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) |
0.85 | 7.76% | 22,266,700 | 437,300 | 6.1 |
10.95
11.95
11.95
|
2 tháng
(2025-05-26) |
0.95 | 8.76% | 39,674,200 | -90,500 | -0.1 |
10.85
11.95
11.95
|
3 tháng
(2025-04-28) |
1.50 | 14.56% | 49,067,800 | 75,800 | -0.2 |
10.30
11.95
11.95
|
6 tháng
(2025-02-03) |
-0.45 | -3.67% | 120,771,000 | 4,640 | -1.6 |
9.54
13.55
11.95
|
12 tháng
(2024-07-30) |
0.95 | 8.76% | 215,365,900 | 1,846,540 | 18.1 |
9.54
13.55
11.95
|
24 tháng
(2023-08-07) |
-2.80 | -19.18% | 324,818,400 | 1,517,680 | 14.3 |
8
14.60
11.95
|
36 tháng
(2022-08-10) |
-6.88 | -36.82% | 595,251,700 | 1,476,750 | 10.9 |
7.18
23.50
11.95
|
60 tháng
(2020-08-20) |
4.87 | 70.23% | 1,023,483,700 | 364,010 | -18.3 |
6.87
32.19
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/07/2011 |
2.03
|
9,440 | 2.06 | 2.06 | 2.00 | 1,200 | 0 | 0.0 |
15/07/2011 |
2.06
|
81,630 | 2.06 | 2.11 | 2.03 | 0 | 0 | 0 |
14/07/2011 |
2.06
|
47,990 | 2.11 | 2.11 | 2.06 | 0 | 1,500 | -0.0 |
13/07/2011 |
2.11
|
61,830 | 2.11 | 2.14 | 2.11 | 10 | 9,000 | -0.1 |
12/07/2011 |
2.11
|
88,580 | 2.14 | 2.14 | 2.08 | 1,700 | 0 | 0.0 |
11/07/2011 |
2.14
|
88,620 | 2.17 | 2.20 | 2.14 | 0 | 2,000 | -0.0 |
08/07/2011 |
2.17
|
77,310 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 |
07/07/2011 |
2.20
|
73,320 | 2.20 | 2.22 | 2.17 | 0 | 6,000 | -0.0 |
06/07/2011 |
2.20
|
79,760 | 2.25 | 2.28 | 2.20 | 0 | 0 | 0 |
05/07/2011 |
2.25
|
100,220 | 2.17 | 2.25 | 2.20 | 0 | 0 | 0 |
04/07/2011 |
2.17
|
70,750 | 2.17 | 2.20 | 2.17 | 0 | 0 | 0 |
01/07/2011 |
2.17
|
119,300 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 |
30/06/2011 |
2.22
|
123,030 | 2.22 | 2.25 | 2.20 | 0 | 0 | 0 |
29/06/2011 |
2.22
|
99,270 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 |
28/06/2011 |
2.22
|
66,840 | 2.25 | 2.31 | 2.22 | 0 | 0 | 0 |
27/06/2011 |
2.25
|
109,290 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 |
24/06/2011 |
2.22
|
274,000 | 2.25 | 2.31 | 2.22 | 4,000 | 80,000 | -0.6 |
23/06/2011 |
2.25
|
128,910 | 2.31 | 2.31 | 2.22 | 0 | 20,000 | -0.2 |
22/06/2011 |
2.31
|
159,950 | 2.31 | 2.39 | 2.31 | 7,450 | 25,000 | -0.1 |
21/06/2011 |
2.31
|
170,520 | 2.22 | 2.31 | 2.22 | 0 | 0 | 0 |
20/06/2011 |
2.22
|
254,900 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
17/06/2011 |
2.31
|
566,710 | 2.42 | 2.42 | 2.31 | 6,000 | 0 | 0.0 |
16/06/2011 |
2.42
|
361,270 | 2.45 | 2.48 | 2.37 | 0 | 0 | 0 |
15/06/2011 |
2.45
|
283,870 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 |
14/06/2011 |
2.56
|
571,170 | 2.51 | 2.62 | 2.48 | 350 | 0 | 0.0 |
13/06/2011 |
2.51
|
401,540 | 2.39 | 2.51 | 2.37 | 0 | 0 | 0 |
10/06/2011 |
2.39
|
738,820 | 2.28 | 2.39 | 2.34 | 0 | 0 | 0 |
09/06/2011 |
2.28
|
328,350 | 2.28 | 2.31 | 2.22 | 0 | 0 | 0 |
08/06/2011 |
2.28
|
159,780 | 2.37 | 2.39 | 2.28 | 0 | 0 | 0 |
07/06/2011 |
2.37
|
344,050 | 2.25 | 2.37 | 2.28 | 0 | 0 | 0 |
06/06/2011 |
2.25
|
106,200 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 |
03/06/2011 |
2.25
|
509,500 | 2.37 | 2.42 | 2.25 | 10,000 | 0 | 0.1 |
02/06/2011 |
2.37
|
152,240 | 2.25 | 2.37 | 2.31 | 0 | 0 | 0 |
01/06/2011 |
2.25
|
148,190 | 2.22 | 2.31 | 2.17 | 0 | 0 | 0 |
31/05/2011 |
2.22
|
62,530 | 2.20 | 2.22 | 2.11 | 0 | 0 | 0 |
30/05/2011 |
2.20
|
105,320 | 2.28 | 2.39 | 2.20 | 100 | 0 | 0.0 |
27/05/2011 |
2.28
|
117,610 | 2.22 | 2.31 | 2.22 | 16,100 | 0 | 0.1 |
26/05/2011 |
2.22
|
151,820 | 2.14 | 2.22 | 2.06 | 0 | 0 | 0 |
25/05/2011 |
2.14
|
84,760 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
24/05/2011 |
2.25
|
92,150 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 |
23/05/2011 |
2.37
|
80,830 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 |
20/05/2011 |
2.48
|
46,960 | 2.48 | 2.53 | 2.45 | 3,000 | 0 | 0.0 |
19/05/2011 |
2.48
|
98,490 | 2.56 | 2.59 | 2.48 | 1,320 | 0 | 0.0 |
18/05/2011 |
2.56
|
111,200 | 2.62 | 2.68 | 2.51 | 0 | 0 | 0 |
17/05/2011 |
2.62
|
140,700 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 |
16/05/2011 |
2.73
|
73,610 | 2.79 | 2.79 | 2.73 | 15,000 | 0 | 0.1 |
13/05/2011 |
2.79
|
25,720 | 2.76 | 2.79 | 2.76 | 5,300 | 0 | 0.1 |
12/05/2011 |
2.76
|
20,970 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
11/05/2011 |
2.76
|
30,090 | 2.87 | 2.87 | 2.76 | 3,000 | 0 | 0.0 |
10/05/2011 |
2.87
|
58,350 | 2.84 | 2.87 | 2.79 | 0 | 0 | 0 |
09/05/2011 |
2.84
|
69,350 | 2.73 | 2.84 | 2.76 | 0 | 0 | 0 |
06/05/2011 |
2.73
|
74,680 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
05/05/2011 |
2.76
|
41,290 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
04/05/2011 |
2.79
|
30,950 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
29/04/2011 |
2.84
|
178,620 | 2.79 | 2.84 | 2.79 | 0 | 0 | 0 |
28/04/2011 |
2.79
|
26,900 | 2.76 | 2.87 | 2.76 | 0 | 0 | 0 |
27/04/2011 |
2.76
|
57,930 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
26/04/2011 |
2.76
|
49,000 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 |
25/04/2011 |
2.84
|
95,420 | 2.76 | 2.87 | 2.79 | 0 | 0 | 0 |
22/04/2011 |
2.76
|
107,360 | 2.90 | 2.90 | 2.76 | 5,000 | 0 | 0.1 |
21/04/2011 |
2.90
|
170,720 | 2.79 | 2.90 | 2.79 | 0 | 0 | 0 |
20/04/2011 |
2.79
|
94,140 | 2.73 | 2.79 | 2.73 | 0 | 0 | 0 |
19/04/2011 |
2.73
|
72,970 | 2.73 | 2.82 | 2.68 | 0 | 0 | 0 |
18/04/2011 |
2.73
|
14,400 | 2.87 | 2.87 | 2.73 | 10,000 | 0 | 0.1 |
15/04/2011 |
2.87
|
110,520 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 |
14/04/2011 |
2.99
|
109,400 | 3.04 | 3.07 | 2.96 | 0 | 0 | 0 |
13/04/2011 |
3.04
|
132,490 | 3.07 | 3.07 | 2.99 | 10,000 | 0 | 0.1 |
08/04/2011 |
3.07
|
77,140 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
07/04/2011 |
3.10
|
165,180 | 3.18 | 3.18 | 3.07 | 0 | 0 | 0 |
06/04/2011 |
3.18
|
70,180 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
05/04/2011 |
3.13
|
70,560 | 3.13 | 3.21 | 3.13 | 0 | 0 | 0 |
04/04/2011 |
3.13
|
110,040 | 3.24 | 3.24 | 3.13 | 10,000 | 0 | 0.1 |
01/04/2011 |
3.24
|
332,400 | 3.10 | 3.24 | 3.18 | 0 | 0 | 0 |
31/03/2011 |
3.10
|
128,240 | 3.13 | 3.24 | 3.10 | 11,000 | 0 | 0.1 |
30/03/2011 |
3.13
|
163,130 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
29/03/2011 |
3.18
|
313,610 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
28/03/2011 |
3.27
|
103,250 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
25/03/2011 |
3.30
|
172,840 | 3.35 | 3.38 | 3.27 | 16,000 | 0 | 0.2 |
24/03/2011 |
3.35
|
188,340 | 3.38 | 3.38 | 3.32 | 10,000 | 0 | 0.1 |
23/03/2011 |
3.38
|
165,040 | 3.32 | 3.41 | 3.32 | 9,700 | 0 | 0.1 |
22/03/2011 |
3.32
|
164,610 | 3.46 | 3.46 | 3.32 | 10,000 | 1,000 | 0.1 |
21/03/2011 |
3.46
|
150,300 | 3.49 | 3.60 | 3.44 | 5,250 | 5,200 | 0 |
18/03/2011 |
3.49
|
150,310 | 3.44 | 3.52 | 3.35 | 22,000 | 0 | 0.3 |
17/03/2011 |
3.44
|
154,760 | 3.41 | 3.52 | 3.41 | 24,000 | 0 | 0.3 |
16/03/2011 |
3.41
|
119,780 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 |
15/03/2011 |
3.35
|
125,050 | 3.46 | 3.49 | 3.32 | 0 | 0 | 0 |
14/03/2011 |
3.46
|
182,730 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
11/03/2011 |
3.63
|
386,070 | 3.46 | 3.63 | 3.60 | 0 | 0 | 0 |
10/03/2011 |
3.46
|
237,480 | 3.32 | 3.46 | 3.32 | 0 | 6,500 | -0.1 |
09/03/2011 |
3.32
|
129,050 | 3.32 | 3.41 | 3.21 | 0 | 0 | 0 |
08/03/2011 |
3.32
|
209,950 | 3.49 | 3.55 | 3.32 | 0 | 4,200 | -0.1 |
07/03/2011 |
3.49
|
271,280 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 |
04/03/2011 |
3.35
|
179,120 | 3.21 | 3.35 | 3.15 | 0 | 0 | 0 |
03/03/2011 |
3.21
|
159,060 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
02/03/2011 |
3.35
|
205,210 | 3.52 | 3.55 | 3.35 | 0 | 0 | 0 |
01/03/2011 |
3.52
|
159,470 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
28/02/2011 |
3.60
|
418,480 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
25/02/2011 |
3.77
|
180,770 | 3.80 | 3.83 | 3.75 | 0 | 0 | 0 |
24/02/2011 |
3.80
|
203,550 | 3.91 | 3.91 | 3.75 | 0 | 21,250 | -0.3 |
23/02/2011 |
3.91
|
322,190 | 3.80 | 3.97 | 3.83 | 0 | 5,750 | -0.1 |