Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
-0.50 | -1.30% | 3,886,300 | 165,400 | 6.3 |
37.15
38.60
37.75
|
2 tháng
(2025-06-02) |
0.10 | 0.26% | 5,492,600 | 57,400 | 2.4 |
35.30
38.60
37.75
|
3 tháng
(2025-05-05) |
3.79 | 11.13% | 8,373,600 | -275,100 | 2.7 |
33.40
38.90
37.75
|
6 tháng
(2025-02-03) |
-4.35 | -10.30% | 14,640,500 | 14,590 | 14.6 |
31.55
46.85
37.75
|
12 tháng
(2024-08-06) |
-6.72 | -15.06% | 19,167,500 | -406,500 | -5.2 |
31.55
46.85
37.75
|
24 tháng
(2023-08-14) |
-6.77 | -15.15% | 34,100,900 | 198,873 | 23.5 |
31.55
49.83
37.75
|
36 tháng
(2022-08-17) |
-7.19 | -15.94% | 48,924,600 | -462,054 | -11.1 |
26.06
49.83
37.75
|
60 tháng
(2020-08-27) |
15.44 | 68.74% | 193,862,850 | 9,081,270 | 470.0 |
22.01
62.39
37.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/12/2009 |
1.64
|
14,880 | 1.71 | 1.72 | 1.64 | 0 | 0 | 0 |
09/12/2009 |
1.71
|
59,950 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 |
08/12/2009 |
1.79
|
25,320 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 |
07/12/2009 |
1.87
|
2,800 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
04/12/2009 |
1.87
|
10,540 | 1.87 | 1.90 | 1.84 | 0 | 0 | 0 |
03/12/2009 |
1.87
|
36,610 | 1.79 | 1.87 | 1.71 | 0 | 0 | 0 |
02/12/2009 |
1.79
|
87,070 | 1.87 | 1.87 | 1.79 | 4,000 | 0 | 0 |
01/12/2009 |
1.87
|
24,270 | 1.79 | 1.87 | 1.79 | 0 | 1,000 | 0 |
30/11/2009 |
1.79
|
33,810 | 1.84 | 1.90 | 1.78 | 0 | 500 | 0 |
27/11/2009 |
1.84
|
70,510 | 1.91 | 1.97 | 1.81 | 0 | 1,000 | 0 |
26/11/2009 |
1.91
|
26,820 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 |
25/11/2009 |
2.00
|
42,530 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 |
24/11/2009 |
2.11
|
61,080 | 2.19 | 2.19 | 2.09 | 0 | 0 | 0 |
23/11/2009 |
2.19
|
55,170 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
20/11/2009 |
2.30
|
284,980 | 2.19 | 2.30 | 2.26 | 1,000 | 0 | 0 |
19/11/2009 |
2.19
|
259,240 | 2.10 | 2.19 | 2.11 | 0 | 0 | 0 |
18/11/2009 |
2.10
|
92,240 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
17/11/2009 |
2.20
|
52,050 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
16/11/2009 |
2.31
|
70,100 | 2.34 | 2.36 | 2.22 | 0 | 0 | 0 |
13/11/2009 |
2.34
|
88,070 | 2.26 | 2.34 | 2.16 | 0 | 500 | 0 |
12/11/2009 |
2.26
|
305,840 | 2.21 | 2.26 | 2.11 | 0 | 2,500 | 0 |
11/11/2009 |
2.21
|
20,760 | 2.15 | 2.21 | 2.04 | 0 | 0 | 0 |
10/11/2009 |
2.15
|
19,720 | 2.25 | 2.36 | 2.15 | 0 | 0 | 0 |
09/11/2009 |
2.25
|
38,500 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 |
06/11/2009 |
2.37
|
256,600 | 2.30 | 2.40 | 2.32 | 3,000 | 0 | 0 |
05/11/2009 |
2.30
|
13,880 | 2.27 | 2.34 | 2.27 | 0 | 0 | 0 |
04/11/2009 |
2.27
|
8,890 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 |
03/11/2009 |
2.39
|
9,620 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
02/11/2009 |
2.51
|
2,370 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
30/10/2009 |
2.63
|
19,110 | 2.58 | 2.69 | 2.63 | 0 | 0 | 0 |
29/10/2009 |
2.58
|
119,130 | 2.54 | 2.63 | 2.41 | 0 | 0 | 0 |
28/10/2009 |
2.54
|
264,120 | 2.66 | 2.77 | 2.54 | 0 | 2,030 | 0 |
27/10/2009 |
2.66
|
23,680 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
26/10/2009 |
2.80
|
116,860 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
23/10/2009 |
2.94
|
186,860 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
22/10/2009 |
3.09
|
134,830 | 3.13 | 3.13 | 3.00 | 1,000 | 7,800 | 0 |
21/10/2009 |
3.13
|
115,310 | 3.00 | 3.15 | 2.86 | 2,000 | 2,000 | 0 |
20/10/2009 |
3.00
|
374,970 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
19/10/2009 |
3.10
|
185,670 | 3.25 | 3.25 | 3.10 | 0 | 2,100 | 0 |
16/10/2009 |
3.25
|
176,620 | 3.21 | 3.37 | 3.25 | 3,700 | 16,500 | 0 |
15/10/2009 |
3.21
|
206,690 | 3.07 | 3.22 | 3.20 | 0 | 0 | 0 |
14/10/2009 |
3.07
|
288,510 | 2.94 | 3.07 | 3.00 | 20,700 | 34,000 | 0 |
13/10/2009 |
2.94
|
509,880 | 2.80 | 2.94 | 2.84 | 5,000 | 25,000 | 0 |
12/10/2009 |
2.80
|
4,980 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 |
09/10/2009 |
2.67
|
75,440 | 2.55 | 2.67 | 2.67 | 0 | 50,000 | 0 |
08/10/2009 |
2.55
|
83,310 | 2.43 | 2.55 | 2.55 | 1,850 | 50,000 | 0 |
07/10/2009 |
2.43
|
118,820 | 2.32 | 2.43 | 2.43 | 10,250 | 52,000 | 0 |
06/10/2009 |
2.32
|
106,820 | 2.21 | 2.32 | 2.32 | 0 | 25,000 | 0 |
05/10/2009 |
2.21
|
53,200 | 2.11 | 2.21 | 2.07 | 0 | 2,000 | 0 |
02/10/2009 |
2.11
|
78,180 | 2.17 | 2.21 | 2.06 | 0 | 800 | 0 |
01/10/2009 |
2.17
|
64,580 | 2.21 | 2.26 | 2.12 | 0 | 4,000 | 0 |
30/09/2009 |
2.21
|
353,600 | 2.11 | 2.21 | 2.21 | 0 | 50,000 | 0 |
29/09/2009 |
2.11
|
96,630 | 2.01 | 2.11 | 1.96 | 800 | 0 | 0 |
28/09/2009 |
2.01
|
116,140 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 |
25/09/2009 |
2.03
|
167,150 | 2.14 | 2.14 | 2.03 | 0 | 0 | 0 |
24/09/2009 |
2.14
|
132,950 | 2.09 | 2.17 | 2.05 | 2,000 | 0 | 0 |
23/09/2009 |
2.09
|
337,250 | 1.99 | 2.09 | 2.00 | 61,800 | 2,700 | 0 |
22/09/2009 |
1.99
|
203,280 | 1.90 | 1.99 | 1.90 | 0 | 52,000 | 0 |
21/09/2009 |
1.90
|
173,330 | 1.81 | 1.90 | 1.80 | 2,000 | 0 | 0 |
18/09/2009 |
1.81
|
229,190 | 1.73 | 1.81 | 1.76 | 0 | 8,210 | 0 |
17/09/2009 |
1.73
|
293,560 | 1.65 | 1.73 | 1.67 | 0 | 790 | 0 |
16/09/2009 |
1.65
|
68,450 | 1.61 | 1.65 | 1.59 | 30,000 | 1,000 | 0 |
15/09/2009 |
1.61
|
92,380 | 1.59 | 1.63 | 1.59 | 20,000 | 0 | 0 |
14/09/2009 |
1.59
|
90,430 | 1.59 | 1.61 | 1.59 | 210 | 1,000 | 0 |
11/09/2009 |
1.59
|
43,060 | 1.60 | 1.60 | 1.58 | 190 | 0 | 0 |
10/09/2009 |
1.60
|
11,190 | 1.63 | 1.63 | 1.60 | 300 | 0 | 0 |
09/09/2009 |
1.63
|
50,020 | 1.61 | 1.65 | 1.54 | 1,000 | 0 | 0 |
08/09/2009 |
1.61
|
72,720 | 1.58 | 1.61 | 1.53 | 1,000 | 0 | 0 |
07/09/2009 |
1.58
|
76,680 | 1.53 | 1.59 | 1.54 | 40,000 | 0 | 0 |
04/09/2009 |
1.53
|
74,950 | 1.59 | 1.62 | 1.53 | 2,000 | 0 | 0 |
03/09/2009 |
1.59
|
66,510 | 1.64 | 1.64 | 1.59 | 0 | 0 | 0 |
02/09/2009 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
01/09/2009 |
1.64
|
171,730 | 1.60 | 1.65 | 1.55 | 0 | 0 | 0 |
31/08/2009 |
1.60
|
238,340 | 1.53 | 1.60 | 1.57 | 0 | 160 | 0 |
28/08/2009 |
1.53
|
52,160 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 |
27/08/2009 |
1.46
|
95,610 | 1.40 | 1.46 | 1.41 | 0 | 0 | 0 |
26/08/2009 |
1.40
|
89,930 | 1.39 | 1.42 | 1.36 | 0 | 46,590 | 0 |
25/08/2009 |
1.39
|
25,520 | 1.44 | 1.44 | 1.39 | 0 | 11,000 | 0 |
24/08/2009 |
1.44
|
47,370 | 1.42 | 1.45 | 1.43 | 0 | 0 | 0 |
21/08/2009 |
1.42
|
31,000 | 1.40 | 1.45 | 1.42 | 0 | 0 | 0 |
20/08/2009 |
1.40
|
33,090 | 1.39 | 1.40 | 1.37 | 0 | 0 | 0 |
19/08/2009 |
1.39
|
18,430 | 1.38 | 1.42 | 1.37 | 0 | 0 | 0 |
18/08/2009 |
1.38
|
13,340 | 1.37 | 1.38 | 1.36 | 0 | 0 | 0 |
17/08/2009 |
1.37
|
18,050 | 1.37 | 1.39 | 1.35 | 0 | 0 | 0 |
14/08/2009 |
1.37
|
18,730 | 1.40 | 1.41 | 1.37 | 0 | 0 | 0 |
13/08/2009 |
1.40
|
107,110 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
12/08/2009 |
1.45
|
14,830 | 1.45 | 1.48 | 1.45 | 2,000 | 0 | 0 |
11/08/2009 |
1.45
|
127,660 | 1.39 | 1.45 | 1.43 | 0 | 0 | 0 |
10/08/2009 |
1.39
|
72,270 | 1.33 | 1.39 | 1.37 | 0 | 1,500 | 0 |
07/08/2009 |
1.33
|
34,700 | 1.36 | 1.42 | 1.33 | 0 | 0 | 0 |
06/08/2009 |
1.36
|
52,830 | 1.36 | 1.40 | 1.35 | 0 | 0 | 0 |
05/08/2009 |
1.36
|
3,520 | 1.32 | 1.36 | 1.28 | 0 | 0 | 0 |
04/08/2009 |
1.32
|
22,930 | 1.32 | 1.33 | 1.28 | 0 | 1,500 | 0 |
03/08/2009 |
1.32
|
38,130 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
31/07/2009 |
1.37
|
2,540 | 1.36 | 1.40 | 1.34 | 0 | 0 | 0 |
30/07/2009 |
1.36
|
12,110 | 1.39 | 1.39 | 1.33 | 600 | 0 | 0 |
29/07/2009 |
1.39
|
10,730 | 1.39 | 1.41 | 1.35 | 100 | 0 | 0 |
28/07/2009 |
1.39
|
56,250 | 1.39 | 1.39 | 1.33 | 3,000 | 0 | 0 |
27/07/2009 |
1.39
|
23,330 | 1.42 | 1.43 | 1.39 | 0 | 0 | 0 |
24/07/2009 |
1.42
|
49,520 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 |