Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.40 | 3.12% | 7,000 | 0 | 0 |
12
13.20
13.20
|
2 tháng
(2025-05-26) |
0.70 | 5.60% | 21,600 | -400 | -0.0 |
11.60
13.20
13.20
|
3 tháng
(2025-04-28) |
0.20 | 1.54% | 37,000 | -400 | -0.0 |
11.60
13.20
13.20
|
6 tháng
(2025-02-03) |
-0.10 | -0.75% | 66,407 | -400 | -0.0 |
11.60
14
13.20
|
12 tháng
(2024-07-30) |
-0.33 | -2.42% | 232,209 | -4,600 | -0.1 |
11.50
14.83
13.20
|
24 tháng
(2023-08-07) |
0.05 | 0.40% | 1,062,020 | -7,299 | -0.1 |
11.23
18.66
13.20
|
36 tháng
(2022-08-10) |
-8.63 | -39.54% | 1,844,137 | -4,433 | -0.0 |
11.14
21.83
13.20
|
60 tháng
(2020-08-20) |
5.15 | 63.94% | 3,622,411 | -4,965 | -0.0 |
8.05
22.76
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2009 |
9.13
|
7,790 | 9.57 | 9.57 | 9.13 | 0 | 0 | 0 |
02/07/2009 |
9.57
|
1,050 | 9.21 | 9.65 | 8.80 | 0 | 0 | 0 |
01/07/2009 |
9.21
|
7,290 | 9.69 | 10.10 | 9.21 | 0 | 0 | 0 |
30/06/2009 |
9.69
|
9,710 | 9.49 | 9.93 | 9.05 | 1,000 | 0 | 0 |
29/06/2009 |
9.49
|
11,260 | 9.97 | 10.46 | 9.49 | 0 | 0 | 0 |
26/06/2009 |
9.97
|
10,140 | 10.46 | 10.46 | 9.97 | 0 | 0 | 0 |
25/06/2009 |
10.46
|
13,810 | 10.42 | 10.70 | 9.93 | 0 | 110 | 0 |
24/06/2009 |
10.42
|
13,660 | 10.06 | 10.50 | 9.77 | 0 | 0 | 0 |
23/06/2009 |
10.06
|
1,850 | 10.58 | 10.58 | 10.06 | 0 | 0 | 0 |
22/06/2009 |
10.58
|
3,160 | 11.11 | 11.11 | 10.58 | 0 | 0 | 0 |
19/06/2009 |
11.11
|
24,890 | 10.58 | 11.11 | 10.70 | 0 | 100 | 0 |
18/06/2009 |
10.58
|
59,310 | 10.94 | 11.31 | 10.42 | 0 | 0 | 0 |
17/06/2009 |
10.94
|
20 | 11.51 | 11.51 | 10.94 | 0 | 0 | 0 |
16/06/2009 |
11.51
|
30 | 12.07 | 12.07 | 11.51 | 0 | 0 | 0 |
15/06/2009 |
12.07
|
450 | 12.68 | 12.68 | 12.07 | 0 | 0 | 0 |
12/06/2009 |
12.68
|
24,640 | 13.33 | 13.33 | 12.68 | 0 | 0 | 0 |
11/06/2009 |
13.33
|
12,770 | 13.12 | 13.77 | 12.72 | 0 | 1,200 | 0 |
10/06/2009 |
13.12
|
21,100 | 13.81 | 13.81 | 13.12 | 0 | 0 | 0 |
09/06/2009 |
13.81
|
51,340 | 14.54 | 14.94 | 13.81 | 0 | 0 | 0 |
08/06/2009 |
14.54
|
5,280 | 13.85 | 14.54 | 14.54 | 0 | 0 | 0 |
05/06/2009 |
13.85
|
1,750 | 13.21 | 13.85 | 13.85 | 0 | 0 | 0 |
04/06/2009 |
13.21
|
16,320 | 12.60 | 13.21 | 13.21 | 0 | 0 | 0 |
03/06/2009 |
12.60
|
23,430 | 12.03 | 12.60 | 12.60 | 100 | 0 | 0 |
02/06/2009 |
12.03
|
13,960 | 11.47 | 12.03 | 11.99 | 0 | 0 | 0 |
01/06/2009 |
11.47
|
14,020 | 10.94 | 11.47 | 11.47 | 0 | 0 | 0 |
29/05/2009 |
10.94
|
4,190 | 10.46 | 10.94 | 10.86 | 0 | 0 | 0 |
28/05/2009 |
10.46
|
17,270 | 10.01 | 10.46 | 9.53 | 0 | 0 | 0 |
27/05/2009 |
10.01
|
25,220 | 10.50 | 10.70 | 9.97 | 0 | 0 | 0 |
26/05/2009 |
10.50
|
16,170 | 10.58 | 10.82 | 10.06 | 0 | 0 | 0 |
25/05/2009 |
10.58
|
18,470 | 10.10 | 10.58 | 10.46 | 1,000 | 0 | 0 |
22/05/2009 |
10.10
|
18,850 | 10.62 | 10.74 | 10.10 | 0 | 0 | 0 |
21/05/2009 |
10.62
|
15,920 | 10.58 | 10.90 | 10.18 | 0 | 0 | 0 |
20/05/2009 |
10.58
|
42,130 | 10.10 | 10.58 | 10.14 | 3,250 | 0 | 0 |
19/05/2009 |
10.10
|
9,890 | 9.65 | 10.10 | 10.10 | 50 | 0 | 0 |
18/05/2009 |
9.65
|
37,450 | 9.21 | 9.65 | 9.41 | 16,700 | 2,000 | 0 |
15/05/2009 |
9.21
|
33,750 | 8.84 | 9.25 | 8.88 | 0 | 0 | 0 |
14/05/2009 |
8.84
|
10,360 | 8.60 | 8.92 | 8.60 | 0 | 0 | 0 |
13/05/2009 |
8.60
|
27,310 | 8.20 | 8.60 | 8.48 | 0 | 0 | 0 |
12/05/2009 |
8.20
|
48,860 | 7.83 | 8.20 | 8.08 | 2,000 | 0 | 0 |
11/05/2009 |
7.83
|
50,080 | 7.47 | 7.83 | 7.67 | 0 | 0 | 0 |
08/05/2009 |
7.47
|
11,430 | 7.59 | 7.59 | 7.27 | 0 | 0 | 0 |
07/05/2009 |
7.59
|
2,820 | 7.63 | 7.75 | 7.35 | 0 | 0 | 0 |
06/05/2009 |
7.63
|
1,110 | 7.55 | 7.63 | 7.19 | 100 | 0 | 0 |
05/05/2009 |
7.55
|
19,730 | 7.23 | 7.55 | 7.51 | 100 | 0 | 0 |
04/05/2009 |
7.23
|
13,970 | 6.91 | 7.23 | 7.07 | 0 | 0 | 0 |
29/04/2009 |
6.91
|
5,830 | 6.91 | 7.07 | 6.66 | 0 | 0 | 0 |
28/04/2009 |
6.91
|
2,590 | 6.87 | 7.07 | 6.78 | 0 | 0 | 0 |
27/04/2009 |
6.87
|
2,650 | 7.19 | 7.19 | 6.87 | 0 | 0 | 0 |
24/04/2009 |
7.19
|
3,830 | 7.27 | 7.27 | 6.91 | 100 | 0 | 0 |
23/04/2009 |
7.27
|
3,030 | 7.19 | 7.27 | 6.87 | 0 | 0 | 0 |
22/04/2009 |
7.19
|
1,440 | 7.03 | 7.27 | 7.19 | 0 | 0 | 0 |
21/04/2009 |
7.03
|
3,390 | 6.91 | 7.07 | 6.58 | 0 | 0 | 0 |
20/04/2009 |
6.91
|
7,830 | 7.27 | 7.35 | 6.91 | 0 | 0 | 0 |
17/04/2009 |
7.27
|
2,870 | 7.63 | 7.67 | 7.27 | 0 | 0 | 0 |
16/04/2009 |
7.63
|
40 | 7.43 | 7.63 | 7.63 | 0 | 0 | 0 |
15/04/2009 |
7.43
|
4,470 | 7.79 | 7.79 | 7.43 | 0 | 0 | 0 |
14/04/2009 |
7.79
|
4,970 | 7.67 | 7.96 | 7.67 | 0 | 0 | 0 |
13/04/2009 |
7.67
|
14,740 | 7.47 | 7.83 | 7.47 | 0 | 0 | 0 |
10/04/2009 |
7.47
|
2,650 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
09/04/2009 |
7.27
|
170 | 7.23 | 7.51 | 7.23 | 0 | 0 | 0 |
08/04/2009 |
7.23
|
3,190 | 7.55 | 7.67 | 7.23 | 0 | 0 | 0 |
07/04/2009 |
7.55
|
15,130 | 7.35 | 7.63 | 7.15 | 0 | 0 | 0 |
03/04/2009 |
7.35
|
21,680 | 7.35 | 7.43 | 7.27 | 2,500 | 0 | 0 |
02/04/2009 |
7.35
|
550 | 7.27 | 7.47 | 7.27 | 0 | 0 | 0 |
01/04/2009 |
7.27
|
5,790 | 7.03 | 7.35 | 6.87 | 0 | 0 | 0 |
31/03/2009 |
7.03
|
1,890 | 6.70 | 7.03 | 6.82 | 0 | 0 | 0 |
30/03/2009 |
6.70
|
2,710 | 6.82 | 6.99 | 6.66 | 0 | 0 | 0 |
27/03/2009 |
6.82
|
2,110 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 |
26/03/2009 |
6.99
|
2,720 | 6.87 | 7.03 | 6.78 | 0 | 0 | 0 |
25/03/2009 |
6.87
|
3,250 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
24/03/2009 |
6.87
|
3,500 | 6.78 | 7.11 | 6.87 | 0 | 0 | 0 |
23/03/2009 |
6.78
|
2,780 | 6.91 | 7.07 | 6.78 | 0 | 0 | 0 |
20/03/2009 |
6.91
|
2,500 | 7.07 | 7.19 | 6.91 | 0 | 0 | 0 |
19/03/2009 |
7.07
|
4,660 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 |
18/03/2009 |
7.07
|
4,560 | 7.27 | 7.35 | 7.07 | 0 | 0 | 0 |
17/03/2009 |
7.27
|
240 | 7.11 | 7.27 | 7.11 | 0 | 0 | 0 |
16/03/2009 |
7.11
|
3,260 | 7.39 | 7.59 | 7.03 | 0 | 0 | 0 |
13/03/2009 |
7.39
|
110 | 7.07 | 7.39 | 7.07 | 100 | 0 | 0 |
12/03/2009 |
7.07
|
3,000 | 7.43 | 7.67 | 7.07 | 0 | 0 | 0 |
11/03/2009 |
7.43
|
6,050 | 7.11 | 7.43 | 6.95 | 100 | 0 | 0 |
10/03/2009 |
7.11
|
14,270 | 6.82 | 7.15 | 7.11 | 0 | 0 | 0 |
09/03/2009 |
6.82
|
2,510 | 7.11 | 7.27 | 6.82 | 0 | 0 | 0 |
06/03/2009 |
7.11
|
170 | 7.19 | 7.23 | 7.07 | 0 | 0 | 0 |
05/03/2009 |
7.19
|
40 | 6.87 | 7.19 | 7.11 | 0 | 0 | 0 |
04/03/2009 |
6.87
|
4,540 | 7.11 | 7.27 | 6.87 | 0 | 0 | 0 |
03/03/2009 |
7.11
|
10,130 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 |
02/03/2009 |
7.47
|
260 | 7.47 | 7.47 | 7.47 | 200 | 0 | 0 |
27/02/2009 |
7.47
|
160 | 7.27 | 7.47 | 7.39 | 110 | 0 | 0 |
26/02/2009 |
7.27
|
2,370 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 |
25/02/2009 |
7.27
|
510 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
24/02/2009 |
7.27
|
3,070 | 7.43 | 7.43 | 7.07 | 0 | 0 | 0 |
23/02/2009 |
7.43
|
1,170 | 7.63 | 7.63 | 7.27 | 0 | 0 | 0 |
20/02/2009 |
7.63
|
10 | 7.35 | 7.63 | 7.63 | 0 | 0 | 0 |
19/02/2009 |
7.35
|
20 | 7.03 | 7.35 | 7.35 | 10 | 0 | 0 |
18/02/2009 |
7.03
|
2,030 | 7.03 | 7.35 | 7.03 | 0 | 0 | 0 |
17/02/2009 |
7.03
|
2,590 | 7.27 | 7.27 | 6.99 | 0 | 0 | 0 |
16/02/2009 |
7.27
|
20 | 7.07 | 7.27 | 7.27 | 0 | 0 | 0 |
13/02/2009 |
7.07
|
630 | 7.03 | 7.35 | 6.91 | 0 | 0 | 0 |
12/02/2009 |
7.03
|
1,920 | 6.78 | 7.11 | 6.95 | 0 | 0 | 0 |
11/02/2009 |
6.78
|
1,290 | 7.11 | 7.11 | 6.78 | 0 | 0 | 0 |