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) |
3.75 | 11.14% | 3,375,800 | 239,292 | 7.8 |
33.65
38.70
38.05
|
2 tháng
(2025-05-26) |
3.30 | 9.68% | 5,729,500 | 278,792 | 9.1 |
33.35
38.70
38.05
|
3 tháng
(2025-04-28) |
4.87 | 14.97% | 13,857,100 | 321,592 | 8.9 |
32.53
38.70
38.05
|
6 tháng
(2025-02-03) |
9.09 | 32.10% | 19,611,700 | 488,702 | 15.0 |
28.31
38.70
38.05
|
12 tháng
(2024-07-30) |
8.63 | 30.01% | 29,694,700 | 439,353 | 13.2 |
24.82
38.70
38.05
|
24 tháng
(2023-08-07) |
17.53 | 88.24% | 43,484,100 | -288,331 | -7.0 |
15.83
38.70
38.05
|
36 tháng
(2022-08-10) |
11.98 | 47.14% | 57,745,500 | -387,741 | -9.9 |
11.10
38.70
38.05
|
60 tháng
(2020-08-20) |
14.07 | 60.33% | 177,798,080 | -895,001 | -41.8 |
11.10
38.90
38.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2009 |
4.29
|
139,330 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 |
01/12/2009 |
4.49
|
85,650 | 4.57 | 4.64 | 4.49 | 0 | 0 | 0 |
30/11/2009 |
4.57
|
54,650 | 4.53 | 4.68 | 4.33 | 0 | 0 | 0 |
27/11/2009 |
4.53
|
116,410 | 4.49 | 4.68 | 4.29 | 0 | 460 | 0 |
26/11/2009 |
4.49
|
74,010 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 |
25/11/2009 |
4.68
|
207,270 | 4.92 | 4.92 | 4.68 | 5,000 | 0 | 0 |
24/11/2009 |
4.92
|
76,530 | 4.96 | 5.00 | 4.88 | 1,000 | 0 | 0 |
23/11/2009 |
4.96
|
134,660 | 5.16 | 5.16 | 4.92 | 1,000 | 0 | 0 |
20/11/2009 |
5.16
|
131,270 | 5.31 | 5.31 | 5.12 | 900 | 0 | 0 |
19/11/2009 |
5.31
|
275,670 | 5.24 | 5.47 | 5.20 | 460 | 0 | 0 |
18/11/2009 |
5.24
|
178,200 | 5.00 | 5.24 | 4.96 | 0 | 0 | 0 |
17/11/2009 |
5.00
|
126,090 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
16/11/2009 |
5.08
|
83,640 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
13/11/2009 |
5.20
|
274,490 | 4.96 | 5.20 | 4.88 | 0 | 0 | 0 |
12/11/2009 |
4.96
|
127,080 | 4.72 | 4.96 | 4.88 | 0 | 0 | 0 |
11/11/2009 |
4.72
|
76,080 | 4.53 | 4.72 | 4.53 | 3,000 | 0 | 0 |
10/11/2009 |
4.53
|
152,380 | 4.72 | 4.84 | 4.49 | 0 | 0 | 0 |
09/11/2009 |
4.72
|
137,230 | 4.96 | 4.96 | 4.72 | 0 | 0 | 0 |
06/11/2009 |
4.96
|
185,950 | 5.20 | 5.24 | 4.96 | 0 | 300 | 0 |
05/11/2009 |
5.20
|
148,670 | 5.00 | 5.24 | 5.00 | 0 | 0 | 0 |
04/11/2009 |
5.00
|
188,020 | 4.92 | 5.16 | 4.92 | 0 | 0 | 0 |
03/11/2009 |
4.92
|
278,920 | 5.12 | 5.20 | 4.88 | 0 | 0 | 0 |
02/11/2009 |
5.12
|
242,710 | 5.35 | 5.35 | 5.12 | 0 | 0 | 0 |
30/10/2009 |
5.35
|
229,460 | 5.12 | 5.35 | 5.27 | 1,000 | 0 | 0 |
29/10/2009 |
5.12
|
277,330 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
28/10/2009 |
5.12
|
170,490 | 4.88 | 5.12 | 5.00 | 0 | 0 | 0 |
27/10/2009 |
4.88
|
182,630 | 5.04 | 5.04 | 4.80 | 200 | 0 | 0 |
26/10/2009 |
5.04
|
209,860 | 5.27 | 5.35 | 5.04 | 0 | 0 | 0 |
23/10/2009 |
5.27
|
240,350 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
22/10/2009 |
5.51
|
185,870 | 5.51 | 5.55 | 5.35 | 0 | 0 | 0 |
21/10/2009 |
5.51
|
234,410 | 5.67 | 5.83 | 5.51 | 0 | 0 | 0 |
20/10/2009 |
5.67
|
388,710 | 5.43 | 5.67 | 5.35 | 0 | 0 | 0 |
19/10/2009 |
5.43
|
355,450 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
16/10/2009 |
5.71
|
271,610 | 5.98 | 5.98 | 5.71 | 340 | 1,700 | 0 |
15/10/2009 |
5.98
|
645,870 | 5.71 | 5.98 | 5.83 | 59,200 | 0 | 0 |
14/10/2009 |
5.71
|
820,890 | 5.47 | 5.71 | 5.63 | 41,300 | 1,600 | 0 |
13/10/2009 |
5.47
|
91,570 | 5.24 | 5.47 | 5.47 | 0 | 0 | 0 |
12/10/2009 |
5.24
|
32,530 | 5.00 | 5.24 | 5.24 | 0 | 0 | 0 |
09/10/2009 |
5.00
|
130,950 | 4.76 | 5.00 | 5.00 | 0 | 0 | 0 |
08/10/2009 |
4.76
|
107,060 | 4.57 | 4.76 | 4.76 | 0 | 0 | 0 |
07/10/2009 |
4.57
|
409,020 | 4.37 | 4.57 | 4.53 | 520 | 960 | 0 |
06/10/2009 |
4.37
|
269,080 | 4.17 | 4.37 | 4.21 | 0 | 98,000 | 0 |
05/10/2009 |
4.17
|
255,330 | 4.09 | 4.29 | 4.09 | 0 | 80,000 | 0 |
02/10/2009 |
4.09
|
282,930 | 4.25 | 4.25 | 4.05 | 0 | 21,300 | 0 |
01/10/2009 |
4.25
|
351,110 | 4.41 | 4.41 | 4.25 | 5,000 | 50,300 | 0 |
30/09/2009 |
4.41
|
506,590 | 4.41 | 4.53 | 4.29 | 0 | 202,700 | 0 |
29/09/2009 |
4.41
|
550,090 | 4.37 | 4.57 | 4.37 | 100 | 0 | 0 |
28/09/2009 |
4.37
|
104,250 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 |
25/09/2009 |
4.17
|
267,940 | 4.09 | 4.25 | 4.09 | 500 | 0 | 0 |
24/09/2009 |
4.09
|
108,880 | 4.21 | 4.21 | 4.05 | 500 | 1,000 | 0 |
23/09/2009 |
4.21
|
254,430 | 4.41 | 4.45 | 4.21 | 200 | 10,000 | 0 |
22/09/2009 |
4.41
|
525,410 | 4.21 | 4.41 | 4.17 | 20 | 0 | 0 |
21/09/2009 |
4.21
|
195,890 | 4.02 | 4.21 | 4.05 | 0 | 0 | 0 |
18/09/2009 |
4.02
|
330,750 | 3.94 | 4.05 | 3.92 | 0 | 0 | 0 |
17/09/2009 |
3.94
|
190,050 | 4.02 | 4.09 | 3.87 | 0 | 0 | 0 |
16/09/2009 |
4.02
|
106,760 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
15/09/2009 |
4.17
|
173,330 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
14/09/2009 |
4.17
|
169,370 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
11/09/2009 |
4.13
|
303,550 | 3.94 | 4.13 | 3.94 | 0 | 70,000 | 0 |
10/09/2009 |
3.94
|
80,250 | 3.94 | 4.09 | 3.89 | 3,000 | 0 | 0 |
09/09/2009 |
3.94
|
63,070 | 4.09 | 4.09 | 3.90 | 0 | 230 | 0 |
08/09/2009 |
4.09
|
90,870 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
07/09/2009 |
4.05
|
252,680 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
04/09/2009 |
4.21
|
112,340 | 4.41 | 4.41 | 4.21 | 320 | 0 | 0 |
03/09/2009 |
4.41
|
248,700 | 4.25 | 4.41 | 4.13 | 1,000 | 0 | 0 |
02/09/2009 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
01/09/2009 |
4.25
|
347,200 | 4.05 | 4.25 | 4.13 | 0 | 0 | 0 |
31/08/2009 |
4.05
|
156,800 | 3.88 | 4.05 | 4.05 | 1,500 | 0 | 0 |
28/08/2009 |
3.88
|
474,080 | 3.70 | 3.88 | 3.70 | 0 | 0 | 0 |
27/08/2009 |
3.70
|
91,230 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
26/08/2009 |
3.74
|
82,880 | 3.76 | 3.78 | 3.74 | 0 | 0 | 0 |
25/08/2009 |
3.76
|
34,270 | 3.76 | 3.76 | 3.70 | 0 | 1,000 | 0 |
24/08/2009 |
3.76
|
91,680 | 3.74 | 3.78 | 3.74 | 0 | 3,340 | 0 |
21/08/2009 |
3.74
|
241,130 | 3.61 | 3.74 | 3.62 | 0 | 10,000 | 0 |
20/08/2009 |
3.61
|
148,730 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
19/08/2009 |
3.70
|
30,300 | 3.66 | 3.77 | 3.62 | 0 | 0 | 0 |
18/08/2009 |
3.66
|
49,070 | 3.63 | 3.81 | 3.46 | 0 | 0 | 0 |
17/08/2009 |
3.63
|
86,630 | 3.78 | 3.86 | 3.63 | 150 | 0 | 0 |
14/08/2009 |
3.78
|
320,950 | 3.78 | 3.78 | 3.78 | 32,700 | 0 | 0 |
30/11/-0001 |
2.79
|
94,900 | 2.79 | 2.87 | 2.79 | 0 | 0 | 0 |