Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.20 | 3.28% | 977,600 | 147,400 | 0.9 |
5.80
6.70
6.30
|
2 tháng
(2025-05-15) |
0.50 | 8.62% | 1,572,200 | 146,600 | 0.9 |
5.70
6.70
6.30
|
3 tháng
(2025-04-15) |
0.40 | 6.78% | 2,537,800 | 155,000 | 1.0 |
5.60
6.70
6.30
|
6 tháng
(2025-01-15) |
0.70 | 12.50% | 12,632,820 | 157,000 | 1.5 |
5.10
8.20
6.30
|
12 tháng
(2024-07-19) |
-0.10 | -1.56% | 14,859,833 | 155,400 | 1.5 |
5.10
8.20
6.30
|
24 tháng
(2023-07-25) |
-2.20 | -25.88% | 28,165,987 | 154,100 | 1.4 |
5.10
9.50
6.30
|
36 tháng
(2022-08-01) |
-1.40 | -18.18% | 51,417,208 | 131,200 | 1.3 |
5.10
9.50
6.30
|
60 tháng
(2020-08-10) |
-2 | -24.10% | 165,809,560 | 172,000 | 1.1 |
5.10
16.60
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2011 |
13.45
|
170,600 | 14.25 | 14.49 | 13.45 | 0 | 14,300 | -0.3 |
10/02/2011 |
14.25
|
62,100 | 14.49 | 14.49 | 14.07 | 0 | 0 | 0 |
09/02/2011 |
14.49
|
98,300 | 14.43 | 14.68 | 14.49 | 0 | 0 | 0 |
08/02/2011 |
14.43
|
59,600 | 14.07 | 14.68 | 14.37 | 0 | 0 | 0 |
28/01/2011 |
14.07
|
90,900 | 14.07 | 14.62 | 14.07 | 0 | 11,300 | -0.3 |
27/01/2011 |
14.07
|
102,300 | 14.19 | 14.25 | 14.00 | 0 | 12,000 | -0.3 |
26/01/2011 |
14.19
|
85,400 | 14.31 | 14.74 | 14.07 | 0 | 0 | 0 |
25/01/2011 |
14.31
|
140,800 | 14.31 | 14.43 | 14.25 | 0 | 0 | 0 |
24/01/2011 |
14.31
|
101,100 | 14.19 | 15.17 | 14.25 | 0 | 0 | 0 |
21/01/2011 |
14.19
|
120,900 | 14.31 | 14.31 | 13.76 | 0 | 0 | 0 |
20/01/2011 |
14.31
|
129,000 | 14.25 | 14.31 | 14.13 | 0 | 0 | 0 |
19/01/2011 |
14.25
|
105,800 | 14.13 | 14.56 | 14.13 | 0 | 0 | 0 |
18/01/2011 |
14.13
|
110,800 | 14.25 | 14.31 | 13.76 | 0 | 0 | 0 |
17/01/2011 |
14.25
|
105,200 | 14.37 | 14.43 | 14.25 | 0 | 0 | 0 |
14/01/2011 |
14.37
|
103,900 | 14.19 | 14.56 | 14.07 | 0 | 0 | 0 |
13/01/2011 |
14.19
|
62,000 | 14.07 | 14.31 | 13.64 | 0 | 0 | 0 |
12/01/2011 |
14.07
|
32,500 | 13.94 | 14.07 | 13.94 | 0 | 0 | 0 |
11/01/2011 |
13.94
|
15,800 | 14.19 | 14.19 | 13.76 | 0 | 0 | 0 |
10/01/2011 |
14.19
|
121,400 | 14.43 | 14.43 | 14.07 | 0 | 0 | 0 |
07/01/2011 |
14.43
|
125,700 | 14.49 | 14.49 | 14.25 | 0 | 0 | 0 |
06/01/2011 |
14.49
|
132,000 | 14.37 | 14.62 | 14.25 | 0 | 0 | 0 |
05/01/2011 |
14.37
|
41,100 | 14.62 | 14.92 | 14.37 | 0 | 0 | 0 |
04/01/2011 |
14.62
|
87,200 | 14.68 | 14.80 | 14.56 | 0 | 0 | 0 |
31/12/2010 |
14.68
|
126,600 | 14.62 | 14.68 | 14.56 | 0 | 0 | 0 |
30/12/2010 |
14.62
|
90,400 | 14.43 | 14.80 | 14.37 | 0 | 0 | 0 |
29/12/2010 |
14.43
|
143,400 | 14.68 | 14.68 | 14.37 | 0 | 0 | 0 |
28/12/2010 |
14.68
|
92,500 | 14.62 | 14.74 | 14.62 | 0 | 0 | 0 |
27/12/2010 |
14.62
|
122,500 | 14.62 | 14.92 | 14.56 | 0 | 0 | 0 |
24/12/2010 |
14.62
|
284,000 | 14.68 | 14.98 | 14.49 | 0 | 0 | 0 |
23/12/2010 |
14.68
|
168,400 | 14.68 | 14.92 | 14.07 | 0 | 0 | 0 |
22/12/2010 |
14.68
|
111,700 | 15.17 | 15.29 | 14.68 | 0 | 0 | 0 |
21/12/2010 |
15.17
|
41,900 | 14.68 | 15.23 | 14.68 | 0 | 0 | 0 |
20/12/2010 |
14.68
|
127,900 | 14.80 | 15.90 | 14.68 | 0 | 0 | 0 |
17/12/2010 |
14.80
|
109,700 | 14.56 | 14.98 | 14.68 | 0 | 0 | 0 |
16/12/2010 |
14.56
|
185,900 | 15.29 | 15.29 | 14.49 | 0 | 0 | 0 |
15/12/2010 |
15.29
|
248,400 | 14.92 | 15.35 | 15.04 | 0 | 0 | 0 |
14/12/2010 |
14.92
|
410,700 | 15.53 | 15.78 | 14.68 | 0 | 0 | 0 |
13/12/2010 |
15.53
|
519,000 | 15.17 | 15.90 | 15.29 | 0 | 0 | 0 |
10/12/2010 |
15.17
|
319,600 | 14.68 | 15.17 | 14.37 | 80,000 | 0 | 2.0 |
09/12/2010 |
14.68
|
105,400 | 14.80 | 14.80 | 14.07 | 0 | 0 | 0 |
08/12/2010 |
14.80
|
185,300 | 14.68 | 14.92 | 14.19 | 114,200 | 0 | 2.7 |
07/12/2010 |
14.68
|
195,900 | 14.80 | 15.29 | 14.31 | 0 | 0 | 0 |
06/12/2010 |
14.80
|
78,000 | 14.43 | 15.11 | 14.56 | 19,300 | 0 | 0.5 |
03/12/2010 |
14.43
|
271,900 | 13.64 | 14.49 | 13.64 | 0 | 0 | 0 |
02/12/2010 |
13.64
|
104,600 | 13.70 | 13.70 | 13.39 | 0 | 0 | 0 |
01/12/2010 |
13.70
|
40,300 | 13.70 | 13.70 | 13.45 | 0 | 0 | 0 |
30/11/2010 |
13.70
|
100,800 | 13.64 | 13.70 | 13.45 | 0 | 0 | 0 |
29/11/2010 |
13.64
|
28,500 | 13.70 | 13.70 | 13.64 | 0 | 0 | 0 |
26/11/2010 |
13.70
|
56,200 | 13.70 | 13.70 | 13.58 | 0 | 0 | 0 |
25/11/2010 |
13.70
|
105,400 | 13.76 | 13.76 | 13.70 | 0 | 0 | 0 |
24/11/2010 |
13.76
|
218,800 | 13.82 | 13.82 | 13.45 | 0 | 0 | 0 |
23/11/2010 |
13.82
|
138,800 | 13.52 | 13.88 | 12.84 | 0 | 0 | 0 |
22/11/2010 |
13.52
|
93,000 | 13.76 | 13.76 | 12.78 | 0 | 0 | 0 |
19/11/2010 |
13.76
|
81,400 | 13.52 | 14.07 | 13.64 | 0 | 0 | 0 |
18/11/2010 |
13.52
|
65,500 | 12.05 | 14.07 | 13.15 | 0 | 0 | 0 |
17/11/2010 |
12.05
|
155,400 | 12.84 | 13.64 | 12.05 | 0 | 0 | 0 |
16/11/2010 |
12.84
|
62,300 | 13.70 | 13.70 | 12.84 | 0 | 0 | 0 |
15/11/2010 |
13.70
|
24,900 | 13.94 | 14.49 | 13.52 | 0 | 0 | 0 |
12/11/2010 |
13.94
|
195,500 | 14.98 | 14.98 | 13.94 | 0 | 0 | 0 |
11/11/2010 |
14.98
|
62,000 | 15.04 | 15.04 | 14.98 | 0 | 0 | 0 |
10/11/2010 |
15.04
|
61,000 | 14.68 | 15.04 | 14.68 | 0 | 0 | 0 |
09/11/2010 |
14.68
|
86,300 | 15.17 | 15.23 | 14.68 | 0 | 0 | 0 |
08/11/2010 |
15.17
|
76,000 | 15.23 | 15.23 | 15.11 | 0 | 0 | 0 |
05/11/2010 |
15.23
|
112,300 | 14.98 | 15.23 | 14.98 | 0 | 0 | 0 |
04/11/2010 |
14.98
|
47,300 | 14.80 | 15.29 | 14.68 | 0 | 0 | 0 |
03/11/2010 |
14.80
|
91,900 | 14.68 | 15.04 | 14.68 | 0 | 0 | 0 |
02/11/2010 |
14.68
|
40,300 | 14.68 | 15.11 | 14.68 | 0 | 0 | 0 |
01/11/2010 |
14.68
|
46,400 | 15.29 | 15.29 | 14.68 | 0 | 0 | 0 |
29/10/2010 |
15.29
|
104,200 | 14.98 | 15.29 | 15.04 | 0 | 0 | 0 |
28/10/2010 |
14.98
|
23,700 | 15.23 | 15.23 | 14.98 | 0 | 0 | 0 |
27/10/2010 |
15.23
|
48,800 | 15.11 | 15.35 | 14.98 | 0 | 0 | 0 |
26/10/2010 |
15.11
|
68,200 | 15.35 | 15.72 | 15.11 | 0 | 0 | 0 |
25/10/2010 |
15.35
|
151,100 | 15.35 | 15.35 | 14.92 | 0 | 0 | 0 |
22/10/2010 |
15.35
|
138,900 | 15.35 | 15.35 | 15.29 | 0 | 0 | 0 |
21/10/2010 |
15.35
|
103,500 | 15.29 | 15.41 | 15.29 | 0 | 0 | 0 |
20/10/2010 |
15.29
|
44,400 | 15.66 | 15.72 | 15.29 | 0 | 0 | 0 |
19/10/2010 |
15.66
|
137,800 | 15.66 | 15.78 | 15.59 | 52,000 | 0 | 1.3 |
18/10/2010 |
15.66
|
274,000 | 15.72 | 15.78 | 15.66 | 86,000 | 0 | 2.2 |
15/10/2010 |
15.72
|
175,900 | 15.66 | 15.72 | 15.59 | 62,000 | 0 | 1.6 |
14/10/2010 |
15.66
|
205,700 | 15.59 | 15.66 | 15.41 | 0 | 0 | 0 |
13/10/2010 |
15.59
|
216,300 | 15.59 | 15.72 | 15.53 | 32,900 | 0 | 0.8 |
12/10/2010 |
15.59
|
216,000 | 15.41 | 15.90 | 15.35 | 67,100 | 0 | 1.7 |
11/10/2010 |
15.41
|
83,200 | 15.53 | 15.72 | 15.41 | 0 | 0 | 0 |
08/10/2010 |
15.53
|
278,900 | 15.59 | 15.72 | 15.53 | 100,000 | 0 | 2.5 |
07/10/2010 |
15.59
|
209,100 | 15.78 | 15.90 | 15.59 | 0 | 0 | 0 |
06/10/2010 |
15.78
|
197,300 | 15.47 | 15.96 | 15.59 | 0 | 0 | 0 |
05/10/2010 |
15.47
|
226,000 | 15.78 | 15.78 | 15.35 | 0 | 0 | 0 |
04/10/2010 |
15.78
|
134,900 | 16.39 | 16.39 | 15.78 | 0 | 0 | 0 |
01/10/2010 |
16.39
|
245,000 | 16.39 | 18.35 | 15.90 | 0 | 0 | 0 |
30/11/-0001 |
4.53
|
184,407 | 4.46 | 4.65 | 4.40 | 0 | 0 | 0 |