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) |
-14.60 | -12.31% | 167,731,900 | -6,126,028 | -556.3 |
104
127.10
107
|
2 tháng
(2025-06-02) |
-11.12 | -9.66% | 271,773,100 | -12,133,428 | -1,249.0 |
104
127.10
107
|
3 tháng
(2025-05-05) |
-3.68 | -3.42% | 409,571,600 | -11,636,187 | -1,792.7 |
104
127.10
107
|
6 tháng
(2025-02-03) |
-40.76 | -28.16% | 826,346,500 | -67,541,778 | -8,832.6 |
104
145.26
107
|
12 tháng
(2024-08-06) |
-14.95 | -12.57% | 1,274,425,700 | -63,446,132 | -8,480.2 |
104
152.99
107
|
24 tháng
(2023-08-14) |
34.57 | 49.79% | 2,122,576,100 | -123,984,084 | -16,531.5 |
69.43
152.99
107
|
36 tháng
(2022-08-17) |
40.94 | 64.92% | 2,371,902,600 | -124,164,025 | -16,542.9 |
47.61
152.99
107
|
60 tháng
(2020-08-27) |
78.96 | 315.40% | 3,482,676,410 | -119,491,895 | -16,017.8 |
24.36
152.99
107
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/12/2009 |
4.99
|
395,690 | 5.03 | 5.10 | 4.99 | 61,050 | 121,930 | 0 |
09/12/2009 |
5.03
|
314,220 | 5.23 | 5.23 | 4.99 | 91,450 | 65,120 | 0 |
08/12/2009 |
5.23
|
101,630 | 5.30 | 5.30 | 5.20 | 36,550 | 37,430 | 0 |
07/12/2009 |
5.30
|
116,970 | 5.20 | 5.30 | 5.13 | 59,480 | 50,120 | 0 |
04/12/2009 |
5.20
|
224,910 | 5.20 | 5.34 | 5.16 | 122,150 | 174,010 | 0 |
03/12/2009 |
5.20
|
527,820 | 5.34 | 5.37 | 5.20 | 68,600 | 201,240 | 0 |
02/12/2009 |
5.34
|
209,760 | 5.44 | 5.47 | 5.27 | 11,410 | 18,570 | 0 |
01/12/2009 |
5.44
|
188,270 | 5.44 | 5.57 | 5.44 | 19,600 | 10,680 | 0 |
30/11/2009 |
5.44
|
294,120 | 5.20 | 5.44 | 5.20 | 77,530 | 5,000 | 0 |
27/11/2009 |
5.20
|
381,500 | 4.96 | 5.20 | 4.72 | 196,910 | 19,690 | 0 |
26/11/2009 |
4.96
|
360,310 | 5.20 | 5.20 | 4.96 | 155,060 | 38,700 | 0 |
25/11/2009 |
5.20
|
500,720 | 5.47 | 5.47 | 5.20 | 85,440 | 86,890 | 0 |
24/11/2009 |
5.47
|
263,770 | 5.61 | 5.61 | 5.47 | 30,420 | 650 | 0 |
23/11/2009 |
5.61
|
240,750 | 5.75 | 5.75 | 5.51 | 11,350 | 72,880 | 0 |
20/11/2009 |
5.75
|
108,760 | 5.75 | 5.75 | 5.64 | 45,300 | 42,130 | 0 |
19/11/2009 |
5.75
|
136,230 | 5.68 | 5.75 | 5.68 | 83,470 | 24,340 | 0 |
18/11/2009 |
5.68
|
227,080 | 5.64 | 5.71 | 5.64 | 157,240 | 40,780 | 0 |
17/11/2009 |
5.64
|
199,100 | 5.61 | 5.68 | 5.57 | 130,700 | 15,060 | 0 |
16/11/2009 |
5.61
|
400,690 | 5.75 | 5.78 | 5.61 | 236,730 | 16,130 | 0 |
13/11/2009 |
5.75
|
142,040 | 5.75 | 5.75 | 5.64 | 52,830 | 79,190 | 0 |
12/11/2009 |
5.75
|
292,170 | 5.61 | 5.78 | 5.61 | 143,030 | 650 | 0 |
11/11/2009 |
5.61
|
197,380 | 5.47 | 5.61 | 5.47 | 118,150 | 0 | 0 |
10/11/2009 |
5.47
|
309,780 | 5.57 | 5.64 | 5.47 | 38,680 | 5,790 | 0 |
09/11/2009 |
5.57
|
204,280 | 5.61 | 5.68 | 5.57 | 43,180 | 6,600 | 0 |
06/11/2009 |
5.61
|
125,400 | 5.78 | 5.88 | 5.61 | 23,360 | 34,080 | 0 |
05/11/2009 |
5.78
|
138,140 | 5.61 | 5.78 | 5.68 | 54,600 | 15,260 | 0 |
04/11/2009 |
5.61
|
323,670 | 5.54 | 5.68 | 5.51 | 144,930 | 74,720 | 0 |
03/11/2009 |
5.54
|
159,800 | 5.61 | 5.75 | 5.51 | 13,210 | 2,800 | 0 |
02/11/2009 |
5.61
|
612,130 | 5.88 | 5.88 | 5.61 | 114,470 | 163,190 | 0 |
30/10/2009 |
5.88
|
223,510 | 5.81 | 5.95 | 5.64 | 58,300 | 66,040 | 0 |
29/10/2009 |
5.81
|
327,940 | 5.98 | 5.98 | 5.75 | 87,210 | 62,140 | 0 |
28/10/2009 |
5.98
|
149,230 | 6.02 | 6.09 | 5.95 | 31,120 | 24,050 | 0 |
27/10/2009 |
6.02
|
400,590 | 6.09 | 6.09 | 5.95 | 130,850 | 50,880 | 0 |
26/10/2009 |
6.09
|
505,350 | 6.12 | 6.16 | 6.05 | 206,890 | 35,700 | 0 |
23/10/2009 |
6.12
|
408,920 | 6.19 | 6.29 | 6.12 | 37,540 | 7,080 | 0 |
22/10/2009 |
6.19
|
376,810 | 6.09 | 6.22 | 6.05 | 61,350 | 53,680 | 0 |
21/10/2009 |
6.09
|
316,080 | 6.19 | 6.19 | 6.09 | 116,800 | 31,040 | 0 |
20/10/2009 |
6.19
|
346,720 | 6.09 | 6.29 | 6.16 | 46,610 | 5,580 | 0 |
19/10/2009 |
6.09
|
398,520 | 6.26 | 6.29 | 6.09 | 111,260 | 70,010 | 0 |
16/10/2009 |
6.26
|
575,620 | 6.36 | 6.43 | 6.26 | 166,170 | 102,600 | 0 |
15/10/2009 |
6.36
|
1,027,360 | 6.09 | 6.36 | 6.16 | 189,770 | 124,160 | 0 |
14/10/2009 |
6.09
|
477,770 | 5.98 | 6.09 | 5.95 | 155,050 | 95,050 | 0 |
13/10/2009 |
5.98
|
466,710 | 5.98 | 6.02 | 5.95 | 214,930 | 100,840 | 0 |
12/10/2009 |
5.98
|
592,020 | 5.92 | 6.05 | 5.95 | 91,690 | 112,320 | 0 |
09/10/2009 |
5.92
|
562,390 | 5.92 | 5.98 | 5.88 | 290,930 | 135,310 | 0 |
08/10/2009 |
5.92
|
246,850 | 5.92 | 5.95 | 5.85 | 38,910 | 102,790 | 0 |
07/10/2009 |
5.92
|
336,950 | 5.68 | 5.95 | 5.78 | 80,520 | 83,790 | 0 |
06/10/2009 |
5.68
|
339,770 | 5.64 | 5.81 | 5.64 | 167,210 | 86,770 | 0 |
05/10/2009 |
5.64
|
774,310 | 5.64 | 5.75 | 5.57 | 295,050 | 289,950 | 0 |
02/10/2009 |
5.64
|
686,700 | 5.81 | 5.81 | 5.54 | 267,120 | 295,270 | 0 |
01/10/2009 |
5.81
|
620,340 | 5.92 | 5.92 | 5.81 | 340,250 | 366,600 | 0 |
30/09/2009 |
5.92
|
905,310 | 5.92 | 5.98 | 5.88 | 506,340 | 716,010 | 0 |
29/09/2009 |
5.92
|
894,270 | 5.95 | 5.98 | 5.88 | 381,300 | 478,390 | 0 |
28/09/2009 |
5.95
|
889,040 | 5.95 | 6.02 | 5.92 | 287,100 | 605,030 | 0 |
25/09/2009 |
5.95
|
643,170 | 5.95 | 5.98 | 5.92 | 247,980 | 425,100 | 0 |
24/09/2009 |
5.95
|
422,860 | 6.02 | 6.02 | 5.92 | 136,650 | 143,790 | 0 |
23/09/2009 |
6.02
|
831,800 | 6.09 | 6.16 | 6.02 | 169,610 | 251,310 | 0 |
22/09/2009 |
6.09
|
460,640 | 6.16 | 6.26 | 6.02 | 88,250 | 76,280 | 0 |
21/09/2009 |
6.16
|
314,940 | 6.16 | 6.26 | 6.16 | 78,350 | 21,940 | 0 |
18/09/2009 |
6.16
|
607,370 | 6.16 | 6.16 | 6.02 | 281,970 | 127,550 | 0 |
17/09/2009 |
6.16
|
973,080 | 5.95 | 6.19 | 5.88 | 620,400 | 35,100 | 0 |
16/09/2009 |
5.95
|
931,000 | 6.16 | 6.16 | 5.92 | 230,250 | 64,780 | 0 |
15/09/2009 |
6.16
|
745,520 | 6.02 | 6.29 | 6.05 | 46,040 | 189,430 | 0 |
14/09/2009 |
6.02
|
1,027,940 | 5.75 | 6.02 | 5.92 | 594,600 | 19,250 | 0 |
11/09/2009 |
5.75
|
451,540 | 5.78 | 5.81 | 5.75 | 321,440 | 2,830 | 0 |
10/09/2009 |
5.78
|
333,480 | 5.75 | 5.78 | 5.54 | 217,490 | 8,650 | 0 |
09/09/2009 |
5.75
|
361,920 | 5.68 | 5.78 | 5.61 | 111,240 | 0 | 0 |
08/09/2009 |
5.68
|
269,040 | 5.61 | 5.71 | 5.61 | 59,880 | 6,500 | 0 |
07/09/2009 |
5.61
|
594,460 | 5.75 | 5.75 | 5.47 | 93,230 | 80,090 | 0 |
04/09/2009 |
5.75
|
669,090 | 5.85 | 5.88 | 5.75 | 367,480 | 18,780 | 0 |
03/09/2009 |
5.85
|
616,240 | 5.98 | 5.98 | 5.81 | 343,300 | 102,630 | 0 |
02/09/2009 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
01/09/2009 |
5.98
|
411,450 | 6.09 | 6.09 | 5.95 | 177,610 | 196,890 | 0 |
31/08/2009 |
6.09
|
380,650 | 5.95 | 6.09 | 6.02 | 123,770 | 35,850 | 0 |
28/08/2009 |
5.95
|
418,120 | 5.88 | 5.95 | 5.81 | 100,530 | 310 | 0 |
27/08/2009 |
5.88
|
877,910 | 5.88 | 5.88 | 5.71 | 277,780 | 13,570 | 0 |
26/08/2009 |
5.88
|
495,630 | 5.95 | 5.95 | 5.81 | 324,210 | 38,660 | 0 |
25/08/2009 |
5.95
|
575,740 | 5.92 | 6.16 | 5.95 | 159,110 | 99,280 | 0 |
24/08/2009 |
5.92
|
857,000 | 5.64 | 5.92 | 5.68 | 327,290 | 65,670 | 0 |
21/08/2009 |
5.64
|
499,440 | 5.51 | 5.75 | 5.54 | 101,310 | 2,330 | 0 |
20/08/2009 |
5.51
|
220,510 | 5.47 | 5.54 | 5.47 | 113,310 | 0 | 0 |
19/08/2009 |
5.47
|
350,280 | 5.40 | 5.47 | 5.44 | 150,500 | 6,510 | 0 |
18/08/2009 |
5.40
|
293,950 | 5.44 | 5.44 | 5.34 | 80,500 | 66,820 | 0 |
17/08/2009 |
5.44
|
359,380 | 5.47 | 5.51 | 5.44 | 114,910 | 57,700 | 0 |
14/08/2009 |
5.47
|
223,410 | 5.51 | 5.51 | 5.40 | 74,680 | 29,400 | 0 |
13/08/2009 |
5.51
|
354,750 | 5.47 | 5.54 | 5.47 | 101,630 | 1,240 | 0 |
12/08/2009 |
5.47
|
352,250 | 5.44 | 5.51 | 5.44 | 44,970 | 6,000 | 0 |
11/08/2009 |
5.44
|
169,070 | 5.44 | 5.47 | 5.40 | 25,210 | 28,240 | 0 |
10/08/2009 |
5.44
|
354,770 | 5.34 | 5.47 | 5.34 | 67,060 | 2,660 | 0 |
07/08/2009 |
5.34
|
139,270 | 5.34 | 5.37 | 5.30 | 82,140 | 3,000 | 0 |
06/08/2009 |
5.34
|
356,890 | 5.30 | 5.37 | 5.30 | 235,540 | 5,090 | 0 |
05/08/2009 |
5.30
|
219,010 | 5.30 | 5.30 | 5.27 | 110,610 | 5,340 | 0 |
04/08/2009 |
5.30
|
313,400 | 5.23 | 5.34 | 5.27 | 185,140 | 80,450 | 0 |
03/08/2009 |
5.23
|
192,740 | 5.23 | 5.27 | 5.16 | 124,810 | 25,420 | 0 |
31/07/2009 |
5.23
|
333,390 | 5.13 | 5.27 | 5.20 | 200,410 | 110 | 0 |
30/07/2009 |
5.13
|
192,600 | 5.13 | 5.13 | 5.06 | 90,580 | 3,300 | 0 |
29/07/2009 |
5.13
|
147,070 | 5.13 | 5.20 | 5.13 | 106,710 | 3,180 | 0 |
28/07/2009 |
5.13
|
379,050 | 5.27 | 5.27 | 5.13 | 128,580 | 10,960 | 0 |
27/07/2009 |
5.27
|
470,390 | 5.23 | 5.40 | 5.20 | 182,470 | 4,000 | 0 |
24/07/2009 |
5.23
|
421,560 | 4.99 | 5.23 | 5.20 | 170,780 | 3,630 | 0 |