| 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) |
-3.30 | -4.98% | 46,000 | 0 | 0.0 |
62.60
67.60
63
|
|
2 tháng
(2025-02-07) |
-4 | -5.97% | 94,500 | -7,476 | -0.5 |
62.60
67.80
63
|
|
3 tháng
(2025-01-08) |
-5.50 | -8.03% | 142,400 | -11,436 | -0.8 |
62.60
69.40
63
|
|
6 tháng
(2024-10-10) |
-4.31 | -6.40% | 263,900 | 7,228 | 0.5 |
62.60
72.19
63
|
|
12 tháng
(2024-04-15) |
-3.33 | -5.03% | 481,500 | 11,228 | 0.8 |
62.60
72.19
63
|
|
24 tháng
(2023-04-19) |
19.35 | 44.33% | 1,013,300 | 121,839 | 8.1 |
41.53
74.63
63
|
|
36 tháng
(2022-04-25) |
16.89 | 36.63% | 1,609,000 | 134,140 | 10.6 |
38.53
74.63
63
|
|
60 tháng
(2020-05-04) |
42.84 | 212.49% | 4,009,200 | 327,380 | 19.7 |
19.82
74.63
63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2009 |
4.83
|
109,270 | 4.61 | 4.83 | 4.81 | 0 | 0 | 0 |
| 14/08/2009 |
4.61
|
66,180 | 4.56 | 4.61 | 4.53 | 0 | 0 | 0 |
| 13/08/2009 |
4.56
|
38,360 | 4.53 | 4.61 | 4.53 | 0 | 0 | 0 |
| 12/08/2009 |
4.53
|
38,040 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
| 11/08/2009 |
4.63
|
14,880 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
| 10/08/2009 |
4.66
|
48,120 | 4.51 | 4.68 | 4.51 | 0 | 0 | 0 |
| 07/08/2009 |
4.51
|
34,420 | 4.63 | 4.63 | 4.51 | 700 | 0 | 0 |
| 06/08/2009 |
4.63
|
21,300 | 4.58 | 4.66 | 4.56 | 0 | 0 | 0 |
| 05/08/2009 |
4.58
|
31,270 | 4.48 | 4.58 | 4.46 | 0 | 0 | 0 |
| 04/08/2009 |
4.48
|
30,660 | 4.48 | 4.58 | 4.48 | 60 | 0 | 0 |
| 03/08/2009 |
4.48
|
25,320 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
| 31/07/2009 |
4.56
|
20,790 | 4.51 | 4.63 | 4.51 | 40 | 0 | 0 |
| 30/07/2009 |
4.51
|
19,950 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 |
| 29/07/2009 |
4.63
|
38,390 | 4.66 | 4.68 | 4.58 | 0 | 0 | 0 |
| 28/07/2009 |
4.66
|
22,570 | 4.86 | 4.88 | 4.63 | 3,100 | 0 | 0 |
| 27/07/2009 |
4.86
|
51,220 | 4.73 | 4.96 | 4.78 | 0 | 0 | 0 |
| 24/07/2009 |
4.73
|
82,030 | 4.51 | 4.73 | 4.63 | 0 | 0 | 0 |
| 23/07/2009 |
4.51
|
6,700 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
| 22/07/2009 |
4.48
|
12,730 | 4.48 | 4.48 | 4.41 | 0 | 0 | 0 |
| 21/07/2009 |
4.48
|
4,760 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
| 20/07/2009 |
4.46
|
18,190 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 |
| 17/07/2009 |
4.51
|
8,720 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
| 16/07/2009 |
4.66
|
35,230 | 4.48 | 4.68 | 4.61 | 0 | 0 | 0 |
| 15/07/2009 |
4.48
|
5,360 | 4.38 | 4.58 | 4.43 | 0 | 0 | 0 |
| 14/07/2009 |
4.38
|
16,380 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
| 13/07/2009 |
4.58
|
25,080 | 4.63 | 4.66 | 4.46 | 10 | 0 | 0 |
| 10/07/2009 |
4.63
|
9,160 | 4.66 | 4.76 | 4.63 | 0 | 0 | 0 |
| 09/07/2009 |
4.66
|
14,990 | 4.63 | 4.76 | 4.61 | 0 | 0 | 0 |
| 08/07/2009 |
4.63
|
23,860 | 4.61 | 4.63 | 4.38 | 0 | 0 | 0 |
| 07/07/2009 |
4.61
|
46,060 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
| 06/07/2009 |
4.81
|
54,660 | 4.78 | 4.88 | 4.63 | 0 | 0 | 0 |
| 03/07/2009 |
4.78
|
58,710 | 4.71 | 4.93 | 4.48 | 0 | 0 | 0 |
| 02/07/2009 |
4.71
|
75,870 | 4.93 | 4.93 | 4.71 | 0 | 0 | 0 |
| 01/07/2009 |
4.93
|
2,250 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
| 30/06/2009 |
5.18
|
8,630 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
| 29/06/2009 |
5.43
|
10,870 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
| 26/06/2009 |
5.71
|
11,920 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 |
| 25/06/2009 |
5.98
|
37,430 | 6.28 | 6.31 | 5.98 | 0 | 0 | 0 |
| 24/06/2009 |
6.28
|
81,740 | 6.61 | 6.63 | 6.28 | 0 | 0 | 0 |
| 23/06/2009 |
6.61
|
197,450 | 6.61 | 6.91 | 6.61 | 0 | 40,000 | 0 |
| 22/06/2009 |
6.61
|
213,500 | 6.31 | 6.61 | 6.51 | 46,790 | 140,000 | 0 |
| 19/06/2009 |
6.31
|
1,010 | 6.01 | 6.31 | 6.31 | 0 | 0 | 0 |
| 18/06/2009 |
6.01
|
3,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 30/11/-0001 |
16.52
|
4,800 | 16.54 | 16.77 | 16.47 | 0 | 0 | 0 |