/2011 |
3.92
|
107,830 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
16/05/2011 |
4.11
|
31,940 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 |
13/05/2011 |
4.24
|
57,610 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
12/05/2011 |
4.30
|
84,010 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
11/05/2011 |
4.30
|
87,460 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
10/05/2011 |
4.30
|
112,090 | 4.43 | 4.49 | 4.30 | 0 | 0 | 0 |
09/05/2011 |
4.43
|
142,730 | 4.36 | 4.49 | 4.24 | 0 | 0 | 0 |
06/05/2011 |
4.36
|
44,930 | 4.24 | 4.36 | 4.11 | 0 | 0 | 0 |
05/05/2011 |
4.24
|
59,130 | 4.11 | 4.24 | 3.98 | 0 | 0 | 0 |
04/05/2011 |
4.11
|
23,260 | 4.04 | 4.17 | 3.92 | 0 | 0 | 0 |
29/04/2011 |
4.04
|
28,930 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 |
28/04/2011 |
3.98
|
49,970 | 4.17 | 4.24 | 3.98 | 0 | 0 | 0 |
27/04/2011 |
4.17
|
34,040 | 4.17 | 4.36 | 4.04 | 0 | 770,000 | -4.8 |
26/04/2011 |
4.17
|
30,210 | 4.36 | 4.49 | 4.17 | 0 | 0 | 0 |
25/04/2011 |
4.36
|
9,400 | 4.30 | 4.43 | 4.36 | 0 | 0 | 0 |
22/04/2011 |
4.30
|
62,400 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
21/04/2011 |
4.43
|
19,960 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
20/04/2011 |
4.49
|
4,650 | 4.49 | 4.56 | 4.49 | 0 | 0 | 0 |
19/04/2011 |
4.49
|
37,530 | 4.69 | 4.81 | 4.49 | 0 | 0 | 0 |
18/04/2011 |
4.69
|
7,532 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
15/04/2011 |
4.81
|
12,990 | 4.81 | 4.88 | 4.69 | 0 | 0 | 0 |
14/04/2011 |
4.81
|
17,770 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
13/04/2011 |
4.94
|
20,970 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
08/04/2011 |
5.01
|
26,680 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
07/04/2011 |
5.01
|
116,810 | 5.01 | 5.07 | 4.94 | 0 | 0 | 0 |
06/04/2011 |
5.01
|
87,850 | 4.88 | 5.01 | 4.94 | 0 | 0 | 0 |
05/04/2011 |
4.88
|
39,670 | 4.81 | 4.88 | 4.75 | 0 | 0 | 0 |
04/04/2011 |
4.81
|
56,800 | 4.81 | 4.88 | 4.81 | 0 | 0 | 0 |
01/04/2011 |
4.81
|
41,350 | 4.81 | 4.94 | 4.81 | 0 | 0 | 0 |
31/03/2011 |
4.81
|
54,180 | 4.81 | 4.88 | 4.81 | 0 | 0 | 0 |
30/03/2011 |
4.81
|
168,230 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
29/03/2011 |
4.88
|
74,770 | 4.94 | 5.01 | 4.88 | 0 | 0 | 0 |
28/03/2011 |
4.94
|
195,490 | 4.75 | 4.94 | 4.88 | 0 | 0 | 0 |
25/03/2011 |
4.75
|
77,350 | 4.88 | 4.94 | 4.75 | 0 | 0 | 0 |
24/03/2011 |
4.88
|
53,970 | 4.94 | 5.01 | 4.88 | 0 | 0 | 0 |
23/03/2011 |
4.94
|
34,400 | 4.94 | 5.01 | 4.88 | 1,200 | 0 | 0.0 |
22/03/2011 |
4.94
|
93,580 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 |
21/03/2011 |
5.14
|
103,660 | 5.07 | 5.20 | 5.07 | 600 | 0 | 0.0 |
18/03/2011 |
5.07
|
100,400 | 4.88 | 5.07 | 4.81 | 0 | 0 | 0 |
17/03/2011 |
4.88
|
44,640 | 4.94 | 5.01 | 4.81 | 0 | 0 | 0 |
16/03/2011 |
4.94
|
53,630 | 4.94 | 5.01 | 4.81 | 0 | 0 | 0 |
15/03/2011 |
4.94
|
39,820 | 4.88 | 5.01 | 4.81 | 0 | 0 | 0 |
14/03/2011 |
4.88
|
177,710 | 4.94 | 5.14 | 4.88 | 0 | 0 | 0 |
11/03/2011 |
4.94
|
30,880 | 4.75 | 4.94 | 4.94 | 0 | 0 | 0 |
10/03/2011 |
4.75
|
57,960 | 4.56 | 4.75 | 4.75 | 0 | 0 | 0 |
09/03/2011 |
4.56
|
121,890 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 |
08/03/2011 |
4.75
|
74,860 | 4.94 | 5.01 | 4.75 | 0 | 0 | 0 |
07/03/2011 |
4.94
|
85,980 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
04/03/2011 |
4.94
|
64,470 | 4.94 | 5.01 | 4.81 | 0 | 0 | 0 |
03/03/2011 |
4.94
|
141,830 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
02/03/2011 |
5.20
|
219,950 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 |
01/03/2011 |
5.46
|
153,750 | 5.46 | 5.52 | 5.20 | 0 | 0 | 0 |
28/02/2011 |
5.46
|
63,180 | 5.65 | 5.71 | 5.46 | 0 | 0 | 0 |
25/02/2011 |
5.65
|
97,150 | 5.58 | 5.65 | 5.52 | 0 | 0 | 0 |
24/02/2011 |
5.58
|
142,950 | 5.58 | 5.58 | 5.33 | 0 | 0 | 0 |
23/02/2011 |
5.58
|
199,640 | 5.58 | 5.78 | 5.52 | 0 | 0 | 0 |