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 | 0% | 45,100 | 0 | 0 |
6.80
8.80
7
|
2 tháng
(2025-05-26) |
-1.50 | -16.85% | 71,500 | 0 | 0 |
6.60
10
7
|
3 tháng
(2025-04-28) |
0.60 | 8.82% | 97,200 | 0 | 0 |
6.50
10
7
|
6 tháng
(2025-02-03) |
-0.70 | -8.64% | 165,837 | 0 | 0 |
6.50
10
7
|
12 tháng
(2024-07-30) |
0.65 | 9.63% | 339,655 | 0 | 0 |
5.90
12.80
7
|
24 tháng
(2023-08-07) |
-5.10 | -40.80% | 518,119 | 0 | 0 |
5.60
12.80
7
|
36 tháng
(2022-08-10) |
-0.85 | -10.30% | 2,365,793 | -239,870 | -5.6 |
5.60
14.50
7
|
60 tháng
(2020-08-20) |
0.17 | 2.34% | 3,039,352 | -327,770 | -7.2 |
5.60
14.50
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/09/2010 |
4.12
|
8,800 | 4.12 | 4.14 | 4.09 | 0 | 0 | 0 |
27/09/2010 |
4.12
|
20,600 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
24/09/2010 |
4.12
|
19,500 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 |
23/09/2010 |
4.07
|
27,700 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
22/09/2010 |
4.16
|
14,900 | 4.12 | 4.18 | 4.07 | 0 | 0 | 0 |
21/09/2010 |
4.12
|
26,800 | 4.18 | 4.20 | 4.12 | 0 | 0 | 0 |
20/09/2010 |
4.18
|
17,300 | 4.14 | 4.24 | 4.18 | 0 | 0 | 0 |
17/09/2010 |
4.14
|
34,900 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |
16/09/2010 |
4.06
|
15,400 | 4.00 | 4.06 | 3.99 | 0 | 0 | 0 |
15/09/2010 |
4.00
|
27,300 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
14/09/2010 |
4.12
|
26,600 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
13/09/2010 |
4.24
|
20,000 | 4.42 | 4.48 | 4.17 | 0 | 0 | 0 |
10/09/2010 |
4.42
|
29,000 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 |
09/09/2010 |
4.54
|
24,600 | 4.44 | 4.60 | 4.42 | 0 | 0 | 0 |
08/09/2010 |
4.44
|
23,500 | 4.59 | 4.72 | 4.43 | 0 | 0 | 0 |
07/09/2010 |
4.59
|
19,500 | 4.66 | 4.78 | 4.54 | 0 | 0 | 0 |
06/09/2010 |
4.66
|
9,300 | 4.66 | 4.84 | 4.66 | 0 | 0 | 0 |
01/09/2010 |
4.66
|
6,400 | 4.55 | 4.66 | 4.60 | 0 | 0 | 0 |
31/08/2010 |
4.55
|
18,300 | 4.78 | 4.78 | 4.54 | 0 | 0 | 0 |
30/08/2010 |
4.78
|
18,100 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 |
27/08/2010 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/08/2010 |
4.90
|
200 | 4.65 | 4.90 | 4.90 | 0 | 0 | 0 |
25/08/2010 |
4.65
|
5,700 | 4.78 | 4.90 | 4.60 | 0 | 0 | 0 |
24/08/2010 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/08/2010 |
4.78
|
4,000 | 4.52 | 4.78 | 4.78 | 0 | 0 | 0 |
20/08/2010 |
4.52
|
2,200 | 4.84 | 4.90 | 4.52 | 0 | 0 | 0 |
19/08/2010 |
4.84
|
1,000 | 4.60 | 4.84 | 4.84 | 0 | 0 | 0 |
18/08/2010 |
4.60
|
16,000 | 4.92 | 4.92 | 4.60 | 0 | 0 | 0 |
17/08/2010 |
4.92
|
3,300 | 4.84 | 4.92 | 4.78 | 0 | 0 | 0 |
16/08/2010 |
4.84
|
14,500 | 4.78 | 4.96 | 4.78 | 0 | 0 | 0 |
13/08/2010 |
4.78
|
5,400 | 4.67 | 4.87 | 4.72 | 0 | 0 | 0 |
12/08/2010 |
4.67
|
9,900 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 |
11/08/2010 |
4.84
|
45,900 | 4.80 | 5.06 | 4.78 | 0 | 0 | 0 |
10/08/2010 |
4.80
|
32,500 | 4.95 | 5.03 | 4.78 | 0 | 0 | 0 |
09/08/2010 |
4.95
|
19,400 | 5.00 | 5.08 | 4.80 | 0 | 0 | 0 |
06/08/2010 |
5.00
|
38,500 | 5.02 | 5.08 | 4.96 | 0 | 0 | 0 |
05/08/2010 |
5.02
|
103,900 | 4.87 | 5.02 | 4.78 | 0 | 0 | 0 |
04/08/2010 |
4.87
|
22,600 | 5.02 | 5.11 | 4.87 | 0 | 0 | 0 |
03/08/2010 |
5.02
|
18,100 | 5.08 | 5.38 | 5.02 | 0 | 0 | 0 |
02/08/2010 |
5.08
|
12,600 | 5.20 | 5.38 | 4.97 | 0 | 0 | 0 |
30/07/2010 |
5.20
|
26,800 | 5.34 | 5.41 | 5.03 | 0 | 0 | 0 |
29/07/2010 |
5.34
|
1,000 | 5.10 | 5.34 | 5.34 | 0 | 0 | 0 |
28/07/2010 |
5.10
|
17,900 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 |
27/07/2010 |
5.32
|
30,000 | 5.55 | 5.59 | 5.26 | 0 | 0 | 0 |
26/07/2010 |
5.55
|
4,000 | 5.38 | 5.60 | 5.55 | 0 | 0 | 0 |
23/07/2010 |
5.38
|
22,300 | 5.38 | 5.79 | 5.38 | 0 | 0 | 0 |
22/07/2010 |
5.38
|
7,000 | 5.59 | 5.60 | 5.38 | 0 | 0 | 0 |
21/07/2010 |
5.59
|
15,700 | 5.73 | 5.73 | 5.40 | 0 | 0 | 0 |
20/07/2010 |
5.73
|
2,000 | 5.55 | 5.73 | 5.73 | 0 | 0 | 0 |
19/07/2010 |
5.55
|
7,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
16/07/2010 |
5.55
|
11,500 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 |
15/07/2010 |
5.45
|
25,000 | 5.61 | 5.61 | 5.45 | 0 | 0 | 0 |
14/07/2010 |
5.61
|
47,700 | 5.58 | 5.67 | 5.54 | 0 | 0 | 0 |
13/07/2010 |
5.58
|
7,000 | 5.49 | 5.58 | 5.54 | 0 | 0 | 0 |
12/07/2010 |
5.49
|
7,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/07/2010 |
5.49
|
13,700 | 5.53 | 5.55 | 5.43 | 0 | 0 | 0 |
08/07/2010 |
5.53
|
37,000 | 5.49 | 5.61 | 5.53 | 0 | 0 | 0 |
07/07/2010 |
5.49
|
42,800 | 5.55 | 5.61 | 5.49 | 0 | 0 | 0 |
06/07/2010 |
5.55
|
28,600 | 5.60 | 5.61 | 5.49 | 0 | 0 | 0 |
05/07/2010 |
5.60
|
56,400 | 5.61 | 5.67 | 5.57 | 0 | 0 | 0 |
02/07/2010 |
5.61
|
38,700 | 5.61 | 5.67 | 5.58 | 0 | 0 | 0 |
01/07/2010 |
5.61
|
48,200 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
30/06/2010 |
5.67
|
41,400 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 |
29/06/2010 |
5.85
|
68,000 | 5.84 | 5.97 | 5.79 | 0 | 0 | 0 |
28/06/2010 |
5.84
|
103,800 | 5.61 | 5.84 | 5.67 | 0 | 0 | 0 |
25/06/2010 |
5.61
|
53,900 | 5.71 | 5.97 | 5.58 | 0 | 0 | 0 |
24/06/2010 |
5.71
|
110,000 | 5.47 | 5.79 | 5.48 | 0 | 0 | 0 |
23/06/2010 |
5.47
|
37,700 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
22/06/2010 |
5.54
|
6,300 | 5.49 | 5.54 | 5.33 | 0 | 0 | 0 |
21/06/2010 |
5.49
|
12,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
18/06/2010 |
5.49
|
27,900 | 5.49 | 5.55 | 5.47 | 0 | 0 | 0 |
17/06/2010 |
5.49
|
35,700 | 5.51 | 5.53 | 5.47 | 0 | 0 | 0 |
16/06/2010 |
5.51
|
51,700 | 5.49 | 5.55 | 5.48 | 0 | 0 | 0 |
15/06/2010 |
5.49
|
130,200 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
14/06/2010 |
5.55
|
22,900 | 5.55 | 5.71 | 5.54 | 0 | 0 | 0 |
11/06/2010 |
5.55
|
30,500 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
10/06/2010 |
5.73
|
65,600 | 5.49 | 5.77 | 5.38 | 0 | 0 | 0 |
09/06/2010 |
5.49
|
142,100 | 5.20 | 5.49 | 5.14 | 0 | 0 | 0 |
08/06/2010 |
5.20
|
23,000 | 5.14 | 5.20 | 5.11 | 0 | 0 | 0 |
07/06/2010 |
5.14
|
24,300 | 5.26 | 5.26 | 4.84 | 0 | 0 | 0 |
04/06/2010 |
5.26
|
9,900 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
03/06/2010 |
5.26
|
45,000 | 5.26 | 5.32 | 5.23 | 0 | 0 | 0 |
02/06/2010 |
5.26
|
20,800 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
01/06/2010 |
5.42
|
18,700 | 5.38 | 5.43 | 5.35 | 0 | 0 | 0 |
31/05/2010 |
5.38
|
25,300 | 5.36 | 5.73 | 5.32 | 0 | 0 | 0 |
28/05/2010 |
5.36
|
35,800 | 5.08 | 5.43 | 5.10 | 0 | 0 | 0 |
27/05/2010 |
5.08
|
42,100 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 |
26/05/2010 |
5.08
|
8,700 | 5.18 | 5.55 | 5.04 | 0 | 0 | 0 |
25/05/2010 |
5.18
|
7,600 | 5.26 | 5.38 | 5.18 | 0 | 0 | 0 |
24/05/2010 |
5.26
|
23,200 | 5.55 | 5.60 | 5.24 | 0 | 0 | 0 |
21/05/2010 |
5.55
|
15,100 | 5.79 | 5.79 | 5.18 | 0 | 0 | 0 |
20/05/2010 |
5.79
|
32,500 | 5.55 | 5.79 | 5.49 | 0 | 0 | 0 |
19/05/2010 |
5.55
|
19,500 | 5.45 | 5.76 | 5.39 | 0 | 0 | 0 |
18/05/2010 |
5.45
|
10,000 | 5.14 | 5.45 | 4.85 | 0 | 0 | 0 |
17/05/2010 |
5.14
|
11,000 | 5.45 | 5.49 | 5.08 | 0 | 0 | 0 |
14/05/2010 |
5.45
|
54,700 | 5.84 | 5.84 | 5.43 | 0 | 0 | 0 |
13/05/2010 |
5.84
|
12,400 | 6.26 | 6.26 | 5.84 | 0 | 0 | 0 |
12/05/2010 |
6.26
|
21,200 | 6.70 | 6.70 | 6.26 | 0 | 0 | 0 |
11/05/2010 |
6.70
|
54,200 | 6.70 | 7.76 | 6.45 | 0 | 0 | 0 |
30/11/-0001 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |