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) |
1.10 | 3.41% | 6,816,800 | -207,400 | -7.2 |
31.75
35.90
31.75
|
2 tháng
(2025-05-30) |
2.55 | 8.28% | 10,546,900 | -270,900 | -9.1 |
30.20
35.90
31.75
|
3 tháng
(2025-05-05) |
5.75 | 20.83% | 15,717,600 | 173,400 | -0.3 |
27.15
35.90
31.75
|
6 tháng
(2025-02-03) |
-1.95 | -5.52% | 26,588,800 | -2,445,000 | -71.2 |
24.30
37.50
31.75
|
12 tháng
(2024-08-05) |
-3.85 | -10.35% | 42,149,100 | -2,731,100 | -81.5 |
24.30
39.80
31.75
|
24 tháng
(2023-08-09) |
6.60 | 24.68% | 103,308,100 | -1,455,735 | -49.3 |
24.30
42
31.75
|
36 tháng
(2022-08-15) |
-1.65 | -4.72% | 159,887,300 | -844,356 | -35.0 |
13.04
42
31.75
|
60 tháng
(2020-08-24) |
13.09 | 64.60% | 391,852,160 | 3,537,144 | 166.6 |
13.04
51.55
31.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/02/2011 |
10.50
|
110 | 10.24 | 10.50 | 10.37 | 0 | 0 | 0 |
23/02/2011 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
22/02/2011 |
10.24
|
100 | 9.77 | 10.24 | 9.77 | 0 | 0 | 0 |
21/02/2011 |
9.77
|
700 | 10.27 | 10.27 | 9.77 | 0 | 0 | 0 |
18/02/2011 |
10.27
|
150 | 10.79 | 10.79 | 10.27 | 0 | 0 | 0 |
17/02/2011 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
16/02/2011 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
15/02/2011 |
10.79
|
10 | 10.29 | 10.79 | 10.79 | 0 | 0 | 0 |
14/02/2011 |
10.29
|
2,530 | 9.85 | 10.29 | 9.36 | 0 | 0 | 0 |
11/02/2011 |
9.85
|
19,030 | 10.35 | 10.37 | 9.85 | 0 | 0 | 0 |
10/02/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
09/02/2011 |
10.35
|
30 | 10.89 | 10.89 | 10.35 | 0 | 0 | 0 |
08/02/2011 |
10.89
|
10 | 10.37 | 10.89 | 10.89 | 0 | 0 | 0 |
28/01/2011 |
10.37
|
20,860 | 10.37 | 10.37 | 9.85 | 0 | 0 | 0 |
27/01/2011 |
10.37
|
1,160 | 10.37 | 10.37 | 9.85 | 0 | 0 | 0 |
26/01/2011 |
10.37
|
10 | 9.88 | 10.37 | 10.37 | 0 | 0 | 0 |
25/01/2011 |
9.88
|
470 | 10.37 | 10.37 | 9.88 | 0 | 0 | 0 |
24/01/2011 |
10.37
|
10 | 10.92 | 10.92 | 10.37 | 0 | 0 | 0 |
21/01/2011 |
10.92
|
10 | 11.49 | 11.49 | 10.92 | 0 | 0 | 0 |
20/01/2011 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
19/01/2011 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
18/01/2011 |
11.49
|
500 | 11.38 | 11.49 | 10.89 | 0 | 0 | 0 |
17/01/2011 |
11.38
|
780 | 11.38 | 11.38 | 10.89 | 0 | 0 | 0 |
14/01/2011 |
11.38
|
20 | 11.28 | 11.38 | 10.73 | 0 | 0 | 0 |
13/01/2011 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
12/01/2011 |
11.28
|
2,310 | 11.64 | 11.64 | 11.28 | 0 | 0 | 0 |
11/01/2011 |
11.64
|
200 | 11.54 | 11.64 | 11.64 | 0 | 0 | 0 |
10/01/2011 |
11.54
|
10 | 11.20 | 11.54 | 11.54 | 0 | 0 | 0 |
07/01/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
06/01/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
05/01/2011 |
11.20
|
10 | 11.77 | 11.77 | 11.20 | 0 | 0 | 0 |
04/01/2011 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
31/12/2010 |
11.77
|
400 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
30/12/2010 |
11.77
|
37,100 | 11.80 | 11.80 | 11.77 | 0 | 0 | 0 |
29/12/2010 |
11.80
|
2,000 | 11.38 | 11.80 | 11.80 | 0 | 0 | 0 |
28/12/2010 |
11.38
|
2,590 | 10.86 | 11.38 | 10.37 | 0 | 0 | 0 |
27/12/2010 |
10.86
|
5,200 | 10.99 | 10.99 | 10.45 | 0 | 0 | 0 |
24/12/2010 |
10.99
|
1,030 | 10.47 | 10.99 | 10.99 | 0 | 0 | 0 |
23/12/2010 |
10.47
|
2,520 | 10.24 | 10.47 | 10.24 | 0 | 0 | 0 |
22/12/2010 |
10.24
|
16,530 | 10.50 | 10.50 | 10.24 | 0 | 0 | 0 |
21/12/2010 |
10.50
|
35,580 | 10.66 | 10.66 | 10.16 | 3,860 | 30,000 | -1.1 |
20/12/2010 |
10.66
|
1,010 | 11.15 | 11.15 | 10.66 | 0 | 0 | 0 |
17/12/2010 |
11.15
|
270 | 11.15 | 11.15 | 10.60 | 0 | 0 | 0 |
16/12/2010 |
11.15
|
260 | 10.76 | 11.25 | 10.24 | 0 | 0 | 0 |
15/12/2010 |
10.76
|
1,560 | 10.73 | 10.76 | 10.22 | 0 | 890 | -0.0 |
14/12/2010 |
10.73
|
1,580 | 11.28 | 11.82 | 10.73 | 0 | 530 | -0.0 |
13/12/2010 |
11.28
|
680 | 11.59 | 11.59 | 11.02 | 0 | 0 | 0 |
10/12/2010 |
11.59
|
320 | 11.62 | 11.62 | 11.05 | 0 | 0 | 0 |
09/12/2010 |
11.62
|
410 | 11.10 | 11.62 | 10.63 | 0 | 0 | 0 |
08/12/2010 |
11.10
|
1,000 | 11.67 | 11.67 | 11.10 | 0 | 0 | 0 |
07/12/2010 |
11.67
|
11,000 | 11.93 | 11.93 | 11.67 | 0 | 0 | 0 |
06/12/2010 |
11.93
|
880 | 11.85 | 11.93 | 11.28 | 0 | 0 | 0 |
03/12/2010 |
11.85
|
3,700 | 12.45 | 12.45 | 11.82 | 0 | 0 | 0 |
02/12/2010 |
12.45
|
1,050 | 12.47 | 12.91 | 11.85 | 0 | 0 | 0 |
01/12/2010 |
12.47
|
50 | 11.90 | 12.47 | 12.19 | 0 | 0 | 0 |
30/11/2010 |
11.90
|
100 | 11.38 | 11.90 | 11.90 | 0 | 0 | 0 |
29/11/2010 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
26/11/2010 |
11.38
|
620 | 11.38 | 11.38 | 10.84 | 0 | 0 | 0 |
25/11/2010 |
11.38
|
600 | 11.49 | 11.49 | 11.38 | 0 | 0 | 0 |
24/11/2010 |
11.49
|
490 | 12.08 | 12.08 | 11.49 | 0 | 0 | 0 |
23/11/2010 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
22/11/2010 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
19/11/2010 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
18/11/2010 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
17/11/2010 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
16/11/2010 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
15/11/2010 |
12.08
|
1,070 | 12.70 | 12.70 | 12.08 | 1,020 | 0 | 0.0 |
12/11/2010 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
11/11/2010 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
10/11/2010 |
12.70
|
200 | 13.35 | 13.35 | 12.70 | 0 | 0 | 0 |
09/11/2010 |
13.35
|
10 | 12.89 | 13.35 | 13.35 | 0 | 0 | 0 |
08/11/2010 |
12.89
|
10 | 12.42 | 12.89 | 12.89 | 0 | 0 | 0 |
05/11/2010 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
04/11/2010 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
03/11/2010 |
12.42
|
10 | 12.16 | 12.42 | 12.42 | 0 | 0 | 0 |
02/11/2010 |
12.16
|
10 | 11.67 | 12.16 | 12.16 | 0 | 0 | 0 |
01/11/2010 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
29/10/2010 |
11.67
|
1,000 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
28/10/2010 |
11.67
|
1,000 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
27/10/2010 |
11.67
|
10,000 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
26/10/2010 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
25/10/2010 |
11.67
|
300 | 11.93 | 11.93 | 11.67 | 0 | 0 | 0 |
22/10/2010 |
11.93
|
10 | 12.52 | 12.52 | 11.93 | 0 | 0 | 0 |
21/10/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
20/10/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
19/10/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
18/10/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
15/10/2010 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
14/10/2010 |
12.52
|
2,000 | 12.11 | 12.52 | 12.52 | 0 | 0 | 0 |
13/10/2010 |
12.11
|
10 | 12.68 | 12.68 | 12.11 | 0 | 0 | 0 |
12/10/2010 |
12.68
|
10 | 12.29 | 12.68 | 12.68 | 0 | 0 | 0 |
11/10/2010 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
08/10/2010 |
12.29
|
100 | 12.86 | 12.86 | 12.29 | 0 | 0 | 0 |
07/10/2010 |
12.86
|
5,900 | 12.94 | 12.94 | 12.83 | 0 | 0 | 0 |
06/10/2010 |
12.94
|
20 | 12.63 | 12.94 | 12.94 | 0 | 0 | 0 |
05/10/2010 |
12.63
|
20 | 12.19 | 12.63 | 12.63 | 0 | 0 | 0 |
04/10/2010 |
12.19
|
610 | 12.81 | 12.81 | 12.19 | 0 | 0 | 0 |
01/10/2010 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
30/09/2010 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
29/09/2010 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |