Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.70 | 12.41% | 42,294,500 | -895,070 | -14.0 |
13.55
15.40
15.35
|
2 tháng
(2025-05-12) |
1.99 | 14.85% | 85,548,400 | -3,462,170 | -51.8 |
13.05
15.40
15.35
|
3 tháng
(2025-04-11) |
1.31 | 9.29% | 112,177,400 | -3,865,371 | -46.0 |
12.05
15.40
15.35
|
6 tháng
(2025-01-13) |
-1.10 | -6.67% | 200,484,200 | -5,663,798 | -81.6 |
12.05
18.91
15.35
|
12 tháng
(2024-07-15) |
-6.05 | -28.22% | 407,351,600 | -810,081 | 15.5 |
12.05
21.45
15.35
|
24 tháng
(2023-07-21) |
3.05 | 24.67% | 713,047,000 | -3,596,087 | -43.3 |
10.52
22.01
15.35
|
36 tháng
(2022-07-26) |
6.16 | 66.63% | 846,489,800 | -2,366,077 | -20.0 |
5.67
22.01
15.35
|
60 tháng
(2020-08-05) |
12.51 | 433.53% | 1,160,113,420 | -1,383,447 | 16.2 |
2.86
22.74
15.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2009 |
6.32
|
2,016 | 6.04 | 6.64 | 5.49 | 0 | 0 | 0 |
11/11/2009 |
6.04
|
1,266 | 5.31 | 6.04 | 6.04 | 0 | 0 | 0 |
10/11/2009 |
5.31
|
20,361 | 5.24 | 5.98 | 5.07 | 0 | 0 | 0 |
09/11/2009 |
5.24
|
9,306 | 5.87 | 6.36 | 5.24 | 0 | 0 | 0 |
06/11/2009 |
5.87
|
2,670 | 5.66 | 5.87 | 5.73 | 0 | 0 | 0 |
05/11/2009 |
5.66
|
5,800 | 5.70 | 5.94 | 5.42 | 0 | 0 | 0 |
04/11/2009 |
5.70
|
81,600 | 5.24 | 5.84 | 5.70 | 0 | 0 | 0 |
03/11/2009 |
5.24
|
10,700 | 5.35 | 5.42 | 5.24 | 0 | 0 | 0 |
02/11/2009 |
5.35
|
129,800 | 5.84 | 5.87 | 5.28 | 0 | 0 | 0 |
30/10/2009 |
5.84
|
14,400 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
29/10/2009 |
5.77
|
40,200 | 5.94 | 5.94 | 5.59 | 0 | 0 | 0 |
28/10/2009 |
5.94
|
23,000 | 5.98 | 5.98 | 5.94 | 0 | 0 | 0 |
27/10/2009 |
5.98
|
16,700 | 5.77 | 6.43 | 5.77 | 0 | 0 | 0 |
26/10/2009 |
5.77
|
7,100 | 6.01 | 6.08 | 5.77 | 0 | 0 | 0 |
23/10/2009 |
6.01
|
17,000 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
22/10/2009 |
6.18
|
14,100 | 6.22 | 6.29 | 6.18 | 0 | 0 | 0 |
21/10/2009 |
6.22
|
16,400 | 6.29 | 6.36 | 6.22 | 0 | 0 | 0 |
20/10/2009 |
6.29
|
45,000 | 6.15 | 6.29 | 6.22 | 0 | 0 | 0 |
19/10/2009 |
6.15
|
0 | 6.11 | 6.15 | 6.11 | 0 | 0 | 0 |
16/10/2009 |
6.11
|
16,800 | 6.11 | 6.11 | 6.04 | 0 | 0 | 0 |
15/10/2009 |
6.11
|
87,000 | 5.98 | 6.11 | 5.98 | 0 | 0 | 0 |
14/10/2009 |
5.98
|
34,050 | 5.94 | 6.11 | 5.94 | 0 | 0 | 0 |
13/10/2009 |
5.94
|
40,000 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
12/10/2009 |
5.94
|
23,500 | 5.84 | 5.98 | 5.87 | 0 | 0 | 0 |
09/10/2009 |
5.84
|
63,500 | 5.84 | 5.94 | 5.84 | 0 | 0 | 0 |
08/10/2009 |
5.84
|
23,830 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
07/10/2009 |
5.87
|
137,600 | 5.80 | 5.94 | 5.84 | 0 | 0 | 0 |
06/10/2009 |
5.80
|
25,300 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
05/10/2009 |
5.87
|
15,300 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
02/10/2009 |
5.87
|
29,400 | 5.94 | 5.94 | 5.59 | 0 | 0 | 0 |
01/10/2009 |
5.94
|
26,600 | 6.01 | 6.25 | 5.87 | 0 | 0 | 0 |
30/09/2009 |
6.01
|
73,100 | 6.04 | 6.11 | 5.94 | 0 | 0 | 0 |
29/09/2009 |
6.04
|
88,550 | 5.98 | 6.04 | 5.94 | 0 | 0 | 0 |
28/09/2009 |
5.98
|
157,300 | 6.01 | 6.25 | 5.98 | 0 | 0 | 0 |
25/09/2009 |
6.01
|
9,810 | 5.91 | 6.04 | 5.94 | 0 | 0 | 0 |
24/09/2009 |
5.91
|
98,750 | 5.94 | 6.29 | 5.91 | 0 | 0 | 0 |
23/09/2009 |
5.94
|
26,930 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 |
22/09/2009 |
6.25
|
174,500 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
21/09/2009 |
5.80
|
108,973 | 5.45 | 5.87 | 5.52 | 0 | 0 | 0 |
18/09/2009 |
5.45
|
78,600 | 5.42 | 5.56 | 5.35 | 0 | 0 | 0 |
17/09/2009 |
5.42
|
29,510 | 5.45 | 5.45 | 4.89 | 0 | 0 | 0 |
16/09/2009 |
5.45
|
7,650 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 |
15/09/2009 |
5.49
|
405,590 | 5.31 | 5.52 | 5.24 | 0 | 0 | 0 |
14/09/2009 |
5.31
|
38,076 | 5.10 | 5.35 | 4.93 | 0 | 0 | 0 |
11/09/2009 |
5.10
|
8,650 | 5.07 | 5.52 | 5.10 | 0 | 0 | 0 |
10/09/2009 |
5.07
|
9,650 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 |
09/09/2009 |
5.07
|
15,250 | 5.17 | 5.17 | 4.79 | 0 | 0 | 0 |
08/09/2009 |
5.17
|
19,900 | 4.89 | 5.21 | 4.72 | 0 | 0 | 0 |
07/09/2009 |
4.89
|
4,700 | 5.07 | 5.07 | 4.68 | 0 | 0 | 0 |
04/09/2009 |
5.07
|
14,540 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 |
03/09/2009 |
5.24
|
33,574 | 5.38 | 5.38 | 5.24 | 0 | 0 | 0 |
01/09/2009 |
5.38
|
58,060 | 5.38 | 5.52 | 5.24 | 0 | 0 | 0 |
31/08/2009 |
5.38
|
138,250 | 4.89 | 5.38 | 4.89 | 0 | 0 | 0 |
28/08/2009 |
4.89
|
28,736 | 4.61 | 5.00 | 4.61 | 0 | 0 | 0 |
27/08/2009 |
4.61
|
118,674 | 4.58 | 4.61 | 4.54 | 0 | 0 | 0 |
26/08/2009 |
4.58
|
72,810 | 4.37 | 4.61 | 4.09 | 0 | 0 | 0 |
25/08/2009 |
4.37
|
35,400 | 4.79 | 4.86 | 4.37 | 0 | 0 | 0 |
24/08/2009 |
4.79
|
65,980 | 4.54 | 4.93 | 4.09 | 0 | 0 | 0 |
21/08/2009 |
4.54
|
55,300 | 4.44 | 4.54 | 4.26 | 0 | 0 | 0 |
20/08/2009 |
4.44
|
126,750 | 4.05 | 4.44 | 4.05 | 0 | 0 | 0 |
19/08/2009 |
4.05
|
35,400 | 4.05 | 4.12 | 4.02 | 0 | 0 | 0 |
18/08/2009 |
4.05
|
35,400 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 |
17/08/2009 |
4.12
|
56,500 | 4.05 | 4.12 | 4.02 | 0 | 0 | 0 |
14/08/2009 |
4.05
|
40,010 | 4.12 | 4.16 | 3.95 | 0 | 0 | 0 |
13/08/2009 |
4.12
|
48,090 | 4.05 | 4.19 | 3.95 | 0 | 0 | 0 |
12/08/2009 |
4.05
|
4,596 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
11/08/2009 |
4.19
|
10,540 | 4.12 | 4.19 | 4.16 | 0 | 0 | 0 |
10/08/2009 |
4.12
|
5,630 | 4.12 | 4.19 | 4.02 | 0 | 0 | 0 |
07/08/2009 |
4.12
|
10,000 | 4.02 | 4.12 | 3.84 | 0 | 0 | 0 |
06/08/2009 |
4.02
|
6,800 | 4.05 | 4.30 | 4.02 | 0 | 0 | 0 |
05/08/2009 |
4.05
|
21,010 | 4.02 | 4.19 | 3.77 | 0 | 0 | 0 |
04/08/2009 |
4.02
|
16,125 | 4.02 | 4.33 | 4.02 | 0 | 0 | 0 |
03/08/2009 |
4.02
|
11,000 | 4.16 | 4.26 | 4.02 | 0 | 0 | 0 |
31/07/2009 |
4.16
|
10,190 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 |
30/07/2009 |
4.12
|
1,900 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 |
29/07/2009 |
4.12
|
4,600 | 4.37 | 4.37 | 4.02 | 0 | 0 | 0 |
28/07/2009 |
4.37
|
2,150 | 4.44 | 4.51 | 4.37 | 0 | 0 | 0 |
27/07/2009 |
4.44
|
17,600 | 4.33 | 5.00 | 4.44 | 0 | 0 | 0 |
24/07/2009 |
4.33
|
23,800 | 4.40 | 4.61 | 4.33 | 0 | 0 | 0 |
23/07/2009 |
4.40
|
11,650 | 4.02 | 4.40 | 3.84 | 0 | 0 | 0 |
22/07/2009 |
4.02
|
8,200 | 3.95 | 4.02 | 4.02 | 0 | 0 | 0 |
21/07/2009 |
3.95
|
12,100 | 3.91 | 4.12 | 3.56 | 0 | 0 | 0 |
20/07/2009 |
3.91
|
14,650 | 4.23 | 4.23 | 3.91 | 0 | 0 | 0 |
17/07/2009 |
4.23
|
9,710 | 4.19 | 4.65 | 4.19 | 0 | 0 | 0 |
16/07/2009 |
4.19
|
8,500 | 4.26 | 4.33 | 4.19 | 0 | 0 | 0 |
15/07/2009 |
4.26
|
5,600 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
14/07/2009 |
4.26
|
4,500 | 4.02 | 4.26 | 4.19 | 0 | 0 | 0 |
13/07/2009 |
4.02
|
8,600 | 4.37 | 4.37 | 4.02 | 0 | 0 | 0 |
10/07/2009 |
4.37
|
9,600 | 4.37 | 4.40 | 4.37 | 0 | 0 | 0 |
09/07/2009 |
4.37
|
21,776 | 4.33 | 4.54 | 4.19 | 0 | 0 | 0 |
08/07/2009 |
4.33
|
19,500 | 4.40 | 4.51 | 4.19 | 0 | 0 | 0 |
07/07/2009 |
4.40
|
21,036 | 4.82 | 5.28 | 4.40 | 0 | 0 | 0 |
06/07/2009 |
4.82
|
66,680 | 4.65 | 4.89 | 4.72 | 0 | 0 | 0 |
03/07/2009 |
4.65
|
21,440 | 4.09 | 4.65 | 4.37 | 0 | 0 | 0 |
02/07/2009 |
4.09
|
66,410 | 4.54 | 4.89 | 4.09 | 0 | 0 | 0 |
01/07/2009 |
4.54
|
222,160 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
30/06/2009 |
4.61
|
160 | 5.10 | 5.24 | 4.61 | 0 | 0 | 0 |
29/06/2009 |
5.10
|
13,260 | 5.66 | 5.66 | 5.10 | 0 | 0 | 0 |
26/06/2009 |
5.66
|
15,566 | 6.15 | 6.15 | 5.66 | 0 | 0 | 0 |
25/06/2009 |
6.15
|
32,543 | 6.15 | 6.99 | 6.15 | 0 | 0 | 0 |