Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.35 | -3.04% | 10,727,300 | 167,800 | 1.8 |
10.95
11.50
11.20
|
2 tháng
(2025-05-08) |
0.25 | 2.29% | 27,770,300 | -58,400 | -3.2 |
10.70
11.70
11.20
|
3 tháng
(2025-04-08) |
0.90 | 8.78% | 39,841,000 | 242,100 | 0.1 |
9.54
11.70
11.20
|
6 tháng
(2025-01-08) |
-0.50 | -4.29% | 113,879,600 | 319,040 | 0.7 |
9.54
13.55
11.20
|
12 tháng
(2024-07-12) |
0.85 | 8.25% | 214,462,000 | 1,788,240 | 16.1 |
9.54
13.55
11.20
|
24 tháng
(2023-07-18) |
-2.75 | -19.78% | 331,415,800 | 1,543,280 | 13.7 |
8
15.65
11.20
|
36 tháng
(2022-07-25) |
-2.65 | -19.21% | 584,671,300 | 1,291,750 | 7.0 |
7.18
23.50
11.20
|
60 tháng
(2020-08-03) |
4.67 | 72.19% | 1,006,583,460 | 271,980 | -20.6 |
6.48
32.19
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2010 |
4.23
|
254,650 | 4.03 | 4.23 | 4.11 | 0 | 0 | 0 |
01/09/2010 |
4.03
|
159,650 | 3.98 | 4.04 | 3.87 | 3,000 | 0 | 0.1 |
31/08/2010 |
3.98
|
180,180 | 3.84 | 4.03 | 3.84 | 0 | 0 | 0 |
30/08/2010 |
3.84
|
79,710 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 |
27/08/2010 |
3.67
|
94,900 | 3.66 | 3.71 | 3.58 | 0 | 0 | 0 |
26/08/2010 |
3.66
|
132,960 | 3.76 | 3.76 | 3.58 | 500 | 0 | 0.0 |
25/08/2010 |
3.76
|
132,720 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
24/08/2010 |
3.95
|
150,500 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
23/08/2010 |
4.15
|
45,320 | 4.29 | 4.29 | 4.15 | 1,000 | 0 | 0.0 |
20/08/2010 |
4.29
|
83,610 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 |
19/08/2010 |
4.31
|
84,420 | 4.27 | 4.35 | 4.24 | 0 | 0 | 0 |
18/08/2010 |
4.27
|
109,320 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
17/08/2010 |
4.44
|
106,120 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 |
16/08/2010 |
4.64
|
142,140 | 4.48 | 4.69 | 4.49 | 0 | 0 | 0 |
13/08/2010 |
4.48
|
91,900 | 4.27 | 4.48 | 4.14 | 0 | 0 | 0 |
12/08/2010 |
4.27
|
133,510 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 |
11/08/2010 |
4.48
|
102,160 | 4.51 | 4.64 | 4.40 | 0 | 0 | 0 |
10/08/2010 |
4.51
|
273,000 | 4.60 | 4.60 | 4.37 | 1,000 | 0 | 0.0 |
09/08/2010 |
4.60
|
322,890 | 4.79 | 4.79 | 4.57 | 20 | 0 | 0.0 |
06/08/2010 |
4.79
|
100,090 | 4.84 | 4.89 | 4.75 | 0 | 0 | 0 |
05/08/2010 |
4.84
|
122,890 | 5.02 | 5.05 | 4.79 | 40 | 4,900 | -0.2 |
04/08/2010 |
5.02
|
192,370 | 5.25 | 5.25 | 5.00 | 11,670 | 0 | 0.4 |
03/08/2010 |
5.25
|
331,900 | 5.16 | 5.36 | 5.16 | 14,720 | 0 | 0.6 |
02/08/2010 |
5.16
|
408,060 | 5.02 | 5.26 | 4.94 | 5,280 | 0 | 0.2 |
30/07/2010 |
5.02
|
849,580 | 4.81 | 5.05 | 4.90 | 25,100 | 35,000 | -0.4 |
29/07/2010 |
4.81
|
234,340 | 4.59 | 4.81 | 4.55 | 0 | 15,000 | -0.5 |
28/07/2010 |
4.59
|
82,370 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |
27/07/2010 |
4.72
|
34,400 | 4.71 | 4.72 | 4.68 | 0 | 0 | 0 |
26/07/2010 |
4.71
|
105,440 | 4.76 | 4.77 | 4.71 | 15,000 | 0 | 0.5 |
23/07/2010 |
4.76
|
30,000 | 4.72 | 4.77 | 4.73 | 0 | 0 | 0 |
22/07/2010 |
4.72
|
43,650 | 4.76 | 4.79 | 4.71 | 0 | 0 | 0 |
21/07/2010 |
4.76
|
86,010 | 4.76 | 4.77 | 4.76 | 0 | 0 | 0 |
20/07/2010 |
4.76
|
97,880 | 4.84 | 4.84 | 4.76 | 1,000 | 0 | 0.0 |
19/07/2010 |
4.84
|
32,120 | 4.84 | 4.85 | 4.82 | 0 | 0 | 0 |
16/07/2010 |
4.84
|
68,710 | 4.84 | 4.90 | 4.84 | 1,730 | 0 | 0.1 |
15/07/2010 |
4.84
|
45,600 | 4.88 | 4.96 | 4.84 | 14,270 | 0 | 0.5 |
14/07/2010 |
4.88
|
213,370 | 5.04 | 5.04 | 4.85 | 31,690 | 0 | 1.2 |
13/07/2010 |
5.04
|
142,940 | 4.80 | 5.04 | 4.85 | 0 | 0 | 0 |
12/07/2010 |
4.80
|
37,310 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
09/07/2010 |
4.79
|
142,140 | 4.77 | 4.84 | 4.75 | 5,000 | 0 | 0.2 |
08/07/2010 |
4.77
|
175,340 | 4.73 | 4.84 | 4.73 | 0 | 0 | 0 |
07/07/2010 |
4.73
|
51,120 | 4.86 | 4.88 | 4.73 | 0 | 0 | 0 |
06/07/2010 |
4.86
|
77,550 | 4.96 | 4.96 | 4.86 | 0 | 10,000 | -0.4 |
05/07/2010 |
4.96
|
146,820 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |
02/07/2010 |
4.92
|
73,530 | 4.88 | 4.97 | 4.85 | 1,000 | 0 | 0.0 |
01/07/2010 |
4.88
|
123,230 | 4.90 | 4.97 | 4.88 | 0 | 0 | 0 |
30/06/2010 |
4.90
|
67,770 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
29/06/2010 |
5.01
|
102,800 | 5.02 | 5.09 | 4.96 | 5,000 | 0 | 0.2 |
28/06/2010 |
5.02
|
57,060 | 4.97 | 5.10 | 4.96 | 0 | 0 | 0 |
25/06/2010 |
4.97
|
281,420 | 5.09 | 5.09 | 4.97 | 26,000 | 23,000 | 0.1 |
24/06/2010 |
5.09
|
147,560 | 5.16 | 5.29 | 5.06 | 0 | 0 | 0 |
23/06/2010 |
5.16
|
162,060 | 5.02 | 5.26 | 4.92 | 0 | 0 | 0 |
22/06/2010 |
5.02
|
191,350 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
21/06/2010 |
5.16
|
108,300 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
18/06/2010 |
5.21
|
319,000 | 5.34 | 5.37 | 5.08 | 0 | 0 | 0 |
17/06/2010 |
5.34
|
340,210 | 5.42 | 5.62 | 5.34 | 0 | 26,000 | -1.1 |
16/06/2010 |
5.42
|
207,640 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 |
15/06/2010 |
5.17
|
316,160 | 4.93 | 5.17 | 4.98 | 0 | 0 | 0 |
14/06/2010 |
4.93
|
457,470 | 4.71 | 4.93 | 4.89 | 0 | 40 | -0.0 |
11/06/2010 |
4.71
|
105,360 | 4.65 | 4.79 | 4.71 | 0 | 6,000 | -0.2 |
10/06/2010 |
4.65
|
102,130 | 4.52 | 4.67 | 4.51 | 0 | 6,010 | -0.2 |
09/06/2010 |
4.52
|
116,670 | 4.65 | 4.72 | 4.52 | 0 | 11,950 | -0.4 |
08/06/2010 |
4.65
|
63,830 | 4.67 | 4.69 | 4.51 | 0 | 0 | 0 |
07/06/2010 |
4.67
|
141,760 | 4.90 | 4.90 | 4.67 | 0 | 0 | 0 |
04/06/2010 |
4.90
|
121,320 | 5.00 | 5.04 | 4.86 | 0 | 0 | 0 |
03/06/2010 |
5.00
|
148,380 | 5.08 | 5.21 | 5.00 | 0 | 17,000 | -0.6 |
02/06/2010 |
5.08
|
129,320 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
01/06/2010 |
5.08
|
204,990 | 5.08 | 5.12 | 4.85 | 0 | 0 | 0 |
31/05/2010 |
5.08
|
207,550 | 4.92 | 5.16 | 4.84 | 0 | 34,000 | -1.3 |
28/05/2010 |
4.92
|
285,700 | 4.69 | 4.92 | 4.85 | 1,000 | 0 | 0.0 |
27/05/2010 |
4.69
|
118,600 | 4.68 | 4.71 | 4.53 | 200 | 0 | 0.0 |
26/05/2010 |
4.68
|
489,670 | 4.47 | 4.68 | 4.47 | 0 | 0 | 0 |
25/05/2010 |
4.47
|
134,300 | 4.57 | 4.69 | 4.41 | 0 | 0 | 0 |
24/05/2010 |
4.57
|
192,470 | 4.76 | 4.76 | 4.53 | 40 | 0 | 0.0 |
21/05/2010 |
4.76
|
18,340 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
20/05/2010 |
5.00
|
118,850 | 5.00 | 5.04 | 4.76 | 0 | 21,000 | -0.8 |
19/05/2010 |
5.00
|
99,110 | 5.25 | 5.30 | 5.00 | 0 | 7,000 | -0.3 |
18/05/2010 |
5.25
|
122,700 | 5.49 | 5.49 | 5.25 | 0 | 28,000 | -1.1 |
17/05/2010 |
5.49
|
107,530 | 5.49 | 5.63 | 5.49 | 200 | 22,000 | -0.9 |
14/05/2010 |
5.49
|
97,900 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 |
13/05/2010 |
5.75
|
260,590 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 |
12/05/2010 |
6.04
|
371,330 | 6.04 | 6.32 | 6.04 | 0 | 0 | 0 |
11/05/2010 |
6.04
|
510 | 5.77 | 6.04 | 6.04 | 0 | 0 | 0 |
10/05/2010 |
5.77
|
34,160 | 5.50 | 5.77 | 5.77 | 0 | 0 | 0 |
07/05/2010 |
5.50
|
423,600 | 5.25 | 5.50 | 5.49 | 0 | 0 | 0 |
06/05/2010 |
5.25
|
870 | 5.01 | 5.25 | 5.25 | 0 | 0 | 0 |
05/05/2010 |
5.01
|
590 | 4.77 | 5.01 | 5.01 | 0 | 0 | 0 |
04/05/2010 |
4.77
|
10 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
30/11/-0001 |
1.70
|
2,439,000 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |