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) |
-0.20 | -0.31% | 38,600 | -5,400 | -0.3 |
63
65.80
63.80
|
2 tháng
(2025-05-26) |
-1.10 | -1.69% | 132,600 | -68,800 | -4.4 |
63
67.40
63.80
|
3 tháng
(2025-04-28) |
-2.80 | -4.20% | 212,900 | -110,400 | -5.9 |
63
68.50
63.80
|
6 tháng
(2025-02-03) |
-1.20 | -1.85% | 358,000 | -110,150 | -5.9 |
62.60
68.50
63.80
|
12 tháng
(2024-07-30) |
-4.39 | -6.44% | 590,800 | -98,646 | -5.1 |
62.60
72.19
63.80
|
24 tháng
(2023-08-07) |
16.38 | 34.54% | 1,152,600 | -31,935 | -0.5 |
45.30
74.63
63.80
|
36 tháng
(2022-08-10) |
16.94 | 36.14% | 1,593,200 | -2,234 | 2.6 |
38.53
74.63
63.80
|
60 tháng
(2020-08-20) |
38.88 | 156.01% | 4,122,900 | 172,316 | 12.4 |
24.92
74.63
63.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2010 |
3.36
|
9,290 | 3.34 | 3.36 | 3.31 | 0 | 0 | 0 |
20/09/2010 |
3.34
|
8,300 | 3.34 | 3.36 | 3.34 | 0 | 0 | 0 |
17/09/2010 |
3.34
|
4,020 | 3.34 | 3.36 | 3.31 | 0 | 0 | 0 |
16/09/2010 |
3.34
|
4,190 | 3.34 | 3.36 | 3.23 | 0 | 0 | 0 |
15/09/2010 |
3.34
|
7,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
14/09/2010 |
3.34
|
10,690 | 3.34 | 3.36 | 3.28 | 0 | 0 | 0 |
13/09/2010 |
3.34
|
13,660 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
10/09/2010 |
3.34
|
8,230 | 3.39 | 3.39 | 3.34 | 1,000 | 0 | 0.0 |
09/09/2010 |
3.39
|
5,200 | 3.36 | 3.39 | 3.34 | 0 | 0 | 0 |
08/09/2010 |
3.36
|
7,900 | 3.42 | 3.42 | 3.36 | 600 | 0 | 0.0 |
07/09/2010 |
3.42
|
3,000 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 |
06/09/2010 |
3.42
|
13,700 | 3.42 | 3.52 | 3.36 | 0 | 0 | 0 |
01/09/2010 |
3.42
|
3,900 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |
31/08/2010 |
3.47
|
15,620 | 3.52 | 3.60 | 3.47 | 0 | 0 | 0 |
30/08/2010 |
3.52
|
2,750 | 3.39 | 3.55 | 3.47 | 0 | 0 | 0 |
27/08/2010 |
3.39
|
5,400 | 3.39 | 3.47 | 3.36 | 0 | 0 | 0 |
26/08/2010 |
3.39
|
3,020 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
25/08/2010 |
3.39
|
86,040 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
24/08/2010 |
3.55
|
2,870 | 3.39 | 3.55 | 3.36 | 0 | 0 | 0 |
23/08/2010 |
3.39
|
4,000 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
20/08/2010 |
3.44
|
4,670 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
19/08/2010 |
3.47
|
10,990 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
18/08/2010 |
3.52
|
4,750 | 3.50 | 3.60 | 3.47 | 0 | 0 | 0 |
17/08/2010 |
3.50
|
28,440 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
16/08/2010 |
3.50
|
12,670 | 3.47 | 3.63 | 3.47 | 0 | 0 | 0 |
13/08/2010 |
3.47
|
5,050 | 3.47 | 3.63 | 3.47 | 0 | 0 | 0 |
12/08/2010 |
3.47
|
14,040 | 3.58 | 3.71 | 3.47 | 0 | 0 | 0 |
11/08/2010 |
3.58
|
6,660 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 |
10/08/2010 |
3.71
|
21,190 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
09/08/2010 |
3.74
|
5,020 | 3.93 | 3.98 | 3.74 | 0 | 0 | 0 |
06/08/2010 |
3.93
|
500 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
05/08/2010 |
4.01
|
340 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
04/08/2010 |
4.06
|
16,040 | 3.98 | 4.06 | 3.82 | 0 | 0 | 0 |
03/08/2010 |
3.98
|
2,220 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
02/08/2010 |
4.09
|
10,710 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 |
30/07/2010 |
4.14
|
4,920 | 3.98 | 4.14 | 3.90 | 0 | 0 | 0 |
29/07/2010 |
3.98
|
3,380 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/07/2010 |
3.98
|
3,770 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
27/07/2010 |
4.09
|
11,560 | 4.09 | 4.17 | 3.95 | 0 | 0 | 0 |
26/07/2010 |
4.09
|
3,220 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
23/07/2010 |
4.09
|
8,250 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
22/07/2010 |
4.14
|
5,520 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 |
21/07/2010 |
4.14
|
3,510 | 4.19 | 4.22 | 4.14 | 0 | 0 | 0 |
20/07/2010 |
4.19
|
9,500 | 4.17 | 4.19 | 4.17 | 0 | 0 | 0 |
19/07/2010 |
4.17
|
4,160 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
16/07/2010 |
4.17
|
13,390 | 4.09 | 4.17 | 4.14 | 0 | 0 | 0 |
15/07/2010 |
4.09
|
7,280 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
14/07/2010 |
4.09
|
13,370 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
13/07/2010 |
4.19
|
300 | 4.06 | 4.19 | 4.09 | 0 | 0 | 0 |
12/07/2010 |
4.06
|
6,600 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
09/07/2010 |
4.17
|
10 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 |
08/07/2010 |
4.11
|
560 | 4.09 | 4.14 | 4.11 | 0 | 0 | 0 |
07/07/2010 |
4.09
|
9,790 | 4.11 | 4.22 | 4.09 | 0 | 0 | 0 |
06/07/2010 |
4.11
|
1,710 | 4.09 | 4.11 | 4.09 | 0 | 0 | 0 |
05/07/2010 |
4.09
|
1,760 | 4.17 | 4.25 | 4.09 | 0 | 0 | 0 |
02/07/2010 |
4.17
|
1,600 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 |
01/07/2010 |
4.14
|
3,390 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 |
30/06/2010 |
4.22
|
5,660 | 4.27 | 4.27 | 4.17 | 0 | 0 | 0 |
29/06/2010 |
4.27
|
6,840 | 4.22 | 4.27 | 4.19 | 0 | 0 | 0 |
28/06/2010 |
4.22
|
3,110 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 |
25/06/2010 |
4.17
|
4,650 | 4.19 | 4.27 | 4.17 | 0 | 0 | 0 |
24/06/2010 |
4.19
|
3,960 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
23/06/2010 |
4.17
|
17,650 | 4.22 | 4.41 | 4.14 | 0 | 0 | 0 |
22/06/2010 |
4.22
|
6,840 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
21/06/2010 |
4.27
|
3,680 | 4.27 | 4.41 | 4.27 | 0 | 0 | 0 |
18/06/2010 |
4.27
|
9,010 | 4.41 | 4.41 | 4.27 | 0 | 0 | 0 |
17/06/2010 |
4.41
|
3,030 | 4.41 | 4.41 | 4.38 | 0 | 0 | 0 |
16/06/2010 |
4.41
|
16,840 | 4.43 | 4.43 | 4.41 | 0 | 0 | 0 |
15/06/2010 |
4.43
|
10,400 | 4.35 | 4.57 | 4.27 | 0 | 0 | 0 |
14/06/2010 |
4.35
|
31,130 | 4.17 | 4.35 | 4.27 | 0 | 0 | 0 |
11/06/2010 |
4.17
|
310 | 4.14 | 4.17 | 4.17 | 0 | 0 | 0 |
10/06/2010 |
4.14
|
1,850 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
09/06/2010 |
4.14
|
4,920 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 |
08/06/2010 |
4.30
|
11,270 | 4.30 | 4.33 | 4.22 | 0 | 0 | 0 |
07/06/2010 |
4.30
|
5,310 | 4.22 | 4.35 | 4.09 | 0 | 0 | 0 |
04/06/2010 |
4.22
|
20,110 | 4.19 | 4.22 | 4.09 | 0 | 0 | 0 |
03/06/2010 |
4.19
|
4,800 | 4.14 | 4.25 | 4.17 | 0 | 0 | 0 |
02/06/2010 |
4.14
|
3,760 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
01/06/2010 |
4.27
|
16,520 | 4.17 | 4.27 | 4.03 | 0 | 0 | 0 |
31/05/2010 |
4.17
|
3,490 | 4.19 | 4.22 | 4.14 | 0 | 0 | 0 |
28/05/2010 |
4.19
|
12,980 | 4.14 | 4.22 | 4.17 | 0 | 0 | 0 |
27/05/2010 |
4.14
|
4,720 | 4.09 | 4.19 | 4.06 | 0 | 0 | 0 |
26/05/2010 |
4.09
|
8,740 | 4.03 | 4.09 | 4.06 | 0 | 0 | 0 |
25/05/2010 |
4.03
|
4,080 | 4.06 | 4.19 | 4.03 | 0 | 0 | 0 |
24/05/2010 |
4.06
|
11,150 | 4.09 | 4.25 | 4.06 | 0 | 0 | 0 |
21/05/2010 |
4.09
|
22,200 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 |
20/05/2010 |
4.27
|
9,060 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 |
19/05/2010 |
4.14
|
32,710 | 4.33 | 4.54 | 4.14 | 0 | 0 | 0 |
18/05/2010 |
4.33
|
1,680 | 4.38 | 4.38 | 4.30 | 0 | 1,000 | -0.0 |
17/05/2010 |
4.38
|
27,100 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
14/05/2010 |
4.51
|
3,400 | 4.38 | 4.51 | 4.41 | 0 | 0 | 0 |
13/05/2010 |
4.38
|
4,020 | 4.41 | 4.51 | 4.38 | 0 | 0 | 0 |
12/05/2010 |
4.41
|
7,620 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
11/05/2010 |
4.54
|
5,830 | 4.59 | 4.62 | 4.54 | 0 | 0 | 0 |
10/05/2010 |
4.59
|
15,220 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
07/05/2010 |
4.67
|
20,300 | 4.78 | 4.78 | 4.57 | 0 | 0 | 0 |
06/05/2010 |
4.78
|
7,720 | 4.67 | 4.81 | 4.59 | 0 | 1,000 | -0.0 |
05/05/2010 |
4.67
|
7,160 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
04/05/2010 |
4.81
|
29,170 | 4.65 | 4.86 | 4.81 | 0 | 0 | 0 |
29/04/2010 |
4.65
|
46,300 | 4.51 | 4.65 | 4.51 | 0 | 0 | 0 |