Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0.10 | 11.11% | 48,900 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2025-05-05) |
0.10 | 11.11% | 130,600 | 0 | 0 |
0.80
1
0.90
|
3 tháng
(2025-04-08) |
0 | 0% | 152,000 | 0 | 0 |
0.80
1
0.90
|
6 tháng
(2025-01-06) |
0.10 | 11.11% | 200,101 | -100 | -0.0 |
0.80
1.10
0.90
|
12 tháng
(2024-07-09) |
-0.20 | -16.67% | 397,939 | -100 | -0.0 |
0.80
1.20
0.90
|
24 tháng
(2023-07-17) |
-0.30 | -23.08% | 1,746,532 | -2,000 | -0.0 |
0.80
1.40
0.90
|
36 tháng
(2022-07-20) |
-0.60 | -37.50% | 4,417,873 | -4,000 | -0.0 |
0.80
2.60
0.90
|
60 tháng
(2020-07-30) |
-0.30 | -23.08% | 81,258,763 | 7,300 | -0.1 |
0.80
8.50
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2009 |
11.22
|
63,400 | 10.75 | 11.22 | 11.12 | 0 | 0 | 0 |
17/12/2009 |
10.75
|
97,500 | 11.22 | 11.22 | 10.48 | 0 | 3,000 | 0 |
16/12/2009 |
11.22
|
51,600 | 12.07 | 12.07 | 11.22 | 0 | 0 | 0 |
15/12/2009 |
12.07
|
48,600 | 12.18 | 12.44 | 11.65 | 0 | 0 | 0 |
14/12/2009 |
12.18
|
74,500 | 11.97 | 12.76 | 11.44 | 0 | 0 | 0 |
11/12/2009 |
11.97
|
81,400 | 12.71 | 12.71 | 11.97 | 0 | 0 | 0 |
10/12/2009 |
12.71
|
83,200 | 13.66 | 13.82 | 12.71 | 0 | 0 | 0 |
09/12/2009 |
13.66
|
41,500 | 14.51 | 14.51 | 13.66 | 0 | 0 | 0 |
08/12/2009 |
14.51
|
37,500 | 15.35 | 15.35 | 14.35 | 0 | 0 | 0 |
07/12/2009 |
15.35
|
58,700 | 15.14 | 15.62 | 14.82 | 0 | 0 | 0 |
04/12/2009 |
15.14
|
18,900 | 15.41 | 15.46 | 14.82 | 0 | 0 | 0 |
03/12/2009 |
15.41
|
102,400 | 15.62 | 15.62 | 14.88 | 4,000 | 0 | 0 |
02/12/2009 |
15.62
|
86,300 | 16.57 | 17.26 | 15.46 | 0 | 3,000 | 0 |
01/12/2009 |
16.57
|
110,100 | 15.88 | 16.57 | 16.41 | 0 | 0 | 0 |
30/11/2009 |
15.88
|
108,800 | 15.35 | 15.99 | 15.09 | 0 | 0 | 0 |
27/11/2009 |
15.35
|
248,500 | 16.41 | 16.94 | 15.35 | 3,000 | 1,500 | 0 |
26/11/2009 |
16.41
|
7,200 | 17.58 | 17.58 | 16.41 | 0 | 0 | 0 |
25/11/2009 |
17.58
|
58,300 | 18.74 | 18.74 | 17.58 | 0 | 0 | 0 |
24/11/2009 |
18.74
|
114,300 | 19.38 | 20.38 | 18.48 | 0 | 0 | 0 |
23/11/2009 |
19.38
|
127,000 | 20.49 | 20.65 | 19.22 | 0 | 0 | 0 |
20/11/2009 |
20.49
|
101,700 | 20.97 | 21.18 | 20.12 | 0 | 0 | 0 |
19/11/2009 |
20.97
|
132,000 | 21.18 | 21.65 | 20.38 | 0 | 0 | 0 |
18/11/2009 |
21.18
|
362,600 | 20.91 | 21.71 | 20.38 | 0 | 0 | 0 |
17/11/2009 |
20.91
|
227,400 | 21.18 | 22.66 | 20.91 | 6,500 | 0 | 0 |
16/11/2009 |
21.18
|
247,000 | 19.96 | 21.18 | 20.54 | 0 | 0 | 0 |
13/11/2009 |
19.96
|
325,900 | 18.90 | 19.96 | 18.69 | 0 | 0 | 0 |
12/11/2009 |
18.90
|
118,200 | 18.00 | 18.90 | 18.05 | 0 | 0 | 0 |
11/11/2009 |
18.00
|
72,500 | 17.74 | 18.37 | 16.99 | 0 | 0 | 0 |
10/11/2009 |
17.74
|
101,400 | 18.32 | 19.06 | 17.10 | 0 | 0 | 0 |
09/11/2009 |
18.32
|
136,600 | 19.91 | 19.91 | 18.32 | 0 | 0 | 0 |
06/11/2009 |
19.91
|
182,900 | 19.22 | 19.91 | 19.06 | 0 | 0 | 0 |
05/11/2009 |
19.22
|
347,900 | 18.64 | 19.85 | 17.58 | 0 | 0 | 0 |
04/11/2009 |
18.64
|
125,800 | 19.91 | 19.91 | 18.64 | 0 | 0 | 0 |
03/11/2009 |
19.91
|
49,700 | 21.34 | 21.39 | 19.91 | 0 | 0 | 0 |
02/11/2009 |
21.34
|
51,500 | 22.98 | 22.98 | 21.34 | 0 | 0 | 0 |
30/10/2009 |
22.98
|
179,800 | 21.44 | 22.98 | 22.34 | 0 | 0 | 0 |
29/10/2009 |
21.44
|
207,900 | 23.29 | 23.29 | 21.44 | 0 | 0 | 0 |
28/10/2009 |
23.29
|
573,800 | 24.57 | 24.57 | 22.87 | 0 | 0 | 0 |
27/10/2009 |
24.57
|
8,600 | 26.37 | 26.37 | 24.57 | 0 | 0 | 0 |
26/10/2009 |
26.37
|
28,100 | 27.95 | 27.95 | 26.37 | 0 | 0 | 0 |
23/10/2009 |
27.95
|
233,800 | 30.12 | 32.08 | 27.95 | 0 | 0 | 0 |
22/10/2009 |
30.12
|
437,900 | 28.38 | 30.12 | 29.12 | 0 | 0 | 0 |
21/10/2009 |
28.38
|
606,500 | 26.58 | 28.38 | 27.00 | 0 | 2,000 | 0 |
20/10/2009 |
26.58
|
146,600 | 24.94 | 26.58 | 26.21 | 0 | 0 | 0 |
19/10/2009 |
24.94
|
259,200 | 23.29 | 24.94 | 24.46 | 0 | 0 | 0 |
16/10/2009 |
23.29
|
1,132,000 | 22.02 | 23.56 | 22.02 | 0 | 0 | 0 |
15/10/2009 |
22.02
|
29,100 | 20.59 | 22.02 | 22.02 | 0 | 0 | 0 |
14/10/2009 |
20.59
|
126,000 | 19.27 | 20.59 | 20.59 | 0 | 0 | 0 |
13/10/2009 |
19.27
|
21,600 | 18.05 | 19.27 | 19.27 | 0 | 0 | 0 |
12/10/2009 |
18.05
|
7,800 | 16.89 | 18.05 | 18.05 | 0 | 0 | 0 |
09/10/2009 |
16.89
|
50,900 | 16.25 | 16.89 | 16.89 | 0 | 0 | 0 |
08/10/2009 |
16.25
|
287,400 | 15.25 | 16.25 | 15.14 | 0 | 0 | 0 |
07/10/2009 |
15.25
|
314,800 | 14.29 | 15.25 | 14.82 | 100 | 0 | 0 |
06/10/2009 |
14.29
|
71,500 | 14.56 | 14.72 | 14.03 | 0 | 0 | 0 |
05/10/2009 |
14.56
|
50,300 | 14.72 | 14.72 | 13.77 | 0 | 0 | 0 |
02/10/2009 |
14.72
|
109,800 | 14.82 | 14.82 | 14.08 | 0 | 0 | 0 |
01/10/2009 |
14.82
|
202,800 | 14.82 | 15.62 | 14.03 | 0 | 0 | 0 |
30/09/2009 |
14.82
|
403,100 | 13.98 | 14.82 | 13.98 | 0 | 0 | 0 |
29/09/2009 |
13.98
|
116,600 | 13.87 | 14.03 | 13.71 | 0 | 0 | 0 |
28/09/2009 |
13.87
|
77,700 | 14.14 | 14.29 | 13.71 | 0 | 0 | 0 |
25/09/2009 |
14.14
|
123,900 | 13.66 | 14.29 | 13.50 | 0 | 0 | 0 |
24/09/2009 |
13.66
|
132,900 | 13.82 | 14.29 | 13.66 | 0 | 0 | 0 |
23/09/2009 |
13.82
|
239,900 | 14.77 | 15.09 | 13.71 | 0 | 0 | 0 |
22/09/2009 |
14.77
|
303,500 | 14.93 | 15.30 | 14.51 | 0 | 0 | 0 |
21/09/2009 |
14.93
|
308,300 | 14.45 | 15.35 | 14.29 | 0 | 0 | 0 |
18/09/2009 |
14.45
|
131,900 | 13.61 | 14.45 | 13.77 | 0 | 0 | 0 |
17/09/2009 |
13.61
|
163,500 | 13.77 | 14.14 | 13.24 | 0 | 0 | 0 |
16/09/2009 |
13.77
|
207,200 | 14.24 | 14.61 | 13.77 | 0 | 0 | 0 |
15/09/2009 |
14.24
|
238,000 | 14.93 | 14.98 | 13.98 | 0 | 0 | 0 |
14/09/2009 |
14.93
|
267,300 | 14.19 | 15.09 | 14.61 | 0 | 0 | 0 |
11/09/2009 |
14.19
|
602,900 | 13.61 | 14.19 | 13.71 | 0 | 0 | 0 |
10/09/2009 |
13.61
|
211,000 | 13.08 | 13.92 | 12.92 | 2,000 | 0 | 0 |
09/09/2009 |
13.08
|
230,800 | 12.23 | 13.08 | 12.76 | 0 | 0 | 0 |
08/09/2009 |
12.23
|
100,600 | 11.70 | 12.23 | 12.12 | 0 | 0 | 0 |
07/09/2009 |
11.70
|
52,800 | 11.91 | 11.91 | 11.01 | 0 | 0 | 0 |
04/09/2009 |
11.91
|
74,700 | 12.18 | 12.60 | 11.38 | 0 | 0 | 0 |
03/09/2009 |
12.18
|
100,600 | 12.76 | 12.76 | 11.91 | 0 | 0 | 0 |
01/09/2009 |
12.76
|
97,000 | 13.55 | 13.55 | 12.60 | 0 | 0 | 0 |
31/08/2009 |
13.55
|
109,200 | 13.13 | 13.98 | 13.08 | 0 | 0 | 0 |
28/08/2009 |
13.13
|
255,800 | 12.39 | 13.13 | 12.71 | 0 | 0 | 0 |
27/08/2009 |
12.39
|
101,000 | 11.65 | 12.39 | 11.65 | 0 | 0 | 0 |
26/08/2009 |
11.65
|
43,400 | 11.65 | 11.91 | 11.28 | 0 | 0 | 0 |
25/08/2009 |
11.65
|
41,600 | 11.97 | 11.97 | 11.33 | 0 | 0 | 0 |
24/08/2009 |
11.97
|
99,100 | 12.18 | 12.81 | 11.97 | 0 | 0 | 0 |
21/08/2009 |
12.18
|
324,700 | 12.07 | 12.87 | 12.07 | 0 | 0 | 0 |
20/08/2009 |
12.07
|
20,300 | 11.33 | 12.07 | 12.07 | 0 | 0 | 0 |
19/08/2009 |
11.33
|
24,700 | 10.91 | 11.33 | 11.33 | 0 | 0 | 0 |
18/08/2009 |
10.91
|
85,000 | 10.80 | 10.91 | 9.95 | 0 | 0 | 0 |
17/08/2009 |
10.80
|
36,000 | 10.32 | 10.80 | 9.90 | 0 | 0 | 0 |
14/08/2009 |
10.32
|
14,100 | 10.32 | 11.12 | 10.27 | 0 | 0 | 0 |
13/08/2009 |
10.32
|
10,800 | 10.64 | 11.12 | 10.32 | 0 | 0 | 0 |
12/08/2009 |
10.64
|
24,300 | 10.80 | 11.38 | 10.59 | 0 | 0 | 0 |
11/08/2009 |
10.80
|
61,500 | 10.16 | 10.80 | 9.90 | 0 | 0 | 0 |
10/08/2009 |
10.16
|
44,700 | 10.11 | 10.69 | 9.85 | 0 | 0 | 0 |
07/08/2009 |
10.11
|
20,100 | 10.11 | 10.22 | 9.90 | 0 | 0 | 0 |
06/08/2009 |
10.11
|
5,800 | 10.06 | 10.22 | 9.90 | 0 | 0 | 0 |
05/08/2009 |
10.06
|
13,100 | 9.95 | 10.38 | 9.69 | 0 | 0 | 0 |
04/08/2009 |
9.95
|
8,600 | 9.85 | 10.06 | 9.74 | 0 | 0 | 0 |
03/08/2009 |
9.85
|
4,900 | 10.06 | 10.32 | 9.85 | 0 | 0 | 0 |
31/07/2009 |
10.06
|
19,500 | 9.79 | 10.43 | 9.95 | 0 | 0 | 0 |