Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
-3.10 | -11.70% | 50,745,600 | 24,265 | 1.9 |
19.70
26.50
23.40
|
2 tháng
(2025-03-03) |
-4.70 | -16.73% | 110,494,300 | -1,748,318 | -47.5 |
19.70
28.10
23.40
|
3 tháng
(2025-02-03) |
-3.35 | -12.52% | 153,291,600 | -615,904 | -15.4 |
19.70
28.30
23.40
|
6 tháng
(2024-11-04) |
-4.05 | -14.75% | 356,187,000 | 11,447,104 | 328.0 |
19.70
31.05
23.40
|
12 tháng
(2024-05-06) |
-0.77 | -3.19% | 986,716,400 | 2,892,108 | 55.1 |
19.70
32.40
23.40
|
24 tháng
(2023-05-12) |
-1.67 | -6.65% | 1,453,945,500 | -11,054,447 | -262.0 |
19.70
32.40
23.40
|
36 tháng
(2022-05-17) |
-0.80 | -3.31% | 1,870,451,800 | 10,888,593 | 505.6 |
16.65
39.96
23.40
|
60 tháng
(2020-05-27) |
13.25 | 130.63% | 2,612,994,580 | 7,346,713 | 552.1 |
8.15
43.87
23.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2010 |
3.51
|
1,470 | 3.44 | 3.56 | 3.44 | 0 | 0 | 0 |
18/11/2010 |
3.44
|
36,380 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 |
17/11/2010 |
3.34
|
22,960 | 3.51 | 3.61 | 3.34 | 0 | 0 | 0 |
16/11/2010 |
3.51
|
15,480 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
15/11/2010 |
3.66
|
15,880 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
12/11/2010 |
3.83
|
2,510 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
11/11/2010 |
3.86
|
80 | 3.86 | 3.88 | 3.76 | 0 | 0 | 0 |
10/11/2010 |
3.86
|
8,540 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
09/11/2010 |
3.76
|
27,590 | 3.95 | 3.95 | 3.76 | 7,000 | 0 | 0.5 |
08/11/2010 |
3.95
|
20 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
05/11/2010 |
3.95
|
5,630 | 3.91 | 4.03 | 3.91 | 0 | 0 | 0 |
04/11/2010 |
3.91
|
7,170 | 3.83 | 3.98 | 3.71 | 0 | 0 | 0 |
03/11/2010 |
3.83
|
13,530 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 |
02/11/2010 |
4.03
|
1,110 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
01/11/2010 |
4.05
|
3,990 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
29/10/2010 |
4.05
|
670 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
28/10/2010 |
3.98
|
3,200 | 4.00 | 4.10 | 3.98 | 0 | 0 | 0 |
27/10/2010 |
4.00
|
100 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 |
26/10/2010 |
4.10
|
1,760 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
25/10/2010 |
4.05
|
5,100 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 |
22/10/2010 |
4.05
|
1,120 | 4.00 | 4.08 | 3.91 | 0 | 0 | 0 |
21/10/2010 |
4.00
|
18,110 | 4.00 | 4.10 | 3.98 | 0 | 0 | 0 |
20/10/2010 |
4.00
|
6,520 | 4.05 | 4.08 | 4.00 | 0 | 0 | 0 |
19/10/2010 |
4.05
|
10,730 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
18/10/2010 |
4.15
|
10 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
15/10/2010 |
4.08
|
5,200 | 4.05 | 4.10 | 4.08 | 0 | 0 | 0 |
14/10/2010 |
4.05
|
12,050 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
13/10/2010 |
4.10
|
3,020 | 4.03 | 4.10 | 4.08 | 0 | 0 | 0 |
12/10/2010 |
4.03
|
48,910 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
11/10/2010 |
4.13
|
7,000 | 4.10 | 4.15 | 4.13 | 0 | 0 | 0 |
08/10/2010 |
4.10
|
39,500 | 4.15 | 4.17 | 4.10 | 0 | 0 | 0 |
07/10/2010 |
4.15
|
44,820 | 4.17 | 4.17 | 4.10 | 5,000 | 0 | 0.4 |
06/10/2010 |
4.17
|
14,140 | 4.17 | 4.17 | 4.15 | 0 | 0 | 0 |
05/10/2010 |
4.17
|
710 | 4.15 | 4.17 | 3.98 | 0 | 70 | -0.0 |
04/10/2010 |
4.15
|
32,690 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
01/10/2010 |
4.20
|
19,210 | 4.17 | 4.20 | 4.13 | 0 | 0 | 0 |
30/09/2010 |
4.17
|
28,180 | 4.17 | 4.20 | 4.13 | 0 | 0 | 0 |
29/09/2010 |
4.17
|
43,270 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 |
28/09/2010 |
4.17
|
58,920 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 |
27/09/2010 |
4.15
|
45,630 | 4.13 | 4.17 | 4.10 | 0 | 0 | 0 |
24/09/2010 |
4.13
|
7,090 | 4.10 | 4.13 | 4.08 | 0 | 0 | 0 |
23/09/2010 |
4.10
|
30,450 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
22/09/2010 |
4.15
|
12,010 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 |
21/09/2010 |
4.17
|
18,860 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/09/2010 |
4.20
|
13,500 | 4.30 | 4.39 | 4.20 | 0 | 0 | 0 |
17/09/2010 |
4.30
|
8,750 | 4.17 | 4.30 | 4.27 | 2,400 | 0 | 0.2 |
16/09/2010 |
4.17
|
27,640 | 3.98 | 4.17 | 4.03 | 0 | 0 | 0 |
15/09/2010 |
3.98
|
31,720 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
14/09/2010 |
4.10
|
6,490 | 3.98 | 4.10 | 3.95 | 0 | 0 | 0 |
13/09/2010 |
3.98
|
12,240 | 4.08 | 4.10 | 3.88 | 3,000 | 0 | 0.2 |
10/09/2010 |
4.08
|
30,470 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
09/09/2010 |
4.20
|
13,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
08/09/2010 |
4.20
|
4,340 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
07/09/2010 |
4.25
|
14,590 | 4.39 | 4.39 | 4.17 | 1,650 | 0 | 0.1 |
06/09/2010 |
4.39
|
12,780 | 4.30 | 4.44 | 4.22 | 0 | 0 | 0 |
01/09/2010 |
4.30
|
12,870 | 4.20 | 4.30 | 4.05 | 0 | 0 | 0 |
31/08/2010 |
4.20
|
12,200 | 4.03 | 4.20 | 3.95 | 0 | 0 | 0 |
30/08/2010 |
4.03
|
42,520 | 3.86 | 4.03 | 3.91 | 1,660 | 1,800 | -0.0 |
27/08/2010 |
3.86
|
70,020 | 4.05 | 4.05 | 3.86 | 10,000 | 0 | 0.8 |
26/08/2010 |
4.05
|
53,450 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
25/08/2010 |
4.15
|
24,320 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/08/2010 |
4.20
|
76,160 | 4.30 | 4.30 | 4.10 | 9,880 | 0 | 0.8 |
23/08/2010 |
4.30
|
23,020 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 |
20/08/2010 |
4.15
|
15,980 | 4.30 | 4.30 | 4.15 | 0 | 0 | 0 |
19/08/2010 |
4.30
|
2,510 | 4.17 | 4.30 | 4.20 | 0 | 0 | 0 |
18/08/2010 |
4.17
|
19,820 | 4.27 | 4.34 | 4.17 | 0 | 0 | 0 |
17/08/2010 |
4.27
|
18,000 | 4.37 | 4.44 | 4.25 | 0 | 0 | 0 |
16/08/2010 |
4.37
|
28,060 | 4.25 | 4.39 | 4.30 | 1,190 | 0 | 0.1 |
13/08/2010 |
4.25
|
34,090 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
12/08/2010 |
4.25
|
115,160 | 4.47 | 4.47 | 4.25 | 30,000 | 0 | 2.6 |
11/08/2010 |
4.47
|
7,660 | 4.44 | 4.49 | 4.30 | 0 | 0 | 0 |
10/08/2010 |
4.44
|
53,420 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 |
09/08/2010 |
4.59
|
41,790 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 |
06/08/2010 |
4.76
|
6,850 | 4.78 | 4.81 | 4.74 | 0 | 0 | 0 |
05/08/2010 |
4.78
|
17,750 | 4.78 | 4.83 | 4.76 | 0 | 0 | 0 |
04/08/2010 |
4.78
|
5,280 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
03/08/2010 |
4.83
|
52,720 | 4.74 | 4.93 | 4.78 | 0 | 0 | 0 |
02/08/2010 |
4.74
|
25,900 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
30/07/2010 |
4.74
|
12,000 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
29/07/2010 |
4.76
|
6,440 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
28/07/2010 |
4.76
|
40,840 | 4.76 | 4.78 | 4.74 | 0 | 0 | 0 |
27/07/2010 |
4.76
|
129,320 | 4.76 | 4.78 | 4.74 | 0 | 1,000 | -0.1 |
26/07/2010 |
4.76
|
6,620 | 4.78 | 4.78 | 4.76 | 0 | 20 | -0.0 |
23/07/2010 |
4.78
|
18,100 | 4.76 | 4.78 | 4.76 | 0 | 0 | 0 |
22/07/2010 |
4.76
|
11,870 | 4.81 | 4.81 | 4.74 | 4,750 | 0 | 0.5 |
21/07/2010 |
4.81
|
18,600 | 4.83 | 4.83 | 4.81 | 2,250 | 0 | 0.2 |
20/07/2010 |
4.83
|
13,160 | 4.81 | 4.86 | 4.78 | 0 | 120 | -0.0 |
19/07/2010 |
4.81
|
45,750 | 4.81 | 4.83 | 4.81 | 3,700 | 0 | 0.4 |
16/07/2010 |
4.81
|
4,440 | 4.83 | 4.86 | 4.78 | 600 | 0 | 0.1 |
15/07/2010 |
4.83
|
12,000 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
14/07/2010 |
4.88
|
27,210 | 4.83 | 4.88 | 4.86 | 0 | 0 | 0 |
13/07/2010 |
4.83
|
27,980 | 4.83 | 4.88 | 4.81 | 0 | 1,000 | -0.1 |
12/07/2010 |
4.83
|
13,720 | 4.81 | 4.83 | 4.76 | 0 | 1,000 | -0.1 |
09/07/2010 |
4.81
|
13,190 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 |
08/07/2010 |
4.78
|
43,550 | 4.74 | 4.78 | 4.74 | 32,890 | 0 | 3.2 |
07/07/2010 |
4.74
|
4,960 | 4.78 | 4.78 | 4.74 | 0 | 0 | 0 |
06/07/2010 |
4.78
|
40,280 | 4.78 | 4.78 | 4.76 | 32,520 | 0 | 3.2 |
05/07/2010 |
4.78
|
23,380 | 4.78 | 4.81 | 4.78 | 17,280 | 0 | 1.7 |
02/07/2010 |
4.78
|
52,680 | 4.78 | 4.81 | 4.76 | 31,900 | 110 | 3.1 |
01/07/2010 |
4.78
|
56,500 | 4.81 | 4.81 | 4.74 | 50,000 | 3,000 | 4.6 |