| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
-1.02 | -1.50% | 435,300 | -13,900 | 0.3 |
66.70
71.10
66.70
|
|
2 tháng
(2025-04-08) |
9.34 | 16.22% | 933,800 | -50,201 | -1.5 |
57.56
71.10
66.70
|
|
3 tháng
(2025-03-06) |
-1.02 | -1.50% | 1,725,700 | -95,641 | -4.7 |
57.56
71.10
66.70
|
|
6 tháng
(2024-12-06) |
-13.69 | -16.99% | 3,773,200 | -263,441 | -17.2 |
57.56
80.59
66.70
|
|
12 tháng
(2024-06-10) |
-1.80 | -2.62% | 8,901,300 | -12,898 | 2.7 |
57.56
86.36
66.70
|
|
24 tháng
(2023-06-15) |
35.54 | 113.34% | 15,868,000 | -467,732 | -13.1 |
31.01
86.36
66.70
|
|
36 tháng
(2022-06-20) |
35.01 | 109.81% | 16,216,900 | -455,877 | -9.0 |
28.02
86.36
66.70
|
|
60 tháng
(2020-06-30) |
45.29 | 209.57% | 18,821,935 | -493,810 | -9.9 |
19.98
86.36
66.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2010 |
6.35
|
30,000 | 6.22 | 6.44 | 6.22 | 0 | 0 | 0 |
| 05/03/2010 |
6.22
|
31,500 | 6.35 | 6.40 | 6.22 | 0 | 0 | 0 |
| 04/03/2010 |
6.35
|
81,720 | 6.13 | 6.40 | 6.22 | 0 | 0 | 0 |
| 03/03/2010 |
6.13
|
5,180 | 6.09 | 6.13 | 6.04 | 0 | 0 | 0 |
| 02/03/2010 |
6.09
|
24,470 | 6.13 | 6.13 | 6.09 | 0 | 0 | 0 |
| 01/03/2010 |
6.13
|
7,160 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 |
| 26/02/2010 |
6.09
|
8,070 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 |
| 25/02/2010 |
6.18
|
24,040 | 6.04 | 6.18 | 6.00 | 0 | 0 | 0 |
| 24/02/2010 |
6.04
|
5,520 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 |
| 23/02/2010 |
6.04
|
50,900 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
| 22/02/2010 |
6.22
|
25,050 | 6.22 | 6.27 | 6.09 | 0 | 0 | 0 |
| 12/02/2010 |
6.22
|
16,740 | 6.04 | 6.31 | 6.09 | 0 | 0 | 0 |
| 11/02/2010 |
6.04
|
8,010 | 6.04 | 6.09 | 6.00 | 0 | 0 | 0 |
| 10/02/2010 |
6.04
|
8,050 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 |
| 09/02/2010 |
6.09
|
33,410 | 6.04 | 6.09 | 5.91 | 0 | 0 | 0 |
| 08/02/2010 |
6.04
|
17,630 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 |
| 05/02/2010 |
6.18
|
48,090 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/02/2010 |
6.18
|
26,040 | 6.18 | 6.35 | 6.18 | 0 | 0 | 0 |
| 03/02/2010 |
6.18
|
74,120 | 6.27 | 6.31 | 6.00 | 0 | 0 | 0 |
| 02/02/2010 |
6.27
|
9,330 | 6.22 | 6.27 | 6.27 | 0 | 0 | 0 |
| 01/02/2010 |
6.22
|
20,610 | 6.18 | 6.22 | 6.04 | 0 | 0 | 0 |
| 29/01/2010 |
6.18
|
78,220 | 6.35 | 6.44 | 6.09 | 0 | 0 | 0 |
| 28/01/2010 |
6.35
|
240,340 | 6.13 | 6.40 | 6.35 | 0 | 0 | 0 |
| 27/01/2010 |
6.13
|
79,230 | 6.18 | 6.44 | 6.09 | 0 | 0 | 0 |
| 26/01/2010 |
6.18
|
70,150 | 5.91 | 6.18 | 6.00 | 0 | 0 | 0 |
| 25/01/2010 |
5.91
|
27,360 | 5.82 | 6.00 | 5.65 | 0 | 0 | 0 |
| 22/01/2010 |
5.82
|
59,000 | 5.96 | 6.00 | 5.82 | 0 | 0 | 0 |
| 21/01/2010 |
5.96
|
143,910 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 20/01/2010 |
6.18
|
54,700 | 6.27 | 6.31 | 6.18 | 0 | 0 | 0 |
| 19/01/2010 |
6.27
|
46,360 | 6.09 | 6.31 | 6.09 | 0 | 0 | 0 |
| 18/01/2010 |
6.09
|
87,700 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
| 15/01/2010 |
6.40
|
79,340 | 6.62 | 6.62 | 6.35 | 0 | 0 | 0 |
| 14/01/2010 |
6.62
|
59,520 | 6.62 | 6.71 | 6.44 | 0 | 0 | 0 |
| 13/01/2010 |
6.62
|
130,780 | 6.53 | 6.75 | 6.22 | 0 | 0 | 0 |
| 12/01/2010 |
6.53
|
64,690 | 6.71 | 6.97 | 6.53 | 0 | 0 | 0 |
| 11/01/2010 |
6.71
|
132,510 | 6.79 | 6.97 | 6.53 | 0 | 0 | 0 |
| 08/01/2010 |
6.79
|
295,280 | 7.10 | 7.46 | 6.79 | 0 | 0 | 0 |
| 07/01/2010 |
7.10
|
145,500 | 6.79 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/01/2010 |
6.79
|
216,530 | 6.49 | 6.79 | 6.53 | 0 | 0 | 0 |
| 05/01/2010 |
6.49
|
188,830 | 6.18 | 6.49 | 6.31 | 0 | 0 | 0 |
| 04/01/2010 |
6.18
|
115,780 | 5.91 | 6.18 | 6.04 | 0 | 0 | 0 |
| 31/12/2009 |
5.91
|
86,600 | 5.87 | 6.13 | 5.82 | 5,000 | 0 | 0 |
| 30/12/2009 |
5.87
|
57,250 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 |
| 29/12/2009 |
5.91
|
18,540 | 5.82 | 5.91 | 5.78 | 0 | 0 | 0 |
| 28/12/2009 |
5.82
|
22,180 | 6.00 | 6.18 | 5.82 | 0 | 0 | 0 |
| 25/12/2009 |
6.00
|
77,270 | 5.91 | 6.00 | 5.65 | 290 | 0 | 0 |
| 24/12/2009 |
5.91
|
22,320 | 5.87 | 5.91 | 5.69 | 0 | 0 | 0 |
| 23/12/2009 |
5.87
|
66,460 | 5.74 | 5.96 | 5.65 | 0 | 0 | 0 |
| 22/12/2009 |
5.74
|
23,060 | 6.00 | 6.18 | 5.74 | 0 | 0 | 0 |
| 21/12/2009 |
6.00
|
13,800 | 5.74 | 6.00 | 5.82 | 0 | 0 | 0 |
| 18/12/2009 |
5.74
|
127,050 | 6.00 | 6.00 | 5.74 | 0 | 0 | 0 |
| 17/12/2009 |
6.00
|
121,070 | 6.00 | 6.62 | 5.29 | 10 | 0 | 0 |
| 30/11/-0001 |
6.65
|
18,100 | 6.71 | 6.71 | 6.64 | 0 | 0 | 0 |