Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2.46 | 26.48% | 200,279,200 | 1,637,200 | 33.8 |
9.20
11.75
10.95
|
2 tháng
(2025-05-30) |
3.12 | 36.15% | 308,746,300 | 2,180,600 | 38.4 |
8.60
11.75
10.95
|
3 tháng
(2025-05-05) |
3.20 | 37.43% | 399,316,300 | 1,091,544 | 45.0 |
8.32
11.75
10.95
|
6 tháng
(2025-02-03) |
-2.05 | -14.86% | 973,259,800 | -203,248 | 21.7 |
7.24
15.90
10.95
|
12 tháng
(2024-08-05) |
-0.35 | -2.89% | 1,560,353,200 | -1,804,416 | -4.4 |
7.24
15.90
10.95
|
24 tháng
(2023-08-09) |
-1.12 | -8.73% | 2,325,833,700 | -5,955,116 | -65.2 |
7.24
16.34
10.95
|
36 tháng
(2022-08-15) |
-0.32 | -2.64% | 2,811,773,200 | -1,634,916 | -33.8 |
6.05
16.34
10.95
|
60 tháng
(2020-08-24) |
8.09 | 221.28% | 3,504,020,241 | -332,284 | 8.8 |
3.61
26.13
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/07/2011 |
1.98
|
98,800 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 |
21/07/2011 |
2.03
|
21,600 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
20/07/2011 |
2.08
|
18,900 | 1.98 | 2.08 | 2.03 | 0 | 0 | 0 |
19/07/2011 |
1.98
|
100,000 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
18/07/2011 |
2.03
|
53,300 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
15/07/2011 |
2.08
|
40,200 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
14/07/2011 |
2.13
|
59,700 | 2.08 | 2.13 | 2.03 | 0 | 0 | 0 |
13/07/2011 |
2.08
|
61,200 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
12/07/2011 |
2.13
|
69,100 | 2.08 | 2.13 | 2.03 | 0 | 3,000 | -0.0 |
11/07/2011 |
2.08
|
44,000 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
08/07/2011 |
2.13
|
62,600 | 2.13 | 2.23 | 2.13 | 0 | 0 | 0 |
07/07/2011 |
2.13
|
76,100 | 2.13 | 2.18 | 2.08 | 0 | 0 | 0 |
06/07/2011 |
2.13
|
20,600 | 2.18 | 2.29 | 2.13 | 0 | 0 | 0 |
05/07/2011 |
2.18
|
100,200 | 2.08 | 2.18 | 2.13 | 0 | 0 | 0 |
04/07/2011 |
2.08
|
38,700 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 |
01/07/2011 |
2.03
|
378,700 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
30/06/2011 |
2.13
|
54,400 | 2.18 | 2.23 | 2.13 | 0 | 0 | 0 |
29/06/2011 |
2.18
|
40,100 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
28/06/2011 |
2.18
|
64,200 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
27/06/2011 |
2.29
|
54,400 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
24/06/2011 |
2.29
|
52,100 | 2.23 | 2.34 | 2.23 | 0 | 0 | 0 |
23/06/2011 |
2.23
|
181,300 | 2.39 | 2.39 | 2.23 | 0 | 10,000 | -0.0 |
22/06/2011 |
2.39
|
163,100 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 |
21/06/2011 |
2.44
|
119,700 | 2.29 | 2.44 | 2.23 | 0 | 0 | 0 |
20/06/2011 |
2.29
|
29,700 | 2.44 | 2.54 | 2.29 | 0 | 0 | 0 |
17/06/2011 |
2.44
|
131,200 | 2.59 | 2.59 | 2.44 | 0 | 0 | 0 |
16/06/2011 |
2.59
|
167,800 | 2.59 | 2.69 | 2.44 | 0 | 6,700 | -0.0 |
15/06/2011 |
2.59
|
162,200 | 2.64 | 2.69 | 2.59 | 0 | 2,300 | -0.0 |
14/06/2011 |
2.64
|
184,200 | 2.69 | 2.79 | 2.59 | 5,000 | 0 | 0.0 |
13/06/2011 |
2.69
|
256,800 | 2.54 | 2.69 | 2.54 | 0 | 0 | 0 |
10/06/2011 |
2.54
|
169,500 | 2.44 | 2.54 | 2.49 | 15,000 | 0 | 0.1 |
09/06/2011 |
2.44
|
119,500 | 2.29 | 2.44 | 2.18 | 0 | 0 | 0 |
08/06/2011 |
2.29
|
108,500 | 2.34 | 2.44 | 2.29 | 9,000 | 0 | 0.0 |
07/06/2011 |
2.34
|
92,900 | 2.23 | 2.34 | 2.13 | 0 | 0 | 0 |
06/06/2011 |
2.23
|
62,500 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
03/06/2011 |
2.29
|
272,900 | 2.18 | 2.34 | 2.18 | 0 | 0 | 0 |
02/06/2011 |
2.18
|
193,400 | 2.08 | 2.18 | 2.18 | 0 | 0 | 0 |
01/06/2011 |
2.08
|
71,700 | 2.03 | 2.08 | 1.98 | 0 | 0 | 0 |
31/05/2011 |
2.03
|
37,400 | 1.98 | 2.08 | 1.98 | 0 | 0 | 0 |
30/05/2011 |
1.98
|
91,400 | 2.08 | 2.13 | 1.98 | 0 | 0 | 0 |
27/05/2011 |
2.08
|
91,600 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
26/05/2011 |
2.08
|
108,300 | 1.98 | 2.08 | 1.88 | 0 | 0 | 0 |
25/05/2011 |
1.98
|
464,000 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
24/05/2011 |
2.08
|
108,500 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 |
23/05/2011 |
2.29
|
146,100 | 2.39 | 2.49 | 2.23 | 0 | 0 | 0 |
20/05/2011 |
2.39
|
78,500 | 2.39 | 2.39 | 2.34 | 0 | 0 | 0 |
19/05/2011 |
2.39
|
40,900 | 2.49 | 2.54 | 2.39 | 0 | 0 | 0 |
18/05/2011 |
2.49
|
46,400 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 |
17/05/2011 |
2.54
|
71,700 | 2.54 | 2.59 | 2.54 | 20,000 | 0 | 0.1 |
16/05/2011 |
2.54
|
88,300 | 2.59 | 2.59 | 2.49 | 30,000 | 0 | 0.2 |
13/05/2011 |
2.59
|
68,000 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
12/05/2011 |
2.59
|
40,000 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
11/05/2011 |
2.59
|
26,700 | 2.59 | 2.64 | 2.59 | 0 | 0 | 0 |
10/05/2011 |
2.59
|
35,900 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 |
09/05/2011 |
2.59
|
36,300 | 2.59 | 2.64 | 2.54 | 0 | 0 | 0 |
06/05/2011 |
2.59
|
37,400 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
05/05/2011 |
2.59
|
23,300 | 2.64 | 2.74 | 2.54 | 0 | 0 | 0 |
04/05/2011 |
2.64
|
21,200 | 2.64 | 2.69 | 2.64 | 0 | 0 | 0 |
29/04/2011 |
2.64
|
49,900 | 2.54 | 2.64 | 2.59 | 0 | 0 | 0 |
28/04/2011 |
2.54
|
100,000 | 2.64 | 2.69 | 2.54 | 0 | 0 | 0 |
27/04/2011 |
2.64
|
40,300 | 2.64 | 2.69 | 2.59 | 0 | 0 | 0 |
26/04/2011 |
2.64
|
44,000 | 2.69 | 2.79 | 2.59 | 0 | 0 | 0 |
25/04/2011 |
2.69
|
140,300 | 2.59 | 2.69 | 2.64 | 0 | 0 | 0 |
22/04/2011 |
2.59
|
75,000 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
21/04/2011 |
2.64
|
29,500 | 2.69 | 2.79 | 2.59 | 0 | 0 | 0 |
20/04/2011 |
2.69
|
133,400 | 2.64 | 2.74 | 2.64 | 100 | 0 | 0.0 |
19/04/2011 |
2.64
|
123,200 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 |
18/04/2011 |
2.69
|
39,300 | 2.69 | 2.79 | 2.64 | 0 | 0 | 0 |
15/04/2011 |
2.69
|
38,700 | 2.79 | 2.90 | 2.69 | 0 | 0 | 0 |
14/04/2011 |
2.79
|
22,500 | 2.84 | 2.90 | 2.79 | 0 | 0 | 0 |
13/04/2011 |
2.84
|
140,000 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
08/04/2011 |
3.00
|
24,400 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
07/04/2011 |
3.05
|
34,500 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
06/04/2011 |
3.10
|
36,400 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
05/04/2011 |
3.05
|
73,500 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
04/04/2011 |
3.05
|
49,000 | 3.05 | 3.20 | 3.00 | 0 | 0 | 0 |
01/04/2011 |
3.05
|
53,500 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
31/03/2011 |
3.10
|
44,900 | 3.15 | 3.20 | 3.00 | 0 | 0 | 0 |
30/03/2011 |
3.15
|
32,100 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
29/03/2011 |
3.20
|
69,800 | 3.25 | 3.30 | 3.15 | 0 | 0 | 0 |
28/03/2011 |
3.25
|
31,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
25/03/2011 |
3.20
|
35,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/03/2011 |
3.30
|
64,000 | 3.30 | 3.35 | 3.30 | 700 | 0 | 0.0 |
23/03/2011 |
3.30
|
41,200 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
22/03/2011 |
3.30
|
96,900 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
21/03/2011 |
3.35
|
76,200 | 3.35 | 3.50 | 3.35 | 0 | 0 | 0 |
18/03/2011 |
3.35
|
135,300 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
17/03/2011 |
3.20
|
48,400 | 3.25 | 3.30 | 3.15 | 0 | 0 | 0 |
16/03/2011 |
3.25
|
55,900 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |
15/03/2011 |
3.20
|
74,100 | 3.35 | 3.40 | 3.15 | 0 | 0 | 0 |
14/03/2011 |
3.35
|
94,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2011 |
3.50
|
149,500 | 3.30 | 3.50 | 3.45 | 0 | 0 | 0 |
10/03/2011 |
3.30
|
72,300 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
09/03/2011 |
3.15
|
83,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/03/2011 |
3.20
|
66,100 | 3.30 | 3.45 | 3.20 | 0 | 0 | 0 |
07/03/2011 |
3.30
|
43,600 | 3.35 | 3.40 | 3.30 | 0 | 0 | 0 |
04/03/2011 |
3.35
|
72,600 | 3.30 | 3.56 | 3.30 | 0 | 0 | 0 |
03/03/2011 |
3.30
|
309,200 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
02/03/2011 |
3.45
|
236,500 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
01/03/2011 |
3.56
|
38,100 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |