Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.40 | 18.67% | 5,536,500 | 0 | 0 |
7.50
9.10
8.70
|
2 tháng
(2025-05-12) |
3.10 | 53.45% | 12,192,200 | 0 | 0 |
5.80
9.10
8.70
|
3 tháng
(2025-04-11) |
4 | 81.63% | 14,191,900 | 0 | 0 |
4.80
9.10
8.70
|
6 tháng
(2025-01-13) |
3.30 | 58.93% | 31,086,983 | -100 | -0.0 |
4.40
9.10
8.70
|
12 tháng
(2024-07-15) |
4.80 | 117.07% | 57,927,790 | -1,000 | -0.0 |
2.90
9.10
8.70
|
24 tháng
(2023-07-21) |
3.80 | 74.51% | 98,529,868 | -1,300 | -0.0 |
2.90
9.10
8.70
|
36 tháng
(2022-07-26) |
1.20 | 15.58% | 155,810,113 | -24,900 | -0.2 |
2.90
9.50
8.70
|
60 tháng
(2020-08-05) |
2.90 | 48.33% | 791,701,735 | 178,100 | -0.4 |
2.50
16.40
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2009 |
5.12
|
200 | 5.08 | 5.12 | 5.12 | 0 | 0 | 0 |
19/11/2009 |
5.08
|
800 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
18/11/2009 |
5.25
|
900 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
17/11/2009 |
5.25
|
4,500 | 5.43 | 5.47 | 5.08 | 0 | 0 | 0 |
16/11/2009 |
5.43
|
2,000 | 5.12 | 5.43 | 4.86 | 0 | 0 | 0 |
13/11/2009 |
5.12
|
2,000 | 4.64 | 5.12 | 5.12 | 0 | 0 | 0 |
12/11/2009 |
4.64
|
9,800 | 4.99 | 5.25 | 4.64 | 0 | 0 | 0 |
11/11/2009 |
4.99
|
4,800 | 4.99 | 4.99 | 4.69 | 0 | 0 | 0 |
10/11/2009 |
4.99
|
2,500 | 5.34 | 5.34 | 4.99 | 0 | 0 | 0 |
09/11/2009 |
5.34
|
500 | 5.34 | 5.39 | 5.34 | 0 | 0 | 0 |
06/11/2009 |
5.34
|
1,700 | 5.60 | 5.78 | 5.34 | 0 | 0 | 0 |
05/11/2009 |
5.60
|
4,100 | 5.25 | 5.60 | 5.30 | 0 | 0 | 0 |
04/11/2009 |
5.25
|
2,500 | 5.04 | 5.25 | 5.25 | 0 | 0 | 0 |
03/11/2009 |
5.04
|
3,000 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
02/11/2009 |
5.08
|
10,000 | 5.52 | 5.78 | 5.08 | 1,500 | 0 | 0 |
30/10/2009 |
5.52
|
10,000 | 5.08 | 5.52 | 5.25 | 0 | 0 | 0 |
29/10/2009 |
5.08
|
3,000 | 5.43 | 5.43 | 5.08 | 0 | 0 | 0 |
28/10/2009 |
5.43
|
14,700 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 |
27/10/2009 |
5.82
|
4,000 | 6.26 | 6.26 | 5.82 | 0 | 0 | 0 |
26/10/2009 |
6.26
|
2,100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
23/10/2009 |
6.26
|
12,600 | 6.87 | 7.14 | 6.26 | 0 | 0 | 0 |
22/10/2009 |
6.87
|
52,500 | 6.48 | 6.87 | 6.52 | 5,000 | 0 | 0 |
21/10/2009 |
6.48
|
33,800 | 6.13 | 6.48 | 6.09 | 10,000 | 0 | 0 |
20/10/2009 |
6.13
|
37,300 | 5.78 | 6.13 | 5.74 | 0 | 0 | 0 |
19/10/2009 |
5.78
|
46,400 | 5.25 | 5.78 | 5.47 | 0 | 0 | 0 |
16/10/2009 |
5.25
|
8,000 | 5.43 | 5.65 | 5.25 | 0 | 0 | 0 |
15/10/2009 |
5.43
|
28,000 | 5.21 | 5.43 | 5.39 | 0 | 0 | 0 |
14/10/2009 |
5.21
|
19,500 | 4.86 | 5.21 | 4.86 | 0 | 0 | 0 |
13/10/2009 |
4.86
|
1,600 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
12/10/2009 |
4.95
|
2,200 | 4.90 | 5.04 | 4.73 | 0 | 0 | 0 |
09/10/2009 |
4.90
|
21,100 | 4.73 | 4.95 | 4.82 | 0 | 0 | 0 |
08/10/2009 |
4.73
|
16,400 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
07/10/2009 |
4.64
|
4,300 | 4.60 | 4.64 | 4.60 | 1,000 | 0 | 0 |
06/10/2009 |
4.60
|
2,200 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 |
05/10/2009 |
4.55
|
1,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
02/10/2009 |
4.51
|
1,000 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
01/10/2009 |
4.55
|
7,900 | 4.60 | 4.69 | 4.51 | 0 | 0 | 0 |
30/09/2009 |
4.60
|
6,100 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 |
29/09/2009 |
4.64
|
3,300 | 4.60 | 4.64 | 4.64 | 0 | 0 | 0 |
28/09/2009 |
4.60
|
5,800 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 |
25/09/2009 |
4.64
|
14,000 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
24/09/2009 |
4.69
|
5,200 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
23/09/2009 |
4.73
|
13,000 | 4.73 | 4.82 | 4.60 | 0 | 0 | 0 |
22/09/2009 |
4.73
|
1,300 | 4.60 | 4.82 | 4.73 | 0 | 0 | 0 |
21/09/2009 |
4.60
|
20,900 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 |
18/09/2009 |
4.77
|
3,200 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
17/09/2009 |
4.77
|
5,700 | 4.95 | 4.95 | 4.69 | 0 | 0 | 0 |
16/09/2009 |
4.95
|
4,500 | 4.82 | 4.95 | 4.90 | 0 | 0 | 0 |
15/09/2009 |
4.82
|
15,900 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
14/09/2009 |
4.82
|
10,100 | 4.82 | 4.86 | 4.69 | 0 | 0 | 0 |
11/09/2009 |
4.82
|
2,700 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 |
10/09/2009 |
4.95
|
3,000 | 4.82 | 4.99 | 4.90 | 0 | 0 | 0 |
09/09/2009 |
4.82
|
5,300 | 4.86 | 4.95 | 4.82 | 0 | 0 | 0 |
08/09/2009 |
4.86
|
4,100 | 4.51 | 4.86 | 4.86 | 0 | 0 | 0 |
07/09/2009 |
4.51
|
3,700 | 4.73 | 4.99 | 4.51 | 0 | 0 | 0 |
04/09/2009 |
4.73
|
12,900 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
03/09/2009 |
4.82
|
2,300 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
01/09/2009 |
4.99
|
2,500 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
31/08/2009 |
5.04
|
2,400 | 4.95 | 5.08 | 5.04 | 0 | 0 | 0 |
28/08/2009 |
4.95
|
9,300 | 4.82 | 4.95 | 4.82 | 0 | 0 | 0 |
27/08/2009 |
4.82
|
3,300 | 4.73 | 4.82 | 4.82 | 0 | 0 | 0 |
26/08/2009 |
4.73
|
2,200 | 4.60 | 4.82 | 4.73 | 0 | 0 | 0 |
25/08/2009 |
4.60
|
2,400 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
24/08/2009 |
4.82
|
800 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
21/08/2009 |
4.86
|
4,300 | 4.73 | 4.90 | 4.60 | 0 | 0 | 0 |
20/08/2009 |
4.73
|
7,400 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
19/08/2009 |
4.90
|
16,500 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
18/08/2009 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
17/08/2009 |
5.25
|
1,400 | 5.12 | 5.30 | 5.25 | 0 | 0 | 0 |
14/08/2009 |
5.12
|
3,500 | 4.69 | 5.12 | 4.99 | 0 | 0 | 0 |
13/08/2009 |
4.69
|
22,700 | 5.12 | 5.12 | 4.69 | 0 | 0 | 0 |
12/08/2009 |
5.12
|
3,900 | 5.04 | 5.21 | 4.77 | 0 | 0 | 0 |
11/08/2009 |
5.04
|
4,100 | 5.25 | 5.25 | 4.95 | 0 | 0 | 0 |
10/08/2009 |
5.25
|
6,300 | 5.56 | 5.56 | 5.25 | 0 | 0 | 0 |
07/08/2009 |
5.56
|
8,300 | 5.56 | 5.91 | 5.25 | 0 | 0 | 0 |
06/08/2009 |
5.56
|
29,600 | 5.25 | 5.56 | 5.43 | 0 | 0 | 0 |
05/08/2009 |
5.25
|
18,300 | 4.82 | 5.25 | 4.82 | 0 | 0 | 0 |
04/08/2009 |
4.82
|
900 | 4.77 | 4.99 | 4.82 | 0 | 0 | 0 |
03/08/2009 |
4.77
|
1,300 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
31/07/2009 |
4.86
|
200 | 4.82 | 4.86 | 4.86 | 0 | 0 | 0 |
30/07/2009 |
4.82
|
300 | 4.69 | 4.82 | 4.82 | 0 | 0 | 0 |
29/07/2009 |
4.69
|
3,600 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
28/07/2009 |
4.90
|
300 | 5.08 | 5.12 | 4.90 | 0 | 0 | 0 |
27/07/2009 |
5.08
|
4,000 | 5.08 | 5.43 | 5.04 | 0 | 0 | 0 |
24/07/2009 |
5.08
|
4,900 | 4.77 | 5.08 | 5.08 | 0 | 0 | 0 |
23/07/2009 |
4.77
|
16,000 | 4.47 | 4.77 | 4.73 | 0 | 0 | 0 |
22/07/2009 |
4.47
|
100 | 4.20 | 4.47 | 4.47 | 0 | 0 | 0 |
21/07/2009 |
4.20
|
1,400 | 4.34 | 4.38 | 4.12 | 0 | 0 | 0 |
20/07/2009 |
4.34
|
1,300 | 4.60 | 4.60 | 4.29 | 0 | 0 | 0 |
17/07/2009 |
4.60
|
3,400 | 4.86 | 4.86 | 4.60 | 0 | 0 | 0 |
16/07/2009 |
4.86
|
2,000 | 4.60 | 4.86 | 4.86 | 0 | 0 | 0 |
15/07/2009 |
4.60
|
1,600 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
14/07/2009 |
4.73
|
3,000 | 4.60 | 4.73 | 4.60 | 0 | 0 | 0 |
13/07/2009 |
4.60
|
2,000 | 4.55 | 4.86 | 4.60 | 0 | 0 | 0 |
10/07/2009 |
4.55
|
5,600 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
09/07/2009 |
4.82
|
2,200 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
08/07/2009 |
4.82
|
1,200 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 |
07/07/2009 |
4.82
|
3,300 | 5.04 | 5.21 | 4.82 | 0 | 0 | 0 |
06/07/2009 |
5.04
|
2,900 | 4.99 | 5.25 | 4.64 | 0 | 0 | 0 |
03/07/2009 |
4.99
|
400 | 4.69 | 4.99 | 4.90 | 0 | 0 | 0 |