| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-6.70 | -20.84% | 231,403,200 | -4,580,847 | -127.9 |
25.45
32.40
25.45
|
|
2 tháng
(2025-02-07) |
-3.35 | -11.63% | 458,609,900 | -12,821,863 | -375.6 |
25.45
32.45
25.45
|
|
3 tháng
(2025-01-08) |
-2.46 | -8.82% | 555,406,400 | -13,175,010 | -384.2 |
25.45
32.45
25.45
|
|
6 tháng
(2024-10-10) |
-4.43 | -14.82% | 1,027,732,800 | -25,389,910 | -744.3 |
25.45
32.45
25.45
|
|
12 tháng
(2024-04-15) |
-1.02 | -3.86% | 2,044,578,900 | -13,203,331 | -375.8 |
22.60
32.45
25.45
|
|
24 tháng
(2023-04-19) |
8.61 | 51.15% | 3,727,322,100 | -30,583,745 | -930.9 |
16.11
32.45
25.45
|
|
36 tháng
(2022-04-25) |
8.79 | 52.78% | 5,212,263,100 | -7,459,593 | -467.8 |
10.02
32.45
25.45
|
|
60 tháng
(2020-05-04) |
18.38 | 260% | 7,307,753,710 | -52,598,170 | -1,934.2 |
7.07
32.45
25.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2009 |
3.44
|
106,110 | 3.42 | 3.47 | 3.42 | 0 | 1,500 | 0 |
| 19/08/2009 |
3.42
|
153,710 | 3.36 | 3.44 | 3.36 | 1,150 | 0 | 0 |
| 18/08/2009 |
3.36
|
183,000 | 3.39 | 3.39 | 3.31 | 0 | 5,500 | 0 |
| 17/08/2009 |
3.39
|
98,740 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
| 14/08/2009 |
3.49
|
168,930 | 3.49 | 3.52 | 3.49 | 6,010 | 1,130 | 0 |
| 13/08/2009 |
3.49
|
175,780 | 3.44 | 3.55 | 3.49 | 3,300 | 100 | 0 |
| 12/08/2009 |
3.44
|
164,290 | 3.49 | 3.57 | 3.44 | 200 | 800 | 0 |
| 11/08/2009 |
3.49
|
91,000 | 3.52 | 3.55 | 3.47 | 120 | 500 | 0 |
| 10/08/2009 |
3.52
|
181,020 | 3.42 | 3.57 | 3.42 | 3,210 | 2,050 | 0 |
| 07/08/2009 |
3.42
|
155,730 | 3.47 | 3.49 | 3.42 | 310 | 0 | 0 |
| 06/08/2009 |
3.47
|
266,100 | 3.55 | 3.60 | 3.47 | 610 | 2,000 | 0 |
| 05/08/2009 |
3.55
|
250,320 | 3.57 | 3.60 | 3.49 | 57,910 | 0 | 0 |
| 04/08/2009 |
3.57
|
279,050 | 3.47 | 3.60 | 3.52 | 55,890 | 25,000 | 0 |
| 03/08/2009 |
3.47
|
218,920 | 3.47 | 3.57 | 3.36 | 51,470 | 2,500 | 0 |
| 31/07/2009 |
3.47
|
211,700 | 3.31 | 3.47 | 3.36 | 53,100 | 20,080 | 0 |
| 30/07/2009 |
3.31
|
153,170 | 3.42 | 3.42 | 3.28 | 31,350 | 500 | 0 |
| 29/07/2009 |
3.42
|
357,910 | 3.36 | 3.49 | 3.36 | 168,880 | 23,660 | 0 |
| 28/07/2009 |
3.36
|
1,179,810 | 3.26 | 3.42 | 3.36 | 216,650 | 71,150 | 0 |
| 27/07/2009 |
3.26
|
74,270 | 3.13 | 3.26 | 3.26 | 0 | 0 | 0 |
| 24/07/2009 |
3.13
|
9,480 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 |
| 23/07/2009 |
2.99
|
125,780 | 2.86 | 2.99 | 2.78 | 46,450 | 6,890 | 0 |
| 22/07/2009 |
2.86
|
113,980 | 2.86 | 2.89 | 2.81 | 29,030 | 4,800 | 0 |
| 21/07/2009 |
2.86
|
105,350 | 2.89 | 2.97 | 2.84 | 0 | 2,610 | 0 |
| 20/07/2009 |
2.89
|
126,180 | 3.02 | 3.02 | 2.89 | 2,000 | 3,600 | 0 |
| 17/07/2009 |
3.02
|
109,340 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
| 16/07/2009 |
3.15
|
226,180 | 3.05 | 3.18 | 3.10 | 40,940 | 2,000 | 0 |
| 15/07/2009 |
3.05
|
155,010 | 2.92 | 3.05 | 2.92 | 26,400 | 240 | 0 |
| 14/07/2009 |
2.92
|
206,630 | 2.99 | 2.99 | 2.89 | 28,600 | 0 | 0 |
| 13/07/2009 |
2.99
|
166,480 | 3.15 | 3.15 | 2.99 | 28,260 | 1,000 | 0 |
| 10/07/2009 |
3.15
|
301,710 | 3.31 | 3.31 | 3.15 | 27,000 | 10,960 | 0 |
| 09/07/2009 |
3.31
|
399,850 | 3.15 | 3.31 | 3.20 | 4,580 | 31,000 | 0 |
| 08/07/2009 |
3.15
|
407,630 | 3.02 | 3.15 | 3.02 | 2,240 | 2,500 | 0 |
| 07/07/2009 |
3.02
|
153,750 | 3.02 | 3.07 | 2.94 | 1,900 | 0 | 0 |
| 06/07/2009 |
3.02
|
218,360 | 2.89 | 3.02 | 2.94 | 7,160 | 0 | 0 |
| 03/07/2009 |
2.89
|
329,670 | 2.97 | 2.97 | 2.84 | 50,520 | 0 | 0 |
| 02/07/2009 |
2.97
|
347,590 | 2.99 | 3.05 | 2.86 | 29,990 | 1,300 | 0 |
| 01/07/2009 |
2.99
|
261,330 | 3.15 | 3.15 | 2.99 | 71,590 | 7,800 | 0 |
| 30/06/2009 |
3.15
|
250,170 | 3.31 | 3.31 | 3.15 | 90,000 | 0 | 0 |
| 29/06/2009 |
3.31
|
297,910 | 3.15 | 3.31 | 3.18 | 20 | 0 | 0 |
| 26/06/2009 |
3.15
|
330,390 | 3.18 | 3.26 | 3.05 | 6,130 | 3,300 | 0 |
| 25/06/2009 |
3.18
|
337,330 | 3.34 | 3.44 | 3.18 | 43,040 | 0 | 0 |
| 24/06/2009 |
3.34
|
694,930 | 3.18 | 3.34 | 3.31 | 48,500 | 0 | 0 |
| 23/06/2009 |
3.18
|
193,580 | 3.34 | 3.34 | 3.18 | 152,300 | 0 | 0 |
| 22/06/2009 |
3.34
|
331,730 | 3.49 | 3.49 | 3.34 | 125,000 | 2,000 | 0 |
| 19/06/2009 |
3.49
|
387,420 | 3.57 | 3.63 | 3.42 | 78,200 | 5,000 | 0 |
| 18/06/2009 |
3.57
|
870,410 | 3.73 | 3.89 | 3.55 | 1,300 | 93,480 | 0 |
| 17/06/2009 |
3.73
|
87,640 | 3.91 | 3.91 | 3.73 | 1,520 | 600 | 0 |
| 16/06/2009 |
3.91
|
192,300 | 4.10 | 4.10 | 3.91 | 5,000 | 0 | 0 |
| 15/06/2009 |
4.10
|
858,330 | 3.91 | 4.10 | 4.05 | 25,850 | 0 | 0 |
| 12/06/2009 |
3.91
|
15,670 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 |
| 11/06/2009 |
3.73
|
909,580 | 3.57 | 3.73 | 3.68 | 37,100 | 0 | 0 |
| 10/06/2009 |
3.57
|
333,800 | 3.42 | 3.57 | 3.57 | 0 | 0 | 0 |
| 09/06/2009 |
3.42
|
166,030 | 3.26 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/06/2009 |
3.26
|
55,600 | 3.13 | 3.26 | 3.26 | 19,900 | 0 | 0 |
| 05/06/2009 |
3.13
|
500 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 |
| 04/06/2009 |
2.99
|
161,220 | 2.86 | 2.99 | 2.99 | 10,000 | 0 | 0 |
| 03/06/2009 |
2.86
|
41,500 | 2.73 | 2.86 | 2.86 | 0 | 0 | 0 |
| 02/06/2009 |
2.73
|
16,350 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 |
| 01/06/2009 |
2.61
|
61,090 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 |
| 29/05/2009 |
2.49
|
25,850 | 2.37 | 2.49 | 2.49 | 0 | 0 | 0 |
| 28/05/2009 |
2.37
|
21,900 | 2.26 | 2.37 | 2.37 | 3,500 | 0 | 0 |
| 27/05/2009 |
2.26
|
16,040 | 2.16 | 2.26 | 2.26 | 0 | 0 | 0 |
| 26/05/2009 |
2.16
|
10 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
| 25/05/2009 |
2.06
|
10 | 1.96 | 2.06 | 2.06 | 0 | 0 | 0 |
| 22/05/2009 |
1.96
|
500 | 1.88 | 1.96 | 1.96 | 0 | 0 | 0 |
| 21/05/2009 |
1.88
|
10 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 |
| 20/05/2009 |
1.79
|
20 | 1.70 | 1.79 | 1.79 | 0 | 0 | 0 |
| 19/05/2009 |
1.70
|
40 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 30/11/-0001 |
1.52
|
8,866,600 | 1.53 | 1.55 | 1.51 | 0 | 0 | 0 |