Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-08-19) |
16 | 57.14% | 140,200 | -900 | -0.0 |
28
47.60
41.50
|
2 tháng
(2025-07-21) |
18.50 | 72.55% | 186,600 | -900 | -0.0 |
25.50
47.60
41.50
|
3 tháng
(2025-06-20) |
18.10 | 69.88% | 203,900 | -900 | -0.0 |
25
47.60
41.50
|
6 tháng
(2025-03-24) |
18.12 | 70.01% | 249,300 | -1,600 | -0.1 |
22.80
47.60
41.50
|
12 tháng
(2024-09-23) |
15.62 | 55.06% | 405,500 | -6,100 | -0.2 |
22.80
47.60
41.50
|
24 tháng
(2023-09-29) |
25.03 | 131.93% | 1,865,000 | -11,800 | -0.3 |
18.97
47.60
41.50
|
36 tháng
(2022-10-04) |
29.71 | 207.91% | 3,844,700 | -7,602 | -0.1 |
14.20
47.60
41.50
|
60 tháng
(2020-10-14) |
29.33 | 199.95% | 16,768,250 | -9,033 | -0.2 |
13.11
47.60
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2011 |
6.92
|
190,970 | 6.60 | 6.92 | 6.87 | 0 | 0 | 0 |
13/04/2011 |
6.60
|
184,840 | 6.31 | 6.60 | 6.26 | 0 | 0 | 0 |
08/04/2011 |
6.31
|
81,950 | 6.23 | 6.31 | 6.13 | 0 | 0 | 0 |
07/04/2011 |
6.23
|
99,770 | 6.55 | 6.58 | 6.23 | 0 | 0 | 0 |
06/04/2011 |
6.55
|
100,750 | 6.26 | 6.55 | 6.21 | 0 | 0 | 0 |
05/04/2011 |
6.26
|
37,250 | 6.29 | 6.39 | 6.08 | 0 | 0 | 0 |
04/04/2011 |
6.29
|
61,470 | 6.34 | 6.50 | 6.18 | 0 | 0 | 0 |
01/04/2011 |
6.34
|
77,450 | 6.45 | 6.45 | 6.31 | 0 | 0 | 0 |
31/03/2011 |
6.45
|
85,800 | 6.45 | 6.60 | 6.31 | 0 | 1,000 | -0.0 |
30/03/2011 |
6.45
|
194,360 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
29/03/2011 |
6.63
|
287,350 | 6.58 | 6.84 | 6.37 | 0 | 1,000 | -0.0 |
28/03/2011 |
6.58
|
227,720 | 6.29 | 6.58 | 6.34 | 0 | 0 | 0 |
25/03/2011 |
6.29
|
236,710 | 6.00 | 6.29 | 5.89 | 0 | 0 | 0 |
24/03/2011 |
6.00
|
76,570 | 6.00 | 6.08 | 5.84 | 0 | 0 | 0 |
23/03/2011 |
6.00
|
75,530 | 5.86 | 6.02 | 5.68 | 0 | 1,000 | -0.0 |
22/03/2011 |
5.86
|
82,170 | 6.13 | 6.13 | 5.84 | 0 | 1,000 | -0.0 |
21/03/2011 |
6.13
|
87,710 | 6.08 | 6.26 | 6.08 | 1,000 | 0 | 0.0 |
18/03/2011 |
6.08
|
46,890 | 5.84 | 6.08 | 5.81 | 0 | 0 | 0 |
17/03/2011 |
5.84
|
60,880 | 6.00 | 6.21 | 5.81 | 0 | 0 | 0 |
16/03/2011 |
6.00
|
86,010 | 5.73 | 6.00 | 5.63 | 0 | 0 | 0 |
15/03/2011 |
5.73
|
76,670 | 5.94 | 6.05 | 5.71 | 0 | 0 | 0 |
14/03/2011 |
5.94
|
106,310 | 6.23 | 6.23 | 5.94 | 0 | 0 | 0 |
11/03/2011 |
6.23
|
193,280 | 5.94 | 6.23 | 6.21 | 0 | 0 | 0 |
10/03/2011 |
5.94
|
116,990 | 5.68 | 5.94 | 5.65 | 0 | 1,000 | -0.0 |
09/03/2011 |
5.68
|
159,870 | 5.97 | 5.97 | 5.68 | 0 | 0 | 0 |
08/03/2011 |
5.97
|
185,030 | 6.00 | 6.21 | 5.97 | 0 | 1,000 | -0.0 |
07/03/2011 |
6.00
|
49,630 | 5.97 | 6.26 | 5.81 | 0 | 1,000 | -0.0 |
04/03/2011 |
5.97
|
160,390 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
03/03/2011 |
6.26
|
311,860 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
02/03/2011 |
6.58
|
575,180 | 6.29 | 6.58 | 6.34 | 2,000 | 0 | 0.0 |
01/03/2011 |
6.29
|
2,150 | 6.00 | 6.29 | 6.29 | 0 | 0 | 0 |
28/02/2011 |
6.00
|
3,520 | 5.73 | 6.00 | 6.00 | 0 | 0 | 0 |
25/02/2011 |
5.73
|
263,740 | 5.97 | 6.13 | 5.68 | 0 | 0 | 0 |
24/02/2011 |
5.97
|
252,310 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
23/02/2011 |
6.26
|
133,500 | 6.26 | 6.29 | 5.97 | 300 | 0 | 0.0 |
22/02/2011 |
6.26
|
181,160 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
21/02/2011 |
6.58
|
78,360 | 6.92 | 6.92 | 6.58 | 0 | 0 | 0 |
18/02/2011 |
6.92
|
99,130 | 7.03 | 7.21 | 6.81 | 0 | 1,000 | -0.0 |
17/02/2011 |
7.03
|
74,770 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
16/02/2011 |
7.24
|
29,900 | 7.26 | 7.40 | 7.24 | 0 | 0 | 0 |
15/02/2011 |
7.26
|
80,340 | 7.21 | 7.29 | 7.11 | 0 | 0 | 0 |
14/02/2011 |
7.21
|
58,800 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
11/02/2011 |
7.55
|
171,060 | 7.21 | 7.55 | 7.08 | 0 | 0 | 0 |
10/02/2011 |
7.21
|
95,600 | 7.42 | 7.42 | 7.16 | 0 | 0 | 0 |
09/02/2011 |
7.42
|
185,370 | 7.79 | 7.90 | 7.42 | 0 | 0 | 0 |
08/02/2011 |
7.79
|
47,260 | 7.79 | 7.84 | 7.53 | 0 | 0 | 0 |
28/01/2011 |
7.79
|
129,390 | 8.03 | 8.14 | 7.79 | 0 | 0 | 0 |
27/01/2011 |
8.03
|
55,680 | 7.84 | 8.06 | 7.71 | 0 | 0 | 0 |
26/01/2011 |
7.84
|
135,960 | 8.06 | 8.37 | 7.84 | 0 | 1,000 | -0.0 |
25/01/2011 |
8.06
|
237,540 | 7.69 | 8.06 | 7.66 | 0 | 0 | 0 |
24/01/2011 |
7.69
|
325,330 | 7.82 | 7.92 | 7.45 | 0 | 0 | 0 |
21/01/2011 |
7.82
|
161,130 | 8.19 | 8.43 | 7.82 | 0 | 19,200 | -0.6 |
20/01/2011 |
8.19
|
333,980 | 8.51 | 8.58 | 8.08 | 0 | 0 | 0 |
19/01/2011 |
8.51
|
106,160 | 8.93 | 9.14 | 8.51 | 0 | 0 | 0 |
18/01/2011 |
8.93
|
407,190 | 8.72 | 9.14 | 8.37 | 0 | 1,000 | -0.0 |
17/01/2011 |
8.72
|
421,530 | 9.17 | 9.48 | 8.72 | 19,200 | 0 | 0.7 |
14/01/2011 |
9.17
|
604,890 | 8.82 | 9.24 | 8.98 | 0 | 0 | 0 |
13/01/2011 |
8.82
|
132,230 | 8.43 | 8.82 | 8.48 | 0 | 0 | 0 |
12/01/2011 |
8.43
|
231,740 | 8.03 | 8.43 | 7.66 | 2,000 | 0 | 0.1 |
11/01/2011 |
8.03
|
192,530 | 7.87 | 8.19 | 7.87 | 0 | 0 | 0 |
10/01/2011 |
7.87
|
361,770 | 7.50 | 7.87 | 7.40 | 0 | 0 | 0 |
07/01/2011 |
7.50
|
509,760 | 7.16 | 7.50 | 7.05 | 0 | 20 | -0.0 |
06/01/2011 |
7.16
|
102,360 | 6.95 | 7.16 | 6.84 | 0 | 0 | 0 |
05/01/2011 |
6.95
|
180,820 | 7.26 | 7.34 | 6.95 | 0 | 0 | 0 |
04/01/2011 |
7.26
|
377,910 | 6.92 | 7.26 | 7.13 | 0 | 0 | 0 |
31/12/2010 |
6.92
|
62,060 | 6.92 | 7.00 | 6.74 | 1,000 | 0 | 0.0 |
30/12/2010 |
6.92
|
77,720 | 7.13 | 7.16 | 6.92 | 0 | 0 | 0 |
29/12/2010 |
7.13
|
350,800 | 6.81 | 7.13 | 6.87 | 0 | 0 | 0 |
28/12/2010 |
6.81
|
104,190 | 6.50 | 6.81 | 6.81 | 0 | 0 | 0 |
27/12/2010 |
6.50
|
185,910 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
24/12/2010 |
6.21
|
55,280 | 6.15 | 6.34 | 6.10 | 0 | 0 | 0 |
23/12/2010 |
6.15
|
60,000 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
22/12/2010 |
6.47
|
106,170 | 6.47 | 6.76 | 6.47 | 10,000 | 0 | 0.2 |
21/12/2010 |
6.47
|
103,050 | 6.26 | 6.55 | 5.97 | 16,240 | 0 | 0.4 |
20/12/2010 |
6.26
|
62,680 | 6.58 | 6.76 | 6.26 | 1,000 | 0 | 0.0 |
17/12/2010 |
6.58
|
122,150 | 6.37 | 6.58 | 6.05 | 1,000 | 0 | 0.0 |
16/12/2010 |
6.37
|
62,900 | 6.68 | 6.68 | 6.37 | 1,000 | 0 | 0.0 |
15/12/2010 |
6.68
|
79,520 | 7.03 | 7.08 | 6.68 | 1,000 | 0 | 0.0 |
14/12/2010 |
7.03
|
106,160 | 7.40 | 7.40 | 7.03 | 1,000 | 0 | 0.0 |
13/12/2010 |
7.40
|
194,600 | 7.13 | 7.48 | 6.87 | 1,000 | 0 | 0.0 |
10/12/2010 |
7.13
|
102,950 | 6.95 | 7.13 | 6.74 | 0 | 0 | 0 |
09/12/2010 |
6.95
|
227,710 | 6.74 | 7.05 | 6.42 | 0 | 540 | -0.0 |
08/12/2010 |
6.74
|
213,410 | 7.08 | 7.32 | 6.74 | 0 | 30 | -0.0 |
07/12/2010 |
7.08
|
543,340 | 6.89 | 7.24 | 7.08 | 0 | 1,000 | -0.0 |
06/12/2010 |
6.89
|
89,680 | 6.58 | 6.89 | 6.89 | 0 | 0 | 0 |
03/12/2010 |
6.58
|
4,660 | 6.29 | 6.58 | 6.58 | 0 | 0 | 0 |
02/12/2010 |
6.29
|
3,370 | 6.00 | 6.29 | 6.29 | 0 | 0 | 0 |
01/12/2010 |
6.00
|
162,270 | 5.73 | 6.00 | 5.97 | 1,000 | 0 | 0.0 |
30/11/2010 |
5.73
|
8,100 | 5.47 | 5.73 | 5.73 | 0 | 0 | 0 |
29/11/2010 |
5.47
|
4,470 | 5.23 | 5.47 | 5.47 | 0 | 0 | 0 |
26/11/2010 |
5.23
|
99,230 | 4.99 | 5.23 | 5.23 | 0 | 0 | 0 |
25/11/2010 |
4.99
|
18,250 | 4.75 | 4.99 | 4.99 | 0 | 0 | 0 |
24/11/2010 |
4.75
|
87,520 | 4.54 | 4.75 | 4.54 | 10 | 0 | 0.0 |
23/11/2010 |
4.54
|
120,120 | 4.33 | 4.54 | 4.36 | 10 | 0 | 0.0 |
22/11/2010 |
4.33
|
173,820 | 4.31 | 4.41 | 4.23 | 0 | 0 | 0 |
19/11/2010 |
4.31
|
38,380 | 4.28 | 4.38 | 4.25 | 10 | 0 | 0.0 |
18/11/2010 |
4.28
|
42,140 | 4.09 | 4.28 | 4.23 | 0 | 0 | 0 |
17/11/2010 |
4.09
|
76,560 | 4.31 | 4.38 | 4.09 | 0 | 0 | 0 |
16/11/2010 |
4.31
|
50,020 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 |
15/11/2010 |
4.52
|
55,960 | 4.73 | 4.89 | 4.52 | 0 | 0 | 0 |