| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-11) |
-0.35 | -1.17% | 377,000 | 0 | 0 |
29.60
30
29.70
|
|
2 tháng
(2025-05-12) |
0.90 | 3.12% | 782,800 | 0 | 0 |
28.66
31
29.70
|
|
3 tháng
(2025-04-14) |
0.61 | 2.11% | 951,500 | 0 | 0 |
28.28
31
29.70
|
|
6 tháng
(2025-01-13) |
1.56 | 5.57% | 2,130,800 | -4,000 | -0.1 |
27.71
31
29.70
|
|
12 tháng
(2024-07-16) |
-1.77 | -5.63% | 3,863,100 | -4,300 | -0.1 |
27.71
31.42
29.70
|
|
24 tháng
(2023-07-24) |
9.13 | 44.48% | 8,790,200 | -30,100 | -0.8 |
20.21
32.85
29.70
|
|
36 tháng
(2022-07-27) |
12.76 | 75.58% | 14,169,100 | -62,628 | -6.1 |
16.01
32.85
29.70
|
|
60 tháng
(2020-08-06) |
21.24 | 252.40% | 31,071,770 | 141,622 | -1.0 |
8.41
32.85
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2010 |
2.56
|
98,810 | 2.68 | 2.71 | 2.56 | 0 | 0 | 0 |
| 09/09/2010 |
2.68
|
29,100 | 2.68 | 2.74 | 2.65 | 0 | 0 | 0 |
| 08/09/2010 |
2.68
|
74,740 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
| 07/09/2010 |
2.74
|
92,210 | 2.71 | 2.82 | 2.65 | 0 | 0 | 0 |
| 06/09/2010 |
2.71
|
71,040 | 2.59 | 2.71 | 2.65 | 0 | 0 | 0 |
| 01/09/2010 |
2.59
|
38,710 | 2.48 | 2.59 | 2.53 | 0 | 0 | 0 |
| 31/08/2010 |
2.48
|
86,680 | 2.36 | 2.48 | 2.45 | 0 | 0 | 0 |
| 30/08/2010 |
2.36
|
60,070 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 |
| 27/08/2010 |
2.27
|
23,420 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
| 26/08/2010 |
2.33
|
24,560 | 2.30 | 2.39 | 2.30 | 0 | 0 | 0 |
| 25/08/2010 |
2.30
|
50,920 | 2.42 | 2.48 | 2.30 | 0 | 0 | 0 |
| 24/08/2010 |
2.42
|
59,820 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
| 23/08/2010 |
2.51
|
8,700 | 2.53 | 2.59 | 2.51 | 0 | 0 | 0 |
| 20/08/2010 |
2.53
|
51,660 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
| 19/08/2010 |
2.56
|
7,260 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 |
| 18/08/2010 |
2.59
|
37,290 | 2.65 | 2.68 | 2.56 | 0 | 0 | 0 |
| 17/08/2010 |
2.65
|
29,450 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
| 16/08/2010 |
2.68
|
71,990 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
| 13/08/2010 |
2.56
|
48,880 | 2.53 | 2.59 | 2.53 | 0 | 0 | 0 |
| 12/08/2010 |
2.53
|
101,150 | 2.62 | 2.65 | 2.53 | 0 | 0 | 0 |
| 11/08/2010 |
2.62
|
47,570 | 2.65 | 2.74 | 2.59 | 0 | 0 | 0 |
| 10/08/2010 |
2.65
|
67,650 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
| 09/08/2010 |
2.68
|
81,160 | 2.79 | 2.82 | 2.68 | 0 | 0 | 0 |
| 06/08/2010 |
2.79
|
44,270 | 2.82 | 2.85 | 2.79 | 0 | 0 | 0 |
| 05/08/2010 |
2.82
|
44,180 | 2.85 | 2.91 | 2.82 | 0 | 0 | 0 |
| 04/08/2010 |
2.85
|
46,140 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
| 03/08/2010 |
2.91
|
35,820 | 2.94 | 2.97 | 2.88 | 0 | 0 | 0 |
| 02/08/2010 |
2.94
|
28,960 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
| 30/07/2010 |
3.02
|
58,650 | 2.99 | 3.05 | 2.97 | 0 | 0 | 0 |
| 29/07/2010 |
2.99
|
49,340 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 |
| 28/07/2010 |
2.99
|
74,640 | 3.11 | 3.14 | 2.99 | 0 | 0 | 0 |
| 27/07/2010 |
3.11
|
90,490 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
| 26/07/2010 |
3.11
|
135,250 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 |
| 23/07/2010 |
3.11
|
159,920 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 22/07/2010 |
3.17
|
79,240 | 3.17 | 3.20 | 3.14 | 100 | 0 | 0.0 |
| 21/07/2010 |
3.17
|
90,410 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 20/07/2010 |
3.23
|
140,970 | 3.20 | 3.25 | 3.17 | 0 | 0 | 0 |
| 19/07/2010 |
3.20
|
116,590 | 3.17 | 3.20 | 3.14 | 0 | 0 | 0 |
| 16/07/2010 |
3.17
|
96,050 | 3.17 | 3.23 | 3.14 | 0 | 0 | 0 |
| 15/07/2010 |
3.17
|
43,480 | 3.20 | 3.23 | 3.14 | 0 | 0 | 0 |
| 14/07/2010 |
3.20
|
54,700 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 13/07/2010 |
3.25
|
73,120 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 |
| 12/07/2010 |
3.17
|
78,400 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
| 09/07/2010 |
3.17
|
53,470 | 3.23 | 3.25 | 3.17 | 0 | 0 | 0 |
| 08/07/2010 |
3.23
|
66,780 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
| 07/07/2010 |
3.20
|
64,990 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 06/07/2010 |
3.25
|
34,010 | 3.31 | 3.31 | 3.20 | 100 | 0 | 0.0 |
| 05/07/2010 |
3.31
|
56,550 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
| 02/07/2010 |
3.31
|
27,780 | 3.34 | 3.46 | 3.31 | 0 | 0 | 0 |
| 01/07/2010 |
3.34
|
58,800 | 3.31 | 3.34 | 3.31 | 0 | 0 | 0 |
| 30/06/2010 |
3.31
|
76,050 | 3.40 | 3.40 | 3.25 | 0 | 20 | -0.0 |
| 29/06/2010 |
3.40
|
56,970 | 3.46 | 3.51 | 3.40 | 100 | 0 | 0.0 |
| 28/06/2010 |
3.46
|
87,020 | 3.51 | 3.51 | 3.46 | 0 | 50 | -0.0 |
| 25/06/2010 |
3.51
|
62,320 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
| 24/06/2010 |
3.63
|
146,500 | 3.63 | 3.71 | 3.63 | 0 | 0 | 0 |
| 23/06/2010 |
3.63
|
282,620 | 3.46 | 3.63 | 3.46 | 0 | 0 | 0 |
| 22/06/2010 |
3.46
|
120,680 | 3.54 | 3.54 | 3.46 | 100 | 0 | 0.0 |
| 21/06/2010 |
3.54
|
52,260 | 3.43 | 3.57 | 3.40 | 0 | 0 | 0 |
| 18/06/2010 |
3.43
|
61,890 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
| 17/06/2010 |
3.51
|
155,310 | 3.57 | 3.60 | 3.43 | 0 | 0 | 0 |
| 16/06/2010 |
3.57
|
351,090 | 3.43 | 3.57 | 3.51 | 0 | 0 | 0 |
| 15/06/2010 |
3.43
|
47,080 | 3.28 | 3.43 | 3.43 | 0 | 0 | 0 |
| 14/06/2010 |
3.28
|
27,020 | 3.14 | 3.28 | 3.28 | 0 | 0 | 0 |
| 11/06/2010 |
3.14
|
129,120 | 3.17 | 3.23 | 3.02 | 0 | 0 | 0 |
| 10/06/2010 |
3.17
|
36,760 | 3.23 | 3.31 | 3.08 | 0 | 0 | 0 |
| 09/06/2010 |
3.23
|
42,070 | 3.31 | 3.40 | 3.23 | 0 | 0 | 0 |
| 08/06/2010 |
3.31
|
47,150 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
| 07/06/2010 |
3.48
|
55,290 | 3.66 | 3.66 | 3.48 | 100 | 0 | 0.0 |
| 04/06/2010 |
3.66
|
40,720 | 3.71 | 3.74 | 3.57 | 0 | 0 | 0 |
| 03/06/2010 |
3.71
|
116,180 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 |
| 02/06/2010 |
3.57
|
142,430 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
| 01/06/2010 |
3.74
|
311,320 | 3.74 | 4.18 | 3.69 | 0 | 0 | 0 |
| 30/11/-0001 |
8.64
|
1,800 | 8.65 | 8.68 | 8.64 | 0 | 0 | 0 |