Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-15.90 | -39.36% | 20,500 | -6,600 | -0.2 |
22.30
40.40
24.50
|
2 tháng
(2025-05-12) |
-2.41 | -8.95% | 75,500 | 13,800 | 0.4 |
22.30
40.40
24.50
|
3 tháng
(2025-04-14) |
-1.45 | -5.61% | 81,600 | 13,900 | 0.4 |
22.30
40.40
24.50
|
6 tháng
(2025-01-13) |
7.14 | 41.12% | 247,468 | 55,480 | 1.5 |
16.93
40.40
24.50
|
12 tháng
(2024-07-16) |
7.54 | 44.42% | 490,985 | 3,880 | 0.4 |
15.63
40.40
24.50
|
24 tháng
(2023-07-24) |
16.87 | 220.93% | 966,434 | 65,180 | 1.2 |
7.40
40.40
24.50
|
36 tháng
(2022-07-27) |
15.41 | 169.45% | 1,767,227 | 97,880 | 1.5 |
4.11
40.40
24.50
|
60 tháng
(2020-08-06) |
20.09 | 455.16% | 2,938,872 | 97,605 | 1.5 |
3.45
40.40
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
5.05
|
9,100 | 5.45 | 5.45 | 5.03 | 0 | 0 | 0 |
20/11/2009 |
5.45
|
19,100 | 5.50 | 5.53 | 5.08 | 0 | 0 | 0 |
19/11/2009 |
5.50
|
17,000 | 5.30 | 5.50 | 5.25 | 0 | 0 | 0 |
18/11/2009 |
5.30
|
9,200 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 |
17/11/2009 |
5.33
|
34,900 | 5.45 | 6.00 | 5.33 | 0 | 0 | 0 |
16/11/2009 |
5.45
|
19,100 | 5.44 | 5.80 | 5.45 | 0 | 0 | 0 |
13/11/2009 |
5.44
|
49,600 | 5.10 | 5.44 | 5.22 | 0 | 0 | 0 |
12/11/2009 |
5.10
|
28,800 | 4.89 | 5.10 | 5.08 | 0 | 0 | 0 |
11/11/2009 |
4.89
|
17,600 | 4.52 | 4.89 | 4.63 | 0 | 0 | 0 |
10/11/2009 |
4.52
|
8,900 | 4.64 | 4.83 | 4.52 | 1,000 | 0 | 0 |
09/11/2009 |
4.64
|
7,400 | 5.00 | 5.00 | 4.64 | 0 | 0 | 0 |
06/11/2009 |
5.00
|
30,800 | 4.67 | 5.00 | 4.83 | 0 | 0 | 0 |
05/11/2009 |
4.67
|
13,300 | 4.36 | 4.67 | 4.63 | 0 | 0 | 0 |
04/11/2009 |
4.36
|
17,100 | 4.63 | 4.63 | 4.35 | 1,000 | 0 | 0 |
03/11/2009 |
4.63
|
20,000 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 |
02/11/2009 |
4.97
|
13,100 | 5.45 | 5.45 | 4.97 | 0 | 0 | 0 |
30/10/2009 |
5.45
|
29,500 | 5.16 | 5.45 | 5.22 | 0 | 0 | 0 |
29/10/2009 |
5.16
|
37,100 | 5.55 | 5.61 | 5.16 | 0 | 0 | 0 |
28/10/2009 |
5.55
|
51,700 | 5.61 | 5.77 | 5.22 | 0 | 0 | 0 |
27/10/2009 |
5.61
|
11,700 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
26/10/2009 |
6.01
|
26,100 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 |
23/10/2009 |
6.28
|
19,600 | 6.70 | 6.84 | 6.28 | 0 | 0 | 0 |
22/10/2009 |
6.70
|
35,900 | 6.84 | 6.86 | 6.62 | 0 | 0 | 0 |
21/10/2009 |
6.84
|
98,900 | 6.76 | 6.87 | 6.70 | 0 | 0 | 0 |
20/10/2009 |
6.76
|
56,500 | 6.54 | 6.86 | 6.54 | 0 | 0 | 0 |
19/10/2009 |
6.54
|
33,100 | 7.01 | 7.01 | 6.40 | 0 | 0 | 0 |
16/10/2009 |
7.01
|
68,000 | 7.17 | 7.57 | 6.70 | 0 | 100 | 0 |
15/10/2009 |
7.17
|
99,300 | 6.95 | 7.36 | 7.09 | 0 | 100 | 0 |
14/10/2009 |
6.95
|
76,700 | 6.86 | 7.01 | 6.53 | 0 | 0 | 0 |
13/10/2009 |
6.86
|
50,800 | 6.78 | 7.25 | 6.39 | 0 | 0 | 0 |
12/10/2009 |
6.78
|
14,100 | 6.36 | 6.78 | 6.78 | 0 | 0 | 0 |
09/10/2009 |
6.36
|
76,300 | 5.98 | 6.36 | 6.08 | 0 | 0 | 0 |
08/10/2009 |
5.98
|
102,500 | 5.59 | 5.98 | 5.63 | 0 | 0 | 0 |
07/10/2009 |
5.59
|
11,000 | 5.36 | 5.59 | 5.59 | 0 | 0 | 0 |
06/10/2009 |
5.36
|
40,200 | 5.00 | 5.36 | 4.69 | 0 | 0 | 0 |
05/10/2009 |
5.00
|
67,100 | 5.38 | 5.38 | 5.00 | 0 | 0 | 0 |
02/10/2009 |
5.38
|
36,400 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
01/10/2009 |
5.53
|
63,100 | 5.94 | 6.34 | 5.53 | 0 | 0 | 0 |
30/09/2009 |
5.94
|
95,900 | 5.56 | 5.94 | 5.84 | 1,000 | 0 | 0 |
29/09/2009 |
5.56
|
20,800 | 5.20 | 5.56 | 5.56 | 0 | 0 | 0 |
28/09/2009 |
5.20
|
21,300 | 4.91 | 5.20 | 5.20 | 0 | 0 | 0 |
25/09/2009 |
4.91
|
61,200 | 4.60 | 4.91 | 4.80 | 0 | 0 | 0 |
24/09/2009 |
4.60
|
100,200 | 4.30 | 4.60 | 4.58 | 0 | 0 | 0 |
23/09/2009 |
4.30
|
56,900 | 4.02 | 4.30 | 4.30 | 0 | 0 | 0 |
22/09/2009 |
4.02
|
25,100 | 3.77 | 4.02 | 4.02 | 0 | 0 | 0 |
21/09/2009 |
3.77
|
5,700 | 3.68 | 3.77 | 3.77 | 0 | 0 | 0 |
18/09/2009 |
3.68
|
65,600 | 3.43 | 3.68 | 3.43 | 0 | 0 | 0 |
17/09/2009 |
3.43
|
10,700 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
16/09/2009 |
3.55
|
11,900 | 3.51 | 3.58 | 3.52 | 0 | 0 | 0 |
15/09/2009 |
3.51
|
45,600 | 3.60 | 3.71 | 3.43 | 0 | 0 | 0 |
14/09/2009 |
3.60
|
24,600 | 3.47 | 3.62 | 3.54 | 0 | 0 | 0 |
11/09/2009 |
3.47
|
31,700 | 3.35 | 3.49 | 3.32 | 0 | 0 | 0 |
10/09/2009 |
3.35
|
38,900 | 3.21 | 3.35 | 2.91 | 0 | 0 | 0 |
09/09/2009 |
3.21
|
44,400 | 3.05 | 3.21 | 3.02 | 0 | 0 | 0 |
08/09/2009 |
3.05
|
30,600 | 2.88 | 3.05 | 2.91 | 0 | 0 | 0 |
07/09/2009 |
2.88
|
18,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
04/09/2009 |
2.90
|
10,600 | 2.90 | 2.96 | 2.85 | 0 | 0 | 0 |
03/09/2009 |
2.90
|
7,900 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 |
01/09/2009 |
3.02
|
5,400 | 3.04 | 3.23 | 2.82 | 0 | 0 | 0 |
31/08/2009 |
3.04
|
17,800 | 2.91 | 3.04 | 2.99 | 0 | 0 | 0 |
28/08/2009 |
2.91
|
12,800 | 2.88 | 2.91 | 2.65 | 0 | 0 | 0 |
27/08/2009 |
2.88
|
7,700 | 2.70 | 2.88 | 2.71 | 0 | 0 | 0 |
26/08/2009 |
2.70
|
11,300 | 2.62 | 2.73 | 2.66 | 0 | 0 | 0 |
25/08/2009 |
2.62
|
8,900 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
24/08/2009 |
2.62
|
7,400 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
21/08/2009 |
2.65
|
12,000 | 2.59 | 2.65 | 2.60 | 0 | 0 | 0 |
20/08/2009 |
2.59
|
2,800 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
19/08/2009 |
2.63
|
5,300 | 2.54 | 2.63 | 2.57 | 0 | 0 | 0 |
18/08/2009 |
2.54
|
3,000 | 2.52 | 2.56 | 2.54 | 0 | 0 | 0 |
17/08/2009 |
2.52
|
2,000 | 2.54 | 2.54 | 2.52 | 0 | 0 | 0 |
14/08/2009 |
2.54
|
1,400 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
13/08/2009 |
2.54
|
11,800 | 2.52 | 2.57 | 2.54 | 0 | 0 | 0 |
12/08/2009 |
2.52
|
10,100 | 2.54 | 2.59 | 2.49 | 0 | 0 | 0 |
11/08/2009 |
2.54
|
7,400 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
10/08/2009 |
2.57
|
2,000 | 2.42 | 2.57 | 2.49 | 0 | 0 | 0 |
07/08/2009 |
2.42
|
1,300 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
06/08/2009 |
2.49
|
3,000 | 2.42 | 2.56 | 2.48 | 0 | 0 | 0 |
05/08/2009 |
2.42
|
100 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 |
04/08/2009 |
2.54
|
3,200 | 2.48 | 2.54 | 2.45 | 0 | 0 | 0 |
03/08/2009 |
2.48
|
2,300 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
31/07/2009 |
2.56
|
100 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 |
30/07/2009 |
2.45
|
12,600 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
29/07/2009 |
2.52
|
6,200 | 2.59 | 2.60 | 2.52 | 0 | 0 | 0 |
28/07/2009 |
2.59
|
100 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 |
27/07/2009 |
2.54
|
600 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
24/07/2009 |
2.54
|
11,000 | 2.42 | 2.54 | 2.51 | 0 | 0 | 0 |
23/07/2009 |
2.42
|
600 | 2.31 | 2.46 | 2.28 | 0 | 0 | 0 |
22/07/2009 |
2.31
|
3,000 | 2.28 | 2.32 | 2.31 | 0 | 0 | 0 |
21/07/2009 |
2.28
|
1,400 | 2.37 | 2.54 | 2.28 | 0 | 0 | 0 |
20/07/2009 |
2.37
|
4,200 | 2.52 | 2.54 | 2.37 | 0 | 0 | 0 |
17/07/2009 |
2.52
|
600 | 2.74 | 2.74 | 2.52 | 0 | 0 | 0 |
16/07/2009 |
2.74
|
300 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
15/07/2009 |
2.57
|
100 | 2.42 | 2.57 | 2.57 | 0 | 0 | 0 |
14/07/2009 |
2.42
|
200 | 2.57 | 2.57 | 2.42 | 0 | 0 | 0 |
13/07/2009 |
2.57
|
100 | 2.37 | 2.57 | 2.57 | 0 | 0 | 0 |
10/07/2009 |
2.37
|
300 | 2.57 | 2.57 | 2.37 | 0 | 0 | 0 |
09/07/2009 |
2.57
|
900 | 2.49 | 2.57 | 2.46 | 0 | 0 | 0 |
08/07/2009 |
2.49
|
2,500 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
07/07/2009 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
06/07/2009 |
2.65
|
1,300 | 2.49 | 2.65 | 2.65 | 0 | 0 | 0 |