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) |
0.70 | 2.86% | 88,346,400 | -10,031,086 | -169.3 |
24.50
26.20
25.70
|
2 tháng
(2025-05-15) |
2.65 | 11.77% | 160,181,900 | -9,955,486 | -170.2 |
22.27
26.20
25.70
|
3 tháng
(2025-04-15) |
4.47 | 21.58% | 197,729,800 | -9,428,851 | -164.6 |
20.18
26.20
25.70
|
6 tháng
(2025-01-15) |
0.25 | 0.98% | 345,550,100 | -11,195,865 | -210.1 |
17.91
26.20
25.70
|
12 tháng
(2024-07-19) |
-2.98 | -10.58% | 815,060,400 | -445,557 | 91.5 |
17.91
28.23
25.70
|
24 tháng
(2023-07-25) |
-1.25 | -4.73% | 1,568,026,400 | -29,437,008 | -752.9 |
17.91
29.45
25.70
|
36 tháng
(2022-08-01) |
-8.59 | -25.42% | 1,956,837,100 | -2,186,473 | 161.1 |
15.14
36.33
25.70
|
60 tháng
(2020-08-10) |
16.28 | 182.61% | 2,752,209,960 | 8,209,382 | 607.7 |
8.85
39.88
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
3.62
|
12,240 | 3.71 | 3.73 | 3.53 | 3,000 | 0 | 0.2 |
10/09/2010 |
3.71
|
30,470 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
09/09/2010 |
3.82
|
13,700 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
08/09/2010 |
3.82
|
4,340 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 |
07/09/2010 |
3.86
|
14,590 | 3.99 | 3.99 | 3.79 | 1,650 | 0 | 0.1 |
06/09/2010 |
3.99
|
12,780 | 3.91 | 4.04 | 3.84 | 0 | 0 | 0 |
01/09/2010 |
3.91
|
12,870 | 3.82 | 3.91 | 3.68 | 0 | 0 | 0 |
31/08/2010 |
3.82
|
12,200 | 3.66 | 3.82 | 3.59 | 0 | 0 | 0 |
30/08/2010 |
3.66
|
42,520 | 3.51 | 3.66 | 3.55 | 1,660 | 1,800 | -0.0 |
27/08/2010 |
3.51
|
70,020 | 3.68 | 3.68 | 3.51 | 10,000 | 0 | 0.8 |
26/08/2010 |
3.68
|
53,450 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
25/08/2010 |
3.77
|
24,320 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
24/08/2010 |
3.82
|
76,160 | 3.91 | 3.91 | 3.73 | 9,880 | 0 | 0.8 |
23/08/2010 |
3.91
|
23,020 | 3.77 | 3.91 | 3.77 | 0 | 0 | 0 |
20/08/2010 |
3.77
|
15,980 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 |
19/08/2010 |
3.91
|
2,510 | 3.79 | 3.91 | 3.82 | 0 | 0 | 0 |
18/08/2010 |
3.79
|
19,820 | 3.88 | 3.95 | 3.79 | 0 | 0 | 0 |
17/08/2010 |
3.88
|
18,000 | 3.97 | 4.04 | 3.86 | 0 | 0 | 0 |
16/08/2010 |
3.97
|
28,060 | 3.86 | 3.99 | 3.91 | 1,190 | 0 | 0.1 |
13/08/2010 |
3.86
|
34,090 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
12/08/2010 |
3.86
|
115,160 | 4.06 | 4.06 | 3.86 | 30,000 | 0 | 2.6 |
11/08/2010 |
4.06
|
7,660 | 4.04 | 4.08 | 3.91 | 0 | 0 | 0 |
10/08/2010 |
4.04
|
53,420 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
09/08/2010 |
4.17
|
41,790 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
06/08/2010 |
4.33
|
6,850 | 4.35 | 4.37 | 4.30 | 0 | 0 | 0 |
05/08/2010 |
4.35
|
17,750 | 4.35 | 4.39 | 4.33 | 0 | 0 | 0 |
04/08/2010 |
4.35
|
5,280 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
03/08/2010 |
4.39
|
52,720 | 4.30 | 4.48 | 4.35 | 0 | 0 | 0 |
02/08/2010 |
4.30
|
25,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/07/2010 |
4.30
|
12,000 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
29/07/2010 |
4.33
|
6,440 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
28/07/2010 |
4.33
|
40,840 | 4.33 | 4.35 | 4.30 | 0 | 0 | 0 |
27/07/2010 |
4.33
|
129,320 | 4.33 | 4.35 | 4.30 | 0 | 1,000 | -0.1 |
26/07/2010 |
4.33
|
6,620 | 4.35 | 4.35 | 4.33 | 0 | 20 | -0.0 |
23/07/2010 |
4.35
|
18,100 | 4.33 | 4.35 | 4.33 | 0 | 0 | 0 |
22/07/2010 |
4.33
|
11,870 | 4.37 | 4.37 | 4.30 | 4,750 | 0 | 0.5 |
21/07/2010 |
4.37
|
18,600 | 4.39 | 4.39 | 4.37 | 2,250 | 0 | 0.2 |
20/07/2010 |
4.39
|
13,160 | 4.37 | 4.42 | 4.35 | 0 | 120 | -0.0 |
19/07/2010 |
4.37
|
45,750 | 4.37 | 4.39 | 4.37 | 3,700 | 0 | 0.4 |
16/07/2010 |
4.37
|
4,440 | 4.39 | 4.42 | 4.35 | 600 | 0 | 0.1 |
15/07/2010 |
4.39
|
12,000 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 |
14/07/2010 |
4.44
|
27,210 | 4.39 | 4.44 | 4.42 | 0 | 0 | 0 |
13/07/2010 |
4.39
|
27,980 | 4.39 | 4.44 | 4.37 | 0 | 1,000 | -0.1 |
12/07/2010 |
4.39
|
13,720 | 4.37 | 4.39 | 4.33 | 0 | 1,000 | -0.1 |
09/07/2010 |
4.37
|
13,190 | 4.35 | 4.37 | 4.35 | 0 | 0 | 0 |
08/07/2010 |
4.35
|
43,550 | 4.30 | 4.35 | 4.30 | 32,890 | 0 | 3.2 |
07/07/2010 |
4.30
|
4,960 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
06/07/2010 |
4.35
|
40,280 | 4.35 | 4.35 | 4.33 | 32,520 | 0 | 3.2 |
05/07/2010 |
4.35
|
23,380 | 4.35 | 4.37 | 4.35 | 17,280 | 0 | 1.7 |
02/07/2010 |
4.35
|
52,680 | 4.35 | 4.37 | 4.33 | 31,900 | 110 | 3.1 |
01/07/2010 |
4.35
|
56,500 | 4.37 | 4.37 | 4.30 | 50,000 | 3,000 | 4.6 |
30/06/2010 |
4.37
|
26,660 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
29/06/2010 |
4.37
|
42,340 | 4.33 | 4.39 | 4.35 | 0 | 0 | 0 |
28/06/2010 |
4.33
|
2,750 | 4.37 | 4.39 | 4.33 | 0 | 0 | 0 |
25/06/2010 |
4.37
|
64,510 | 4.35 | 4.42 | 4.37 | 0 | 0 | 0 |
24/06/2010 |
4.35
|
41,870 | 4.48 | 4.53 | 4.35 | 0 | 3,000 | -0.3 |
23/06/2010 |
4.48
|
103,570 | 4.33 | 4.48 | 4.28 | 15,000 | 0 | 1.5 |
22/06/2010 |
4.33
|
25,980 | 4.42 | 4.42 | 4.33 | 10,000 | 4,000 | 0.6 |
21/06/2010 |
4.42
|
38,240 | 4.37 | 4.42 | 4.35 | 0 | 0 | 0 |
18/06/2010 |
4.37
|
70,810 | 4.39 | 4.42 | 4.35 | 14,000 | 0 | 1.4 |
17/06/2010 |
4.39
|
31,300 | 4.42 | 4.42 | 4.37 | 17,590 | 0 | 1.7 |
16/06/2010 |
4.42
|
8,520 | 4.39 | 4.44 | 4.39 | 6,410 | 0 | 0.6 |
15/06/2010 |
4.39
|
8,250 | 4.39 | 4.39 | 4.37 | 3,850 | 230 | 0.4 |
14/06/2010 |
4.39
|
23,530 | 4.37 | 4.42 | 4.33 | 3,150 | 6,400 | -0.3 |
11/06/2010 |
4.37
|
24,260 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
10/06/2010 |
4.39
|
20 | 4.35 | 4.39 | 4.39 | 0 | 0 | 0 |
09/06/2010 |
4.35
|
18,710 | 4.30 | 4.39 | 4.28 | 0 | 0 | 0 |
08/06/2010 |
4.30
|
13,930 | 4.30 | 4.35 | 4.24 | 0 | 0 | 0 |
07/06/2010 |
4.30
|
24,560 | 4.35 | 4.39 | 4.28 | 0 | 0 | 0 |
04/06/2010 |
4.35
|
9,530 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
03/06/2010 |
4.39
|
31,420 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 |
02/06/2010 |
4.44
|
10,550 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
01/06/2010 |
4.44
|
9,160 | 4.44 | 4.48 | 4.44 | 2,000 | 0 | 0.2 |
31/05/2010 |
4.44
|
31,050 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 |
28/05/2010 |
4.57
|
127,330 | 4.39 | 4.57 | 4.37 | 0 | 0 | 0 |
27/05/2010 |
4.39
|
23,800 | 4.42 | 4.48 | 4.35 | 0 | 0 | 0 |
26/05/2010 |
4.42
|
24,050 | 4.35 | 4.44 | 4.33 | 10,000 | 0 | 1.0 |
25/05/2010 |
4.35
|
46,120 | 4.37 | 4.37 | 4.30 | 18,320 | 0 | 1.8 |
24/05/2010 |
4.37
|
14,260 | 4.35 | 4.39 | 4.26 | 0 | 0 | 0 |
21/05/2010 |
4.35
|
123,020 | 4.57 | 4.57 | 4.35 | 60,400 | 0 | 5.9 |
20/05/2010 |
4.57
|
104,780 | 4.37 | 4.57 | 4.28 | 51,250 | 0 | 5.0 |
19/05/2010 |
4.37
|
86,030 | 4.44 | 4.57 | 4.37 | 31,660 | 0 | 3.1 |
18/05/2010 |
4.44
|
130,210 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 |
17/05/2010 |
4.57
|
75,470 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 |
14/05/2010 |
4.66
|
58,940 | 4.66 | 4.75 | 4.66 | 0 | 0 | 0 |
13/05/2010 |
4.66
|
68,310 | 4.66 | 4.84 | 4.66 | 0 | 0 | 0 |
12/05/2010 |
4.66
|
185,140 | 4.75 | 4.79 | 4.66 | 0 | 0 | 0 |
11/05/2010 |
4.75
|
99,270 | 4.79 | 4.84 | 4.75 | 0 | 10 | -0.0 |
10/05/2010 |
4.79
|
86,080 | 4.84 | 4.84 | 4.70 | 200 | 0 | 0.0 |
07/05/2010 |
4.84
|
153,740 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
06/05/2010 |
5.02
|
73,810 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 |
05/05/2010 |
5.06
|
90,530 | 5.15 | 5.19 | 5.02 | 0 | 0 | 0 |
04/05/2010 |
5.15
|
136,420 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
29/04/2010 |
5.10
|
180,150 | 4.93 | 5.15 | 5.02 | 0 | 0 | 0 |
28/04/2010 |
4.93
|
56,590 | 4.88 | 4.97 | 4.84 | 10 | 0 | 0.0 |
27/04/2010 |
4.88
|
65,390 | 4.93 | 5.02 | 4.88 | 0 | 0 | 0 |
26/04/2010 |
4.93
|
49,300 | 4.93 | 5.02 | 4.93 | 5,060 | 50 | 0.6 |
22/04/2010 |
4.93
|
55,010 | 4.97 | 5.06 | 4.93 | 0 | 0 | 0 |
21/04/2010 |
4.97
|
36,500 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 |
20/04/2010 |
4.79
|
57,970 | 4.97 | 5.06 | 4.79 | 0 | 0 | 0 |