Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-07) |
2.80 | 11.79% | 455,224,900 | -347,319 | -123.7 |
23.75
27.80
27.80
|
2 tháng
(2025-06-09) |
6.24 | 30.70% | 677,079,600 | 988,781 | -93.8 |
20.11
27.80
27.80
|
3 tháng
(2025-05-08) |
6.04 | 29.44% | 926,114,200 | -8,836,221 | -397.2 |
20.07
27.80
27.80
|
6 tháng
(2025-02-07) |
3.92 | 17.30% | 1,623,930,000 | -41,159,802 | -1,315.5 |
18.63
27.80
27.80
|
12 tháng
(2024-08-12) |
6.55 | 32.72% | 2,649,023,400 | -41,269,549 | -1,304.8 |
18.63
27.80
27.80
|
24 tháng
(2023-08-17) |
10.49 | 65.35% | 4,433,717,300 | -46,938,478 | -1,536.8 |
12.85
27.80
27.80
|
36 tháng
(2022-08-22) |
12.38 | 87.43% | 5,904,612,500 | -31,873,632 | -1,262.1 |
7.88
27.80
27.80
|
60 tháng
(2020-09-01) |
19.56 | 279.96% | 8,268,923,000 | -65,794,603 | -2,594.0 |
6.99
27.80
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/12/2009 |
2.79
|
149,970 | 2.85 | 2.89 | 2.79 | 6,300 | 0 | 0 |
14/12/2009 |
2.85
|
270,080 | 2.73 | 2.85 | 2.73 | 10,140 | 0 | 0 |
11/12/2009 |
2.73
|
243,540 | 2.85 | 2.85 | 2.73 | 20,280 | 0 | 0 |
10/12/2009 |
2.85
|
144,700 | 2.93 | 2.99 | 2.85 | 15,080 | 0 | 0 |
09/12/2009 |
2.93
|
338,740 | 3.08 | 3.08 | 2.93 | 44,000 | 300 | 0 |
08/12/2009 |
3.08
|
194,900 | 3.14 | 3.14 | 3.06 | 20,000 | 500 | 0 |
07/12/2009 |
3.14
|
100,450 | 3.14 | 3.16 | 3.12 | 0 | 0 | 0 |
04/12/2009 |
3.14
|
113,480 | 3.14 | 3.18 | 3.10 | 160 | 0 | 0 |
03/12/2009 |
3.14
|
186,430 | 3.03 | 3.14 | 2.99 | 10,010 | 0 | 0 |
02/12/2009 |
3.03
|
331,370 | 3.18 | 3.22 | 3.03 | 30,760 | 0 | 0 |
01/12/2009 |
3.18
|
288,040 | 3.03 | 3.18 | 3.03 | 0 | 3,000 | 0 |
30/11/2009 |
3.03
|
225,470 | 2.89 | 3.03 | 2.93 | 20,000 | 0 | 0 |
27/11/2009 |
2.89
|
530,730 | 2.99 | 3.14 | 2.85 | 260 | 8,000 | 0 |
26/11/2009 |
2.99
|
120,640 | 3.14 | 3.14 | 2.99 | 10,240 | 0 | 0 |
25/11/2009 |
3.14
|
295,110 | 3.30 | 3.30 | 3.14 | 50,650 | 0 | 0 |
24/11/2009 |
3.30
|
306,470 | 3.41 | 3.43 | 3.28 | 0 | 0 | 0 |
23/11/2009 |
3.41
|
307,290 | 3.51 | 3.51 | 3.41 | 10,000 | 0 | 0 |
20/11/2009 |
3.51
|
307,740 | 3.57 | 3.63 | 3.51 | 3,000 | 0 | 0 |
19/11/2009 |
3.57
|
763,290 | 3.41 | 3.57 | 3.43 | 10,000 | 270 | 0 |
18/11/2009 |
3.41
|
152,350 | 3.41 | 3.41 | 3.34 | 3,220 | 1,710 | 0 |
17/11/2009 |
3.41
|
230,760 | 3.41 | 3.45 | 3.39 | 50,000 | 0 | 0 |
16/11/2009 |
3.41
|
149,350 | 3.43 | 3.47 | 3.41 | 0 | 500 | 0 |
13/11/2009 |
3.43
|
229,110 | 3.41 | 3.45 | 3.37 | 200 | 1,100 | 0 |
12/11/2009 |
3.41
|
281,520 | 3.37 | 3.51 | 3.37 | 52,050 | 700 | 0 |
11/11/2009 |
3.37
|
218,250 | 3.24 | 3.37 | 3.22 | 11,960 | 1,000 | 0 |
10/11/2009 |
3.24
|
286,630 | 3.24 | 3.32 | 3.22 | 91,220 | 0 | 0 |
09/11/2009 |
3.24
|
217,600 | 3.39 | 3.39 | 3.24 | 91,390 | 1,000 | 0 |
06/11/2009 |
3.39
|
407,550 | 3.51 | 3.57 | 3.39 | 2,910 | 0 | 0 |
05/11/2009 |
3.51
|
259,700 | 3.39 | 3.53 | 3.39 | 0 | 48,800 | 0 |
04/11/2009 |
3.39
|
351,740 | 3.45 | 3.51 | 3.34 | 10,150 | 28,500 | 0 |
03/11/2009 |
3.45
|
587,690 | 3.61 | 3.61 | 3.45 | 310 | 1,000 | 0 |
02/11/2009 |
3.61
|
252,890 | 3.80 | 3.80 | 3.61 | 300 | 1,200 | 0 |
30/10/2009 |
3.80
|
281,550 | 3.74 | 3.90 | 3.74 | 520 | 70,000 | 0 |
29/10/2009 |
3.74
|
573,040 | 3.92 | 3.92 | 3.74 | 2,930 | 135,350 | 0 |
28/10/2009 |
3.92
|
679,060 | 3.76 | 3.92 | 3.80 | 1,000 | 5,000 | 0 |
27/10/2009 |
3.76
|
644,670 | 3.88 | 3.88 | 3.70 | 3,290 | 151,100 | 0 |
26/10/2009 |
3.88
|
473,420 | 4.05 | 4.17 | 3.88 | 4,200 | 46,980 | 0 |
23/10/2009 |
4.05
|
883,900 | 4.21 | 4.38 | 4.05 | 70,630 | 57,170 | 0 |
22/10/2009 |
4.21
|
701,510 | 4.03 | 4.21 | 4.09 | 143,280 | 32,900 | 0 |
21/10/2009 |
4.03
|
576,960 | 3.90 | 4.03 | 3.84 | 1,230 | 3,700 | 0 |
20/10/2009 |
3.90
|
590,390 | 3.76 | 3.90 | 3.78 | 1,500 | 13,340 | 0 |
19/10/2009 |
3.76
|
513,640 | 3.84 | 3.90 | 3.76 | 200 | 16,300 | 0 |
16/10/2009 |
3.84
|
663,940 | 3.90 | 4.03 | 3.82 | 2,290 | 0 | 0 |
15/10/2009 |
3.90
|
1,035,510 | 3.76 | 3.94 | 3.84 | 430,000 | 13,110 | 0 |
14/10/2009 |
3.76
|
590,870 | 3.59 | 3.76 | 3.59 | 99,060 | 2,910 | 0 |
13/10/2009 |
3.59
|
535,450 | 3.67 | 3.72 | 3.59 | 97,370 | 15,360 | 0 |
12/10/2009 |
3.67
|
747,410 | 3.51 | 3.67 | 3.57 | 144,260 | 48,020 | 0 |
09/10/2009 |
3.51
|
838,230 | 3.34 | 3.51 | 3.47 | 7,550 | 5,000 | 0 |
08/10/2009 |
3.34
|
482,390 | 3.20 | 3.34 | 3.20 | 880 | 0 | 0 |
07/10/2009 |
3.20
|
294,630 | 3.06 | 3.20 | 3.06 | 2,750 | 3,080 | 0 |
06/10/2009 |
3.06
|
248,900 | 3.08 | 3.12 | 3.06 | 45,000 | 500 | 0 |
05/10/2009 |
3.08
|
267,890 | 3.10 | 3.16 | 3.01 | 9,530 | 29,800 | 0 |
02/10/2009 |
3.10
|
673,900 | 3.18 | 3.18 | 3.03 | 5,250 | 4,500 | 0 |
01/10/2009 |
3.18
|
498,290 | 3.30 | 3.30 | 3.18 | 0 | 49,070 | 0 |
30/09/2009 |
3.30
|
429,950 | 3.43 | 3.43 | 3.30 | 200 | 38,080 | 0 |
29/09/2009 |
3.43
|
512,080 | 3.53 | 3.53 | 3.41 | 1,500 | 10,000 | 0 |
28/09/2009 |
3.53
|
747,990 | 3.39 | 3.55 | 3.43 | 1,300 | 51,570 | 0 |
25/09/2009 |
3.39
|
369,320 | 3.34 | 3.39 | 3.28 | 200 | 19,000 | 0 |
24/09/2009 |
3.34
|
336,630 | 3.41 | 3.41 | 3.30 | 450 | 65,200 | 0 |
23/09/2009 |
3.41
|
790,500 | 3.37 | 3.53 | 3.39 | 31,100 | 10 | 0 |
22/09/2009 |
3.37
|
698,600 | 3.24 | 3.39 | 3.22 | 61,770 | 0 | 0 |
21/09/2009 |
3.24
|
354,390 | 3.22 | 3.28 | 3.24 | 58,300 | 0 | 0 |
18/09/2009 |
3.22
|
955,470 | 3.20 | 3.22 | 3.16 | 114,700 | 0 | 0 |
17/09/2009 |
3.20
|
504,140 | 3.26 | 3.28 | 3.14 | 50 | 0 | 0 |
16/09/2009 |
3.26
|
394,850 | 3.32 | 3.41 | 3.26 | 11,050 | 0 | 0 |
15/09/2009 |
3.32
|
556,000 | 3.22 | 3.32 | 3.22 | 55,550 | 20,000 | 0 |
14/09/2009 |
3.22
|
344,610 | 3.16 | 3.22 | 3.14 | 125,200 | 2,660 | 0 |
11/09/2009 |
3.16
|
530,400 | 3.08 | 3.16 | 3.10 | 130,240 | 300 | 0 |
10/09/2009 |
3.08
|
506,290 | 2.97 | 3.08 | 2.97 | 59,200 | 0 | 0 |
09/09/2009 |
2.97
|
245,280 | 2.99 | 3.03 | 2.93 | 59,160 | 2,000 | 0 |
08/09/2009 |
2.99
|
459,940 | 2.87 | 2.99 | 2.89 | 100,000 | 4,800 | 0 |
07/09/2009 |
2.87
|
377,780 | 2.95 | 2.95 | 2.81 | 20 | 85,000 | 0 |
04/09/2009 |
2.95
|
396,680 | 3.10 | 3.12 | 2.95 | 2,000 | 39,200 | 0 |
03/09/2009 |
3.10
|
761,530 | 3.03 | 3.18 | 3.03 | 3,820 | 11,000 | 0 |
02/09/2009 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
01/09/2009 |
3.03
|
553,420 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 |
31/08/2009 |
2.89
|
588,590 | 2.77 | 2.89 | 2.83 | 5,000 | 2,000 | 0 |
28/08/2009 |
2.77
|
213,540 | 2.75 | 2.79 | 2.75 | 0 | 500 | 0 |
27/08/2009 |
2.75
|
222,860 | 2.77 | 2.77 | 2.73 | 34,000 | 1,470 | 0 |
26/08/2009 |
2.77
|
137,800 | 2.81 | 2.83 | 2.77 | 0 | 0 | 0 |
25/08/2009 |
2.81
|
166,120 | 2.87 | 2.87 | 2.79 | 7,300 | 0 | 0 |
24/08/2009 |
2.87
|
212,470 | 2.83 | 2.91 | 2.81 | 7,200 | 0 | 0 |
21/08/2009 |
2.83
|
812,500 | 2.70 | 2.83 | 2.79 | 28,450 | 0 | 0 |
20/08/2009 |
2.70
|
106,110 | 2.68 | 2.73 | 2.68 | 0 | 1,500 | 0 |
19/08/2009 |
2.68
|
153,710 | 2.64 | 2.70 | 2.64 | 1,150 | 0 | 0 |
18/08/2009 |
2.64
|
183,000 | 2.66 | 2.66 | 2.60 | 0 | 5,500 | 0 |
17/08/2009 |
2.66
|
98,740 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
14/08/2009 |
2.75
|
168,930 | 2.75 | 2.77 | 2.75 | 6,010 | 1,130 | 0 |
13/08/2009 |
2.75
|
175,780 | 2.70 | 2.79 | 2.75 | 3,300 | 100 | 0 |
12/08/2009 |
2.70
|
164,290 | 2.75 | 2.81 | 2.70 | 200 | 800 | 0 |
11/08/2009 |
2.75
|
91,000 | 2.77 | 2.79 | 2.73 | 120 | 500 | 0 |
10/08/2009 |
2.77
|
181,020 | 2.68 | 2.81 | 2.68 | 3,210 | 2,050 | 0 |
07/08/2009 |
2.68
|
155,730 | 2.73 | 2.75 | 2.68 | 310 | 0 | 0 |
06/08/2009 |
2.73
|
266,100 | 2.79 | 2.83 | 2.73 | 610 | 2,000 | 0 |
05/08/2009 |
2.79
|
250,320 | 2.81 | 2.83 | 2.75 | 57,910 | 0 | 0 |
04/08/2009 |
2.81
|
279,050 | 2.73 | 2.83 | 2.77 | 55,890 | 25,000 | 0 |
03/08/2009 |
2.73
|
218,920 | 2.73 | 2.81 | 2.64 | 51,470 | 2,500 | 0 |
31/07/2009 |
2.73
|
211,700 | 2.60 | 2.73 | 2.64 | 53,100 | 20,080 | 0 |
30/07/2009 |
2.60
|
153,170 | 2.68 | 2.68 | 2.58 | 31,350 | 500 | 0 |
29/07/2009 |
2.68
|
357,910 | 2.64 | 2.75 | 2.64 | 168,880 | 23,660 | 0 |