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) |
0.10 | 0.95% | 32,100 | 0 | 0 |
10.50
11.20
10.70
|
2 tháng
(2025-05-26) |
0.48 | 4.79% | 56,600 | 0 | 0 |
9.74
11.25
10.70
|
3 tháng
(2025-04-28) |
0.67 | 6.79% | 66,900 | 0 | 0 |
9.74
11.25
10.70
|
6 tháng
(2025-02-03) |
0.77 | 7.81% | 133,922 | 0 | 0 |
9.45
11.25
10.70
|
12 tháng
(2024-07-30) |
0.39 | 3.82% | 301,878 | -2,600 | -0.0 |
9.17
11.34
10.70
|
24 tháng
(2023-08-07) |
-1.31 | -10.99% | 520,486 | -7,106 | -0.1 |
9.17
17.18
10.70
|
36 tháng
(2022-08-10) |
-0.55 | -4.93% | 1,568,973 | -26,589 | -0.3 |
9.17
17.18
10.70
|
60 tháng
(2020-08-20) |
-6.74 | -38.86% | 2,070,943 | -28,806 | -0.3 |
9.17
18.13
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/07/2009 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
16/07/2009 |
2.25
|
1,900 | 2.10 | 2.25 | 2.22 | 0 | 0 | 0 |
15/07/2009 |
2.10
|
100 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
14/07/2009 |
2.21
|
3,000 | 2.36 | 2.36 | 2.21 | 0 | 3,000 | 0 |
13/07/2009 |
2.36
|
100 | 2.53 | 2.53 | 2.36 | 100 | 0 | 0 |
10/07/2009 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
09/07/2009 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
08/07/2009 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
07/07/2009 |
2.53
|
2,100 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
06/07/2009 |
2.53
|
200 | 2.48 | 2.53 | 2.53 | 0 | 0 | 0 |
03/07/2009 |
2.48
|
1,400 | 2.35 | 2.48 | 2.28 | 0 | 0 | 0 |
02/07/2009 |
2.35
|
200 | 2.22 | 2.35 | 2.35 | 0 | 0 | 0 |
01/07/2009 |
2.22
|
5,500 | 2.27 | 2.27 | 2.11 | 0 | 0 | 0 |
30/06/2009 |
2.27
|
7,300 | 2.36 | 2.49 | 2.21 | 0 | 0 | 0 |
29/06/2009 |
2.36
|
1,400 | 2.23 | 2.38 | 2.35 | 0 | 0 | 0 |
26/06/2009 |
2.23
|
4,500 | 2.61 | 2.61 | 2.22 | 0 | 0 | 0 |
25/06/2009 |
2.61
|
12,100 | 2.51 | 2.61 | 2.35 | 0 | 0 | 0 |
24/06/2009 |
2.51
|
7,200 | 2.68 | 2.78 | 2.49 | 0 | 0 | 0 |
23/06/2009 |
2.68
|
3,000 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
22/06/2009 |
2.87
|
2,200 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
19/06/2009 |
2.95
|
4,900 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 |
18/06/2009 |
3.16
|
4,400 | 2.92 | 3.16 | 3.16 | 0 | 0 | 0 |
17/06/2009 |
2.92
|
10,100 | 3.12 | 3.26 | 2.92 | 1,000 | 0 | 0 |
16/06/2009 |
3.12
|
13,800 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 |
15/06/2009 |
3.34
|
22,700 | 3.24 | 3.46 | 3.03 | 100 | 100 | 0 |
12/06/2009 |
3.24
|
8,500 | 3.03 | 3.24 | 3.24 | 0 | 0 | 0 |
11/06/2009 |
3.03
|
7,300 | 2.83 | 3.03 | 3.03 | 0 | 0 | 0 |
10/06/2009 |
2.83
|
26,900 | 2.65 | 2.83 | 2.83 | 0 | 0 | 0 |
09/06/2009 |
2.65
|
24,300 | 2.48 | 2.65 | 2.65 | 0 | 0 | 0 |
08/06/2009 |
2.48
|
300 | 2.30 | 2.48 | 2.48 | 0 | 0 | 0 |
28/05/2009 |
2.30
|
1,580 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
27/05/2009 |
2.41
|
8,170 | 2.34 | 2.41 | 2.23 | 0 | 0 | 0 |
26/05/2009 |
2.34
|
2,190 | 2.31 | 2.35 | 2.28 | 0 | 0 | 0 |
25/05/2009 |
2.31
|
2,420 | 2.27 | 2.31 | 2.21 | 0 | 0 | 0 |
22/05/2009 |
2.27
|
3,850 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
21/05/2009 |
2.28
|
7,150 | 2.32 | 2.34 | 2.28 | 0 | 0 | 0 |
20/05/2009 |
2.32
|
13,220 | 2.32 | 2.32 | 2.31 | 0 | 550 | 0 |
19/05/2009 |
2.32
|
2,540 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
18/05/2009 |
2.31
|
3,400 | 2.25 | 2.31 | 2.22 | 0 | 0 | 0 |
15/05/2009 |
2.25
|
5,700 | 2.25 | 2.35 | 2.19 | 0 | 0 | 0 |
14/05/2009 |
2.25
|
100 | 2.23 | 2.25 | 2.25 | 0 | 0 | 0 |
13/05/2009 |
2.23
|
6,980 | 2.13 | 2.23 | 2.22 | 0 | 1,000 | 0 |
12/05/2009 |
2.13
|
2,610 | 2.18 | 2.25 | 2.10 | 0 | 0 | 0 |
11/05/2009 |
2.18
|
1,720 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 |
08/05/2009 |
2.27
|
4,270 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
07/05/2009 |
2.27
|
3,700 | 2.25 | 2.31 | 2.27 | 0 | 0 | 0 |
06/05/2009 |
2.25
|
170 | 2.36 | 2.36 | 2.25 | 0 | 0 | 0 |
05/05/2009 |
2.36
|
5,420 | 2.26 | 2.36 | 2.36 | 0 | 0 | 0 |
04/05/2009 |
2.26
|
590 | 2.15 | 2.26 | 2.25 | 0 | 0 | 0 |
29/04/2009 |
2.15
|
1,370 | 2.14 | 2.15 | 2.11 | 0 | 0 | 0 |
28/04/2009 |
2.14
|
7,450 | 2.09 | 2.14 | 2.14 | 0 | 0 | 0 |
27/04/2009 |
2.09
|
320 | 2.09 | 2.09 | 1.98 | 0 | 0 | 0 |
24/04/2009 |
2.09
|
600 | 2.05 | 2.09 | 1.98 | 0 | 0 | 0 |
23/04/2009 |
2.05
|
3,100 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 |
22/04/2009 |
2.05
|
1,010 | 1.96 | 2.05 | 1.96 | 0 | 0 | 0 |
21/04/2009 |
1.96
|
100 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
20/04/2009 |
2.00
|
3,300 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
17/04/2009 |
2.10
|
3,700 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
16/04/2009 |
2.01
|
3,720 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
15/04/2009 |
2.01
|
120 | 2.01 | 2.08 | 2.01 | 0 | 0 | 0 |
14/04/2009 |
2.01
|
800 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 |
13/04/2009 |
1.92
|
1,150 | 2.00 | 2.09 | 1.92 | 0 | 0 | 0 |
10/04/2009 |
2.00
|
3,450 | 1.91 | 2.00 | 2.00 | 0 | 0 | 0 |
09/04/2009 |
1.91
|
300 | 1.92 | 2.01 | 1.91 | 0 | 0 | 0 |
08/04/2009 |
1.92
|
130 | 1.97 | 2.02 | 1.92 | 0 | 0 | 0 |
07/04/2009 |
1.97
|
890 | 1.88 | 1.97 | 1.94 | 0 | 0 | 0 |
03/04/2009 |
1.88
|
2,960 | 1.97 | 1.97 | 1.88 | 0 | 2,880 | 0 |
02/04/2009 |
1.97
|
800 | 1.94 | 2.04 | 1.97 | 0 | 0 | 0 |
01/04/2009 |
1.94
|
130 | 1.85 | 1.94 | 1.87 | 0 | 0 | 0 |
31/03/2009 |
1.85
|
160 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 |
30/03/2009 |
1.92
|
560 | 1.83 | 1.92 | 1.76 | 0 | 0 | 0 |
27/03/2009 |
1.83
|
160 | 1.87 | 1.87 | 1.83 | 0 | 0 | 0 |
26/03/2009 |
1.87
|
280 | 1.79 | 1.87 | 1.87 | 0 | 0 | 0 |
25/03/2009 |
1.79
|
400 | 1.88 | 1.97 | 1.79 | 290 | 0 | 0 |
24/03/2009 |
1.88
|
470 | 1.80 | 1.88 | 1.75 | 0 | 0 | 0 |
23/03/2009 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
20/03/2009 |
1.80
|
3,630 | 1.79 | 1.87 | 1.79 | 0 | 0 | 0 |
19/03/2009 |
1.79
|
990 | 1.78 | 1.83 | 1.78 | 0 | 100 | 0 |
18/03/2009 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
17/03/2009 |
1.78
|
230 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 |
16/03/2009 |
1.80
|
230 | 1.83 | 1.92 | 1.74 | 0 | 0 | 0 |
13/03/2009 |
1.83
|
1,030 | 1.75 | 1.83 | 1.70 | 10 | 0 | 0 |
12/03/2009 |
1.75
|
110 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
11/03/2009 |
1.75
|
4,230 | 1.75 | 1.83 | 1.75 | 0 | 0 | 0 |
10/03/2009 |
1.75
|
200 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 |
09/03/2009 |
1.80
|
2,230 | 1.72 | 1.80 | 1.80 | 0 | 0 | 0 |
06/03/2009 |
1.72
|
2,010 | 1.72 | 1.72 | 1.70 | 0 | 0 | 0 |
05/03/2009 |
1.72
|
1,500 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
04/03/2009 |
1.64
|
2,220 | 1.64 | 1.72 | 1.64 | 0 | 0 | 0 |
03/03/2009 |
1.64
|
210 | 1.63 | 1.64 | 1.64 | 0 | 0 | 0 |
02/03/2009 |
1.63
|
510 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
27/02/2009 |
1.63
|
750 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 |
26/02/2009 |
1.68
|
5,520 | 1.75 | 1.75 | 1.67 | 0 | 4,540 | 0 |
25/02/2009 |
1.75
|
2,720 | 1.72 | 1.75 | 1.66 | 0 | 0 | 0 |
24/02/2009 |
1.72
|
1,700 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
23/02/2009 |
1.64
|
1,680 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
20/02/2009 |
1.71
|
30 | 1.63 | 1.71 | 1.71 | 0 | 0 | 0 |
19/02/2009 |
1.63
|
2,700 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 |
18/02/2009 |
1.66
|
4,070 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |
17/02/2009 |
1.71
|
170 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |