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) |
-0.70 | -3.59% | 77,500 | 0 | 0 |
18.80
19.80
19
|
2 tháng
(2025-05-26) |
-0.50 | -2.59% | 116,700 | 0 | 0 |
18.80
20.80
19
|
3 tháng
(2025-04-28) |
-0.10 | -0.53% | 174,300 | 0 | 0 |
18.50
20.80
19
|
6 tháng
(2025-02-03) |
-1.30 | -6.47% | 895,634 | -1,360 | -0.0 |
17
26.50
19
|
12 tháng
(2024-07-30) |
1.70 | 9.94% | 3,834,549 | -8,396 | -0.2 |
15.50
27.10
19
|
24 tháng
(2023-08-07) |
4.09 | 27.84% | 8,020,796 | -38,296 | -0.8 |
10.35
27.10
19
|
36 tháng
(2022-08-10) |
-7.26 | -27.86% | 9,813,511 | -72,996 | -2.3 |
10.35
27.10
19
|
60 tháng
(2020-08-20) |
17.09 | 1,002.07% | 139,808,881 | -233,964 | -10.1 |
1.65
31.18
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/02/2011 |
6.13
|
23,770 | 6.27 | 6.31 | 6.13 | 0 | 0 | 0 |
17/02/2011 |
6.27
|
620 | 6.22 | 6.27 | 6.04 | 0 | 0 | 0 |
16/02/2011 |
6.22
|
9,510 | 6.22 | 6.45 | 6.17 | 0 | 0 | 0 |
15/02/2011 |
6.22
|
17,120 | 6.36 | 6.41 | 6.22 | 0 | 0 | 0 |
14/02/2011 |
6.36
|
8,390 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
11/02/2011 |
6.36
|
2,510 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 |
10/02/2011 |
6.36
|
7,320 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
09/02/2011 |
6.36
|
3,900 | 6.41 | 6.69 | 6.27 | 0 | 0 | 0 |
08/02/2011 |
6.41
|
1,300 | 6.36 | 6.41 | 6.41 | 0 | 0 | 0 |
28/01/2011 |
6.36
|
7,790 | 6.45 | 6.50 | 6.36 | 0 | 0 | 0 |
27/01/2011 |
6.45
|
4,630 | 6.50 | 6.69 | 6.41 | 100 | 0 | 0.0 |
26/01/2011 |
6.50
|
5,810 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
25/01/2011 |
6.36
|
17,600 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
24/01/2011 |
6.45
|
4,700 | 6.50 | 6.59 | 6.22 | 0 | 0 | 0 |
21/01/2011 |
6.50
|
31,050 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
20/01/2011 |
6.59
|
6,920 | 6.73 | 6.73 | 6.59 | 0 | 0 | 0 |
19/01/2011 |
6.73
|
1,690 | 6.96 | 6.96 | 6.73 | 0 | 0 | 0 |
18/01/2011 |
6.96
|
2,420 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
17/01/2011 |
6.92
|
42,460 | 6.59 | 6.92 | 6.59 | 0 | 0 | 0 |
14/01/2011 |
6.59
|
13,240 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 |
13/01/2011 |
6.50
|
9,030 | 6.45 | 6.69 | 6.50 | 0 | 0 | 0 |
12/01/2011 |
6.45
|
10,670 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
11/01/2011 |
6.45
|
8,860 | 6.45 | 6.50 | 6.41 | 0 | 0 | 0 |
10/01/2011 |
6.45
|
15,330 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
07/01/2011 |
6.73
|
4,570 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 |
06/01/2011 |
6.73
|
8,050 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/01/2011 |
6.73
|
5,630 | 7.01 | 7.01 | 6.73 | 0 | 0 | 0 |
04/01/2011 |
7.01
|
1,020 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
31/12/2010 |
7.01
|
52,030 | 6.92 | 7.06 | 6.87 | 0 | 0 | 0 |
30/12/2010 |
6.92
|
40,450 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 |
29/12/2010 |
6.96
|
5,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
28/12/2010 |
6.96
|
16,810 | 6.82 | 6.96 | 6.82 | 0 | 2,600 | -0.0 |
27/12/2010 |
6.82
|
9,600 | 6.78 | 6.82 | 6.69 | 0 | 0 | 0 |
24/12/2010 |
6.78
|
10,500 | 6.69 | 6.78 | 6.64 | 0 | 0 | 0 |
23/12/2010 |
6.69
|
24,600 | 6.82 | 6.82 | 6.59 | 0 | 0 | 0 |
22/12/2010 |
6.82
|
17,510 | 6.92 | 6.96 | 6.73 | 0 | 0 | 0 |
21/12/2010 |
6.92
|
39,510 | 6.59 | 6.92 | 6.50 | 29,860 | 3,050 | 0.4 |
20/12/2010 |
6.59
|
15,010 | 6.69 | 6.73 | 6.59 | 0 | 0 | 0 |
17/12/2010 |
6.69
|
28,390 | 6.69 | 6.87 | 6.59 | 0 | 0 | 0 |
16/12/2010 |
6.69
|
49,730 | 6.87 | 6.87 | 6.55 | 1,000 | 0 | 0.0 |
15/12/2010 |
6.87
|
23,860 | 7.15 | 7.15 | 6.87 | 0 | 0 | 0 |
14/12/2010 |
7.15
|
45,070 | 7.38 | 7.52 | 7.06 | 0 | 0 | 0 |
13/12/2010 |
7.38
|
61,730 | 7.20 | 7.47 | 7.34 | 0 | 0 | 0 |
10/12/2010 |
7.20
|
63,230 | 6.87 | 7.20 | 6.69 | 3,050 | 0 | 0.0 |
09/12/2010 |
6.87
|
14,620 | 6.64 | 6.92 | 6.64 | 0 | 0 | 0 |
08/12/2010 |
6.64
|
23,010 | 6.96 | 7.10 | 6.64 | 0 | 0 | 0 |
07/12/2010 |
6.96
|
33,800 | 7.24 | 7.38 | 6.96 | 0 | 0 | 0 |
06/12/2010 |
7.24
|
86,850 | 7.06 | 7.38 | 6.96 | 0 | 0 | 0 |
03/12/2010 |
7.06
|
81,080 | 6.73 | 7.06 | 6.96 | 0 | 0 | 0 |
02/12/2010 |
6.73
|
35,570 | 6.64 | 6.73 | 6.41 | 0 | 0 | 0 |
01/12/2010 |
6.64
|
19,300 | 6.55 | 6.64 | 6.36 | 0 | 0 | 0 |
30/11/2010 |
6.55
|
93,530 | 6.27 | 6.55 | 6.50 | 0 | 0 | 0 |
29/11/2010 |
6.27
|
18,430 | 6.22 | 6.27 | 6.13 | 0 | 0 | 0 |
26/11/2010 |
6.22
|
5,500 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 |
25/11/2010 |
6.36
|
37,000 | 6.08 | 6.36 | 6.04 | 0 | 0 | 0 |
24/11/2010 |
6.08
|
12,710 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
23/11/2010 |
6.08
|
27,690 | 6.04 | 6.17 | 6.04 | 0 | 0 | 0 |
22/11/2010 |
6.04
|
23,520 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
19/11/2010 |
6.08
|
21,480 | 6.13 | 6.27 | 6.08 | 0 | 0 | 0 |
18/11/2010 |
6.13
|
31,420 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 |
17/11/2010 |
6.08
|
19,110 | 6.08 | 6.31 | 6.04 | 0 | 0 | 0 |
16/11/2010 |
6.08
|
9,000 | 6.17 | 6.45 | 6.04 | 0 | 0 | 0 |
15/11/2010 |
6.17
|
31,210 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 |
12/11/2010 |
6.41
|
16,470 | 6.59 | 6.92 | 6.41 | 0 | 0 | 0 |
11/11/2010 |
6.59
|
48,680 | 6.64 | 6.92 | 6.59 | 0 | 0 | 0 |
10/11/2010 |
6.64
|
27,620 | 6.69 | 6.78 | 6.64 | 0 | 0 | 0 |
09/11/2010 |
6.69
|
25,350 | 6.87 | 6.87 | 6.69 | 0 | 0 | 0 |
08/11/2010 |
6.87
|
59,720 | 6.92 | 6.96 | 6.82 | 0 | 0 | 0 |
05/11/2010 |
6.92
|
27,470 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
04/11/2010 |
6.87
|
27,090 | 6.92 | 6.96 | 6.82 | 0 | 0 | 0 |
03/11/2010 |
6.92
|
22,110 | 6.87 | 6.92 | 6.82 | 0 | 0 | 0 |
02/11/2010 |
6.87
|
12,900 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
01/11/2010 |
6.96
|
36,820 | 6.92 | 6.96 | 6.87 | 0 | 0 | 0 |
29/10/2010 |
6.92
|
19,700 | 6.87 | 7.01 | 6.92 | 0 | 0 | 0 |
28/10/2010 |
6.87
|
12,990 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 |
27/10/2010 |
6.92
|
38,170 | 7.01 | 7.20 | 6.82 | 0 | 0 | 0 |
26/10/2010 |
7.01
|
17,930 | 6.92 | 7.20 | 6.92 | 0 | 0 | 0 |
25/10/2010 |
6.92
|
10,040 | 6.82 | 6.96 | 6.78 | 0 | 0 | 0 |
22/10/2010 |
6.82
|
43,320 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 |
21/10/2010 |
6.96
|
33,940 | 7.01 | 7.10 | 6.96 | 0 | 0 | 0 |
20/10/2010 |
7.01
|
106,530 | 7.29 | 7.29 | 6.96 | 0 | 0 | 0 |
19/10/2010 |
7.29
|
88,620 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
18/10/2010 |
7.43
|
70,830 | 7.38 | 7.43 | 7.34 | 0 | 33,330 | -0.5 |
15/10/2010 |
7.38
|
68,980 | 7.43 | 7.43 | 7.29 | 0 | 40,480 | -0.6 |
14/10/2010 |
7.43
|
246,570 | 7.43 | 7.43 | 7.34 | 0 | 180,000 | -2.9 |
13/10/2010 |
7.43
|
120,900 | 7.52 | 7.52 | 7.34 | 0 | 79,900 | -1.3 |
12/10/2010 |
7.52
|
61,980 | 7.66 | 7.66 | 7.47 | 0 | 21,440 | -0.4 |
11/10/2010 |
7.66
|
99,300 | 7.71 | 7.71 | 7.66 | 0 | 65,700 | -1.1 |
08/10/2010 |
7.71
|
74,640 | 7.71 | 7.98 | 7.66 | 0 | 60,000 | -1.0 |
07/10/2010 |
7.71
|
52,530 | 7.94 | 7.94 | 7.71 | 0 | 19,150 | -0.3 |
06/10/2010 |
7.94
|
33,920 | 7.75 | 7.98 | 7.80 | 0 | 0 | 0 |
05/10/2010 |
7.75
|
18,110 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
04/10/2010 |
7.98
|
74,170 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
01/10/2010 |
8.03
|
28,150 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 |
30/09/2010 |
8.03
|
19,300 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 |
29/09/2010 |
8.17
|
33,710 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
28/09/2010 |
8.26
|
29,540 | 8.26 | 8.45 | 8.22 | 0 | 0 | 0 |
27/09/2010 |
8.26
|
21,610 | 8.26 | 8.50 | 8.26 | 0 | 0 | 0 |
24/09/2010 |
8.26
|
6,550 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 |
23/09/2010 |
8.31
|
41,560 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 |