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 | 0% | 9,400 | 0 | 0 |
2.80
2.80
2.80
|
2 tháng
(2025-05-26) |
-0.20 | -6.67% | 20,600 | -2,000 | 0 |
2.70
3
2.80
|
3 tháng
(2025-04-28) |
-0.20 | -6.67% | 20,900 | -2,000 | 0 |
2.70
3
2.80
|
6 tháng
(2025-02-03) |
0 | 0% | 34,000 | -6,100 | -0.0 |
2.70
3
2.80
|
12 tháng
(2024-07-30) |
0 | 0% | 80,002 | -6,100 | -0.0 |
2.70
3.60
2.80
|
24 tháng
(2023-08-07) |
-1.70 | -37.78% | 345,928 | -17,600 | -0.1 |
2.70
5
2.80
|
36 tháng
(2022-08-10) |
-2.20 | -44% | 972,375 | -20,900 | -0.1 |
2.70
5.50
2.80
|
60 tháng
(2020-08-20) |
-0.30 | -9.68% | 9,761,957 | -79,992 | -0.6 |
2.60
12.40
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2009 |
27.20
|
342,600 | 28.93 | 28.93 | 26.92 | 0 | 0 | 0 |
05/05/2009 |
28.93
|
456,600 | 27.11 | 28.93 | 27.74 | 0 | 2,200 | 0 |
04/05/2009 |
27.11
|
26,500 | 25.47 | 27.11 | 27.11 | 0 | 0 | 0 |
29/04/2009 |
25.47
|
194,500 | 25.38 | 25.92 | 24.56 | 0 | 0 | 0 |
28/04/2009 |
25.38
|
219,600 | 23.65 | 25.38 | 23.47 | 0 | 700 | 0 |
27/04/2009 |
23.65
|
114,900 | 23.65 | 25.01 | 22.92 | 0 | 0 | 0 |
24/04/2009 |
23.65
|
180,300 | 24.56 | 24.56 | 23.10 | 0 | 0 | 0 |
23/04/2009 |
24.56
|
164,500 | 25.11 | 25.65 | 24.10 | 0 | 0 | 0 |
22/04/2009 |
25.11
|
253,600 | 24.10 | 25.11 | 24.10 | 0 | 0 | 0 |
21/04/2009 |
24.10
|
351,400 | 25.11 | 25.11 | 23.38 | 300 | 2,000 | 0 |
20/04/2009 |
25.11
|
18,800 | 26.65 | 26.65 | 25.11 | 0 | 0 | 0 |
17/04/2009 |
26.65
|
248,500 | 28.02 | 30.47 | 26.65 | 0 | 0 | 0 |
16/04/2009 |
28.02
|
386,000 | 29.38 | 30.93 | 27.56 | 0 | 0 | 0 |
15/04/2009 |
29.38
|
346,900 | 31.56 | 31.56 | 29.38 | 0 | 0 | 0 |
14/04/2009 |
31.56
|
443,200 | 30.84 | 32.93 | 30.47 | 0 | 5,500 | 0 |
13/04/2009 |
30.84
|
121,100 | 28.83 | 30.84 | 30.65 | 0 | 0 | 0 |
10/04/2009 |
28.83
|
225,000 | 27.11 | 28.83 | 28.47 | 0 | 0 | 0 |
09/04/2009 |
27.11
|
291,800 | 26.74 | 29.11 | 26.38 | 0 | 4,400 | 0 |
08/04/2009 |
26.74
|
361,500 | 28.74 | 29.56 | 26.65 | 2,000 | 13,800 | 0 |
07/04/2009 |
28.74
|
451,300 | 27.02 | 28.74 | 26.38 | 0 | 1,100 | 0 |
03/04/2009 |
27.02
|
369,700 | 25.20 | 27.02 | 25.47 | 0 | 0 | 0 |
02/04/2009 |
25.20
|
204,600 | 24.38 | 25.83 | 24.74 | 0 | 0 | 0 |
01/04/2009 |
24.38
|
118,900 | 23.92 | 24.38 | 23.47 | 500 | 0 | 0 |
31/03/2009 |
23.92
|
255,000 | 23.47 | 24.01 | 21.83 | 800 | 0 | 0 |
30/03/2009 |
23.47
|
158,900 | 24.10 | 24.20 | 23.10 | 3,500 | 0 | 0 |
27/03/2009 |
24.10
|
229,300 | 24.83 | 25.47 | 23.83 | 0 | 0 | 0 |
26/03/2009 |
24.83
|
224,500 | 24.74 | 25.65 | 24.56 | 0 | 0 | 0 |
25/03/2009 |
24.74
|
191,400 | 24.56 | 25.38 | 23.65 | 0 | 0 | 0 |
24/03/2009 |
24.56
|
188,600 | 22.74 | 24.56 | 24.10 | 0 | 0 | 0 |
23/03/2009 |
22.74
|
209,800 | 24.10 | 24.20 | 22.74 | 0 | 0 | 0 |
20/03/2009 |
24.10
|
255,500 | 24.56 | 25.38 | 23.83 | 0 | 0 | 0 |
19/03/2009 |
24.56
|
365,000 | 24.65 | 26.29 | 24.20 | 0 | 0 | 0 |
18/03/2009 |
24.65
|
162,900 | 23.29 | 24.65 | 24.29 | 0 | 0 | 0 |
17/03/2009 |
23.29
|
259,300 | 21.83 | 23.29 | 22.01 | 0 | 3,000 | 0 |
16/03/2009 |
21.83
|
144,000 | 21.19 | 22.10 | 21.47 | 0 | 0 | 0 |
13/03/2009 |
21.19
|
118,000 | 20.74 | 22.47 | 21.10 | 500 | 0 | 0 |
12/03/2009 |
20.74
|
203,600 | 22.10 | 22.10 | 20.65 | 3,000 | 0 | 0 |
11/03/2009 |
22.10
|
214,800 | 21.38 | 22.10 | 21.56 | 10,000 | 6,000 | 0 |
10/03/2009 |
21.38
|
175,600 | 20.10 | 21.38 | 19.83 | 10,000 | 0 | 0 |
09/03/2009 |
20.10
|
83,200 | 20.01 | 20.47 | 19.92 | 0 | 0 | 0 |
06/03/2009 |
20.01
|
90,900 | 20.19 | 20.19 | 19.56 | 0 | 0 | 0 |
05/03/2009 |
20.19
|
159,900 | 19.37 | 20.47 | 19.92 | 0 | 0 | 0 |
04/03/2009 |
19.37
|
50,100 | 18.92 | 19.37 | 18.83 | 0 | 0 | 0 |
03/03/2009 |
18.92
|
62,100 | 19.47 | 19.47 | 18.74 | 0 | 0 | 0 |
02/03/2009 |
19.47
|
91,800 | 19.56 | 20.01 | 18.74 | 0 | 0 | 0 |
27/02/2009 |
19.56
|
88,000 | 19.47 | 19.92 | 18.56 | 0 | 0 | 0 |
26/02/2009 |
19.47
|
148,000 | 19.01 | 20.28 | 18.37 | 0 | 0 | 0 |
25/02/2009 |
19.01
|
131,000 | 17.83 | 19.01 | 18.65 | 0 | 0 | 0 |
24/02/2009 |
17.83
|
126,600 | 18.74 | 18.74 | 17.56 | 3,000 | 0 | 0 |
23/02/2009 |
18.74
|
95,800 | 20.10 | 20.10 | 18.56 | 2,000 | 0 | 0 |
20/02/2009 |
20.10
|
42,600 | 20.19 | 20.19 | 19.10 | 3,000 | 200 | 0 |
19/02/2009 |
20.19
|
125,700 | 19.92 | 20.74 | 19.74 | 0 | 16,000 | 0 |
18/02/2009 |
19.92
|
86,900 | 20.92 | 20.92 | 19.56 | 0 | 23,000 | 0 |
17/02/2009 |
20.92
|
141,400 | 21.74 | 21.74 | 20.47 | 1,000 | 68,600 | 0 |
16/02/2009 |
21.74
|
82,500 | 21.92 | 22.56 | 21.47 | 200 | 41,000 | 0 |
13/02/2009 |
21.92
|
37,000 | 22.10 | 22.10 | 21.65 | 0 | 0 | 0 |
12/02/2009 |
22.10
|
43,300 | 21.83 | 22.29 | 21.38 | 1,200 | 0 | 0 |
11/02/2009 |
21.83
|
58,600 | 22.29 | 22.29 | 21.38 | 0 | 0 | 0 |
10/02/2009 |
22.29
|
46,700 | 23.10 | 23.10 | 21.92 | 0 | 0 | 0 |
09/02/2009 |
23.10
|
98,300 | 22.29 | 23.19 | 21.92 | 0 | 0 | 0 |
06/02/2009 |
22.29
|
111,900 | 21.19 | 22.38 | 20.10 | 10,500 | 0 | 0 |
05/02/2009 |
21.19
|
98,000 | 22.74 | 22.74 | 21.19 | 0 | 0 | 0 |
04/02/2009 |
22.74
|
54,300 | 22.65 | 23.47 | 21.83 | 0 | 0 | 0 |
03/02/2009 |
22.65
|
114,100 | 23.92 | 23.92 | 22.38 | 0 | 0 | 0 |
02/02/2009 |
23.92
|
35,700 | 24.29 | 24.38 | 23.47 | 0 | 0 | 0 |
23/01/2009 |
24.29
|
115,400 | 24.83 | 24.83 | 24.20 | 0 | 0 | 0 |
22/01/2009 |
24.83
|
8,700 | 24.47 | 25.20 | 24.56 | 0 | 0 | 0 |
21/01/2009 |
24.47
|
33,600 | 24.83 | 24.83 | 24.38 | 2,000 | 0 | 0 |
20/01/2009 |
24.83
|
36,700 | 24.92 | 24.92 | 24.56 | 0 | 0 | 0 |
19/01/2009 |
24.92
|
31,300 | 25.29 | 25.29 | 24.74 | 0 | 0 | 0 |
16/01/2009 |
25.29
|
40,000 | 25.29 | 25.56 | 25.20 | 0 | 0 | 0 |
15/01/2009 |
25.29
|
78,900 | 25.47 | 25.56 | 25.01 | 0 | 0 | 0 |
14/01/2009 |
25.47
|
56,300 | 25.29 | 25.92 | 25.11 | 0 | 0 | 0 |
13/01/2009 |
25.29
|
78,300 | 25.56 | 25.56 | 24.74 | 0 | 0 | 0 |
12/01/2009 |
25.56
|
63,500 | 25.83 | 26.01 | 25.38 | 0 | 0 | 0 |
09/01/2009 |
25.83
|
92,000 | 25.47 | 26.11 | 25.47 | 0 | 0 | 0 |
08/01/2009 |
25.47
|
129,800 | 26.74 | 26.74 | 25.11 | 0 | 0 | 0 |
07/01/2009 |
26.74
|
291,500 | 25.74 | 26.92 | 26.29 | 1,400 | 0 | 0 |
06/01/2009 |
25.74
|
147,400 | 24.38 | 25.74 | 24.10 | 0 | 0 | 0 |
05/01/2009 |
24.38
|
46,900 | 24.38 | 24.56 | 23.65 | 0 | 0 | 0 |
02/01/2009 |
24.38
|
52,800 | 24.38 | 24.38 | 24.10 | 0 | 0 | 0 |
31/12/2008 |
24.38
|
72,000 | 24.56 | 25.01 | 24.29 | 0 | 0 | 0 |
30/12/2008 |
24.56
|
79,000 | 24.29 | 24.74 | 23.83 | 0 | 0 | 0 |
29/12/2008 |
24.29
|
50,300 | 24.65 | 24.65 | 23.83 | 0 | 0 | 0 |
26/12/2008 |
24.65
|
76,700 | 24.10 | 24.83 | 23.65 | 0 | 0 | 0 |
25/12/2008 |
24.10
|
69,600 | 24.83 | 25.20 | 23.65 | 0 | 500 | 0 |
24/12/2008 |
24.83
|
57,500 | 25.11 | 25.38 | 24.10 | 0 | 3,500 | 0 |
23/12/2008 |
25.11
|
152,800 | 26.83 | 26.83 | 25.11 | 100 | 0 | 0 |
22/12/2008 |
26.83
|
190,400 | 25.92 | 27.47 | 26.38 | 1,000 | 0 | 0 |
19/12/2008 |
25.92
|
193,800 | 25.38 | 26.29 | 25.01 | 0 | 0 | 0 |
18/12/2008 |
25.38
|
100,500 | 25.29 | 25.38 | 24.65 | 0 | 0 | 0 |
17/12/2008 |
25.29
|
209,800 | 24.10 | 25.65 | 24.20 | 1,000 | 0 | 0 |
16/12/2008 |
24.10
|
169,600 | 25.65 | 27.29 | 23.92 | 100 | 0 | 0 |
15/12/2008 |
25.65
|
183,100 | 24.20 | 25.65 | 25.01 | 0 | 3,000 | 0 |
12/12/2008 |
24.20
|
165,000 | 22.74 | 24.20 | 22.74 | 0 | 0 | 0 |
11/12/2008 |
22.74
|
132,900 | 21.65 | 23.19 | 21.56 | 11,100 | 0 | 0 |
10/12/2008 |
21.65
|
68,300 | 22.92 | 22.92 | 21.38 | 0 | 0 | 0 |
09/12/2008 |
22.92
|
77,100 | 22.19 | 23.65 | 21.83 | 0 | 0 | 0 |
08/12/2008 |
22.19
|
131,300 | 23.65 | 23.65 | 21.92 | 0 | 0 | 0 |
05/12/2008 |
23.65
|
96,400 | 24.92 | 24.92 | 23.29 | 0 | 0 | 0 |