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) |
0.70 | 2.44% | 2,138,300 | 0 | 0 |
28.50
31.20
28.70
|
2 tháng
(2025-06-02) |
-0.30 | -1.01% | 2,931,500 | 0 | 0 |
28.50
31.20
28.70
|
3 tháng
(2025-05-05) |
1.90 | 6.91% | 4,422,100 | 0 | 0 |
27.42
31.20
28.70
|
6 tháng
(2025-02-03) |
-1.60 | -5.16% | 11,530,021 | -300 | -0.0 |
24.17
38.58
28.70
|
12 tháng
(2024-08-06) |
3.23 | 12.36% | 17,528,928 | -300 | -0.0 |
24.17
38.58
28.70
|
24 tháng
(2023-08-14) |
-3.71 | -11.22% | 32,027,680 | -400 | -0.0 |
24.02
39.53
28.70
|
36 tháng
(2022-08-17) |
-4.58 | -13.48% | 46,837,872 | -500 | -0.0 |
9.89
39.53
28.70
|
60 tháng
(2020-08-27) |
23.33 | 384.40% | 85,980,946 | -16,275 | -1.0 |
5.35
61.16
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2009 |
4.48
|
10,700 | 4.19 | 4.48 | 4.44 | 0 | 0 | 0 |
11/12/2009 |
4.19
|
21,900 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 |
10/12/2009 |
4.49
|
2,900 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 |
09/12/2009 |
4.51
|
33,600 | 4.71 | 4.83 | 4.51 | 0 | 0 | 0 |
08/12/2009 |
4.71
|
11,800 | 4.91 | 5.13 | 4.71 | 0 | 0 | 0 |
07/12/2009 |
4.91
|
10,300 | 4.88 | 5.16 | 4.86 | 0 | 0 | 0 |
04/12/2009 |
4.88
|
24,900 | 4.93 | 4.96 | 4.86 | 0 | 0 | 0 |
03/12/2009 |
4.93
|
19,400 | 4.89 | 5.26 | 4.83 | 0 | 0 | 0 |
02/12/2009 |
4.89
|
23,900 | 5.26 | 5.26 | 4.89 | 0 | 0 | 0 |
01/12/2009 |
5.26
|
23,100 | 5.01 | 5.26 | 5.16 | 0 | 0 | 0 |
30/11/2009 |
5.01
|
7,300 | 4.78 | 5.01 | 4.83 | 0 | 0 | 0 |
27/11/2009 |
4.78
|
32,500 | 4.71 | 5.03 | 4.39 | 0 | 0 | 0 |
26/11/2009 |
4.71
|
33,000 | 5.01 | 5.01 | 4.71 | 0 | 0 | 0 |
25/11/2009 |
5.01
|
75,000 | 5.39 | 5.39 | 5.01 | 0 | 0 | 0 |
24/11/2009 |
5.39
|
35,500 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 |
23/11/2009 |
5.57
|
21,000 | 5.99 | 5.99 | 5.49 | 0 | 0 | 0 |
20/11/2009 |
5.99
|
13,400 | 6.07 | 6.16 | 5.82 | 0 | 0 | 0 |
19/11/2009 |
6.07
|
48,600 | 6.06 | 6.24 | 6.01 | 0 | 0 | 0 |
18/11/2009 |
6.06
|
27,600 | 5.99 | 6.09 | 5.76 | 0 | 0 | 0 |
17/11/2009 |
5.99
|
35,300 | 6.19 | 6.54 | 5.99 | 0 | 0 | 0 |
16/11/2009 |
6.19
|
91,500 | 5.91 | 6.22 | 5.91 | 0 | 4,700 | 0 |
13/11/2009 |
5.91
|
72,400 | 5.79 | 5.99 | 5.49 | 0 | 0 | 0 |
12/11/2009 |
5.79
|
38,900 | 5.49 | 5.79 | 5.54 | 0 | 0 | 0 |
11/11/2009 |
5.49
|
28,800 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
10/11/2009 |
5.33
|
51,200 | 5.41 | 5.64 | 4.99 | 0 | 0 | 0 |
09/11/2009 |
5.41
|
43,500 | 5.33 | 5.48 | 5.14 | 0 | 0 | 0 |
06/11/2009 |
5.33
|
46,800 | 5.18 | 5.53 | 5.33 | 0 | 0 | 0 |
05/11/2009 |
5.18
|
8,000 | 4.98 | 5.18 | 5.16 | 0 | 0 | 0 |
04/11/2009 |
4.98
|
53,500 | 4.71 | 4.98 | 4.79 | 0 | 0 | 0 |
03/11/2009 |
4.71
|
64,500 | 5.04 | 5.06 | 4.68 | 0 | 0 | 0 |
02/11/2009 |
5.04
|
24,100 | 5.44 | 5.44 | 4.99 | 0 | 0 | 0 |
30/10/2009 |
5.44
|
35,600 | 5.09 | 5.44 | 5.24 | 0 | 0 | 0 |
29/10/2009 |
5.09
|
75,700 | 5.44 | 5.44 | 5.06 | 0 | 0 | 0 |
28/10/2009 |
5.44
|
29,100 | 5.41 | 5.44 | 5.24 | 0 | 0 | 0 |
27/10/2009 |
5.41
|
116,000 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 |
26/10/2009 |
5.46
|
56,300 | 5.76 | 5.82 | 5.44 | 0 | 0 | 0 |
23/10/2009 |
5.76
|
106,600 | 6.16 | 6.16 | 5.76 | 0 | 0 | 0 |
22/10/2009 |
6.16
|
164,800 | 6.82 | 6.82 | 6.16 | 0 | 0 | 0 |
21/10/2009 |
6.82
|
91,200 | 6.52 | 6.82 | 6.46 | 0 | 0 | 0 |
20/10/2009 |
6.52
|
73,000 | 6.24 | 6.62 | 6.32 | 0 | 0 | 0 |
19/10/2009 |
6.24
|
46,300 | 6.24 | 6.34 | 6.04 | 0 | 0 | 0 |
16/10/2009 |
6.24
|
87,900 | 6.72 | 7.16 | 6.24 | 0 | 0 | 0 |
15/10/2009 |
6.72
|
98,500 | 6.16 | 6.72 | 6.41 | 0 | 0 | 0 |
14/10/2009 |
6.16
|
105,100 | 6.22 | 6.41 | 6.12 | 0 | 0 | 0 |
13/10/2009 |
6.22
|
210,100 | 6.39 | 6.69 | 6.22 | 0 | 0 | 0 |
12/10/2009 |
6.39
|
154,300 | 5.97 | 6.39 | 6.32 | 0 | 0 | 0 |
09/10/2009 |
5.97
|
98,000 | 5.64 | 5.97 | 5.91 | 0 | 0 | 0 |
08/10/2009 |
5.64
|
200,400 | 5.28 | 5.64 | 5.41 | 0 | 0 | 0 |
07/10/2009 |
5.28
|
93,000 | 4.99 | 5.28 | 5.21 | 0 | 0 | 0 |
06/10/2009 |
4.99
|
113,300 | 4.73 | 4.99 | 4.74 | 0 | 0 | 0 |
05/10/2009 |
4.73
|
93,200 | 4.66 | 4.74 | 4.58 | 0 | 0 | 0 |
02/10/2009 |
4.66
|
53,100 | 4.74 | 4.99 | 4.39 | 0 | 0 | 0 |
01/10/2009 |
4.74
|
105,800 | 4.74 | 4.83 | 4.53 | 0 | 0 | 0 |
30/09/2009 |
4.74
|
39,100 | 4.74 | 4.99 | 4.73 | 0 | 0 | 0 |
29/09/2009 |
4.74
|
59,300 | 4.81 | 4.83 | 4.51 | 0 | 0 | 0 |
28/09/2009 |
4.81
|
50,100 | 4.99 | 4.99 | 4.63 | 0 | 0 | 0 |
25/09/2009 |
4.99
|
70,700 | 4.96 | 4.99 | 4.73 | 0 | 0 | 0 |
24/09/2009 |
4.96
|
59,700 | 4.99 | 5.09 | 4.79 | 0 | 0 | 0 |
23/09/2009 |
4.99
|
110,400 | 4.96 | 5.11 | 4.99 | 0 | 1,000 | 0 |
22/09/2009 |
4.96
|
265,500 | 4.66 | 4.96 | 4.46 | 0 | 0 | 0 |
21/09/2009 |
4.66
|
141,100 | 4.79 | 4.83 | 4.49 | 0 | 1,000 | 0 |
18/09/2009 |
4.79
|
196,400 | 4.73 | 4.99 | 4.53 | 0 | 0 | 0 |
17/09/2009 |
4.73
|
176,100 | 4.43 | 4.73 | 4.63 | 0 | 0 | 0 |
16/09/2009 |
4.43
|
206,400 | 4.14 | 4.43 | 4.38 | 0 | 0 | 0 |
15/09/2009 |
4.14
|
185,500 | 4.01 | 4.14 | 4.13 | 0 | 0 | 0 |
14/09/2009 |
4.01
|
172,700 | 3.69 | 4.01 | 3.73 | 0 | 0 | 0 |
11/09/2009 |
3.69
|
61,600 | 3.78 | 3.93 | 3.69 | 0 | 0 | 0 |
10/09/2009 |
3.78
|
73,300 | 3.58 | 3.81 | 3.68 | 0 | 0 | 0 |
09/09/2009 |
3.58
|
41,100 | 3.71 | 3.83 | 3.58 | 0 | 0 | 0 |
08/09/2009 |
3.71
|
39,800 | 3.54 | 3.76 | 3.66 | 0 | 0 | 0 |
07/09/2009 |
3.54
|
106,000 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 |
04/09/2009 |
3.66
|
113,700 | 3.91 | 3.99 | 3.63 | 0 | 0 | 0 |
03/09/2009 |
3.91
|
98,000 | 3.84 | 4.03 | 3.63 | 0 | 0 | 0 |
01/09/2009 |
3.84
|
317,000 | 3.59 | 3.84 | 3.66 | 0 | 0 | 0 |
31/08/2009 |
3.59
|
105,600 | 3.43 | 3.59 | 3.59 | 2,000 | 0 | 0 |
28/08/2009 |
3.43
|
143,300 | 3.28 | 3.43 | 3.25 | 0 | 0 | 0 |
27/08/2009 |
3.28
|
36,400 | 3.15 | 3.28 | 3.11 | 0 | 0 | 0 |
26/08/2009 |
3.15
|
30,300 | 3.08 | 3.15 | 3.01 | 0 | 0 | 0 |
25/08/2009 |
3.08
|
23,300 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
24/08/2009 |
3.08
|
9,800 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |
21/08/2009 |
3.10
|
47,800 | 3.08 | 3.25 | 3.08 | 0 | 0 | 0 |
20/08/2009 |
3.08
|
6,600 | 3.16 | 3.16 | 3.00 | 0 | 0 | 0 |
19/08/2009 |
3.16
|
19,900 | 3.10 | 3.16 | 3.08 | 0 | 0 | 0 |
18/08/2009 |
3.10
|
29,800 | 3.10 | 3.15 | 3.06 | 0 | 0 | 0 |
17/08/2009 |
3.10
|
16,600 | 3.13 | 3.15 | 3.01 | 0 | 100 | 0 |
14/08/2009 |
3.13
|
14,500 | 3.10 | 3.15 | 3.13 | 0 | 0 | 0 |
13/08/2009 |
3.10
|
41,000 | 3.11 | 3.16 | 3.10 | 0 | 0 | 0 |
12/08/2009 |
3.11
|
42,900 | 3.16 | 3.26 | 3.11 | 0 | 0 | 0 |
11/08/2009 |
3.16
|
65,100 | 3.18 | 3.33 | 3.15 | 0 | 0 | 0 |
10/08/2009 |
3.18
|
30,200 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
07/08/2009 |
3.33
|
25,700 | 3.43 | 3.53 | 3.33 | 0 | 0 | 0 |
06/08/2009 |
3.43
|
143,500 | 3.23 | 3.43 | 3.25 | 0 | 0 | 0 |
05/08/2009 |
3.23
|
135,100 | 3.03 | 3.23 | 3.11 | 0 | 0 | 0 |
04/08/2009 |
3.03
|
25,000 | 2.83 | 3.03 | 3.03 | 0 | 0 | 0 |
03/08/2009 |
2.83
|
14,400 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
31/07/2009 |
2.90
|
9,300 | 2.80 | 2.91 | 2.83 | 0 | 0 | 0 |
30/07/2009 |
2.80
|
14,200 | 2.93 | 3.03 | 2.80 | 0 | 0 | 0 |
29/07/2009 |
2.93
|
11,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
28/07/2009 |
2.93
|
4,100 | 3.10 | 3.10 | 2.91 | 0 | 0 | 0 |
27/07/2009 |
3.10
|
19,800 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 |