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) |
0.40 | 1.40% | 3,100 | 0 | 0 |
28
28.90
28.90
|
2 tháng
(2025-05-12) |
0.48 | 1.70% | 28,400 | -200 | -0.0 |
25
28.90
28.90
|
3 tháng
(2025-04-14) |
0.29 | 1.02% | 38,700 | -300 | -0.0 |
24.79
28.90
28.90
|
6 tháng
(2025-01-13) |
4.42 | 18.05% | 65,802 | -800 | -0.0 |
23.94
31.73
28.90
|
12 tháng
(2024-07-16) |
4.87 | 20.28% | 85,910 | -1,200 | -0.0 |
21.31
31.73
28.90
|
24 tháng
(2023-07-24) |
9.50 | 48.99% | 144,342 | -800 | -0.0 |
16.41
31.73
28.90
|
36 tháng
(2022-07-27) |
9.91 | 52.16% | 237,724 | -1,000 | -0.0 |
14.21
31.73
28.90
|
60 tháng
(2020-08-06) |
15.94 | 123.02% | 634,743 | -44,160 | -1.0 |
12.96
31.73
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2009 |
0.91
|
300 | 0.98 | 0.98 | 0.91 | 0 | 0 | 0 |
09/02/2009 |
0.98
|
200 | 1.00 | 1.00 | 0.98 | 0 | 0 | 0 |
06/02/2009 |
1.00
|
1,200 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 |
05/02/2009 |
1.00
|
1,500 | 0.97 | 1.00 | 1.00 | 0 | 0 | 0 |
04/02/2009 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
03/02/2009 |
0.97
|
300 | 1.04 | 1.04 | 0.97 | 0 | 0 | 0 |
02/02/2009 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
23/01/2009 |
1.04
|
100 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
22/01/2009 |
1.04
|
300 | 1.00 | 1.04 | 1.00 | 0 | 0 | 0 |
21/01/2009 |
1.00
|
100 | 0.99 | 1.00 | 1.00 | 0 | 0 | 0 |
20/01/2009 |
0.99
|
600 | 0.99 | 0.99 | 0.98 | 0 | 0 | 0 |
19/01/2009 |
0.99
|
600 | 1.01 | 1.01 | 0.99 | 0 | 0 | 0 |
16/01/2009 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
15/01/2009 |
1.01
|
0 | 1.02 | 1.01 | 1.01 | 0 | 0 | 0 |
14/01/2009 |
1.02
|
1,300 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
13/01/2009 |
1.02
|
100 | 1.04 | 1.04 | 1.02 | 0 | 0 | 0 |
12/01/2009 |
1.04
|
2,800 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
09/01/2009 |
1.05
|
1,800 | 1.12 | 1.12 | 1.05 | 0 | 0 | 0 |
08/01/2009 |
1.12
|
100 | 1.05 | 1.12 | 1.12 | 0 | 0 | 0 |
07/01/2009 |
1.05
|
100 | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 |
06/01/2009 |
0.99
|
700 | 0.99 | 1.00 | 0.99 | 0 | 0 | 0 |
05/01/2009 |
0.99
|
300 | 0.93 | 0.99 | 0.91 | 0 | 0 | 0 |
02/01/2009 |
0.93
|
100 | 0.92 | 0.93 | 0.93 | 0 | 0 | 0 |
31/12/2008 |
0.92
|
200 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 |
30/12/2008 |
0.94
|
1,100 | 0.97 | 1.04 | 0.94 | 0 | 0 | 0 |
29/12/2008 |
0.97
|
2,700 | 1.04 | 1.04 | 0.97 | 0 | 0 | 0 |
26/12/2008 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
25/12/2008 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
24/12/2008 |
1.04
|
1,000 | 0.99 | 1.04 | 1.04 | 0 | 0 | 0 |
23/12/2008 |
0.99
|
0 | 1.00 | 0.99 | 0.99 | 0 | 0 | 0 |
22/12/2008 |
1.00
|
700 | 1.04 | 1.04 | 0.97 | 0 | 0 | 0 |
19/12/2008 |
1.04
|
3,500 | 1.04 | 1.04 | 0.98 | 0 | 0 | 0 |
18/12/2008 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
17/12/2008 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
16/12/2008 |
1.04
|
100 | 0.99 | 1.04 | 1.04 | 0 | 0 | 0 |
15/12/2008 |
0.99
|
500 | 0.93 | 0.99 | 0.99 | 0 | 0 | 0 |
12/12/2008 |
0.93
|
2,100 | 0.89 | 0.93 | 0.93 | 0 | 0 | 0 |
11/12/2008 |
0.89
|
1,000 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 |
10/12/2008 |
0.91
|
0 | 0.89 | 0.91 | 0.91 | 0 | 0 | 0 |
09/12/2008 |
0.89
|
800 | 0.88 | 0.95 | 0.89 | 0 | 0 | 0 |
08/12/2008 |
0.88
|
2,400 | 0.93 | 0.93 | 0.87 | 0 | 0 | 0 |
05/12/2008 |
0.93
|
2,400 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
04/12/2008 |
0.97
|
300 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
03/12/2008 |
1.02
|
1,500 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
02/12/2008 |
1.10
|
400 | 1.07 | 1.10 | 1.10 | 0 | 0 | 0 |
01/12/2008 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
28/11/2008 |
1.07
|
1,000 | 0.99 | 1.07 | 1.07 | 0 | 0 | 0 |
27/11/2008 |
0.99
|
1,300 | 1.06 | 1.06 | 0.99 | 0 | 0 | 0 |
26/11/2008 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
25/11/2008 |
1.06
|
900 | 1.00 | 1.06 | 1.06 | 0 | 0 | 0 |
24/11/2008 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
21/11/2008 |
1.00
|
2,000 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 |
20/11/2008 |
1.03
|
500 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 |
19/11/2008 |
1.10
|
1,500 | 1.16 | 1.16 | 1.08 | 0 | 0 | 0 |
18/11/2008 |
1.16
|
500 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
17/11/2008 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
14/11/2008 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
13/11/2008 |
1.24
|
800 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
12/11/2008 |
1.26
|
400 | 1.22 | 1.26 | 1.14 | 0 | 0 | 0 |
11/11/2008 |
1.22
|
100 | 1.16 | 1.22 | 1.22 | 0 | 0 | 0 |
10/11/2008 |
1.16
|
1,800 | 1.15 | 1.16 | 1.16 | 0 | 0 | 0 |
07/11/2008 |
1.15
|
2,300 | 1.26 | 1.26 | 1.15 | 0 | 0 | 0 |
06/11/2008 |
1.26
|
4,600 | 1.33 | 1.33 | 1.19 | 0 | 0 | 0 |
05/11/2008 |
1.33
|
4,300 | 1.26 | 1.33 | 1.24 | 0 | 0 | 0 |
04/11/2008 |
1.26
|
500 | 1.20 | 1.26 | 1.22 | 0 | 0 | 0 |
03/11/2008 |
1.20
|
500 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 |
31/10/2008 |
1.22
|
900 | 1.15 | 1.22 | 1.22 | 0 | 0 | 0 |
30/10/2008 |
1.15
|
500 | 1.10 | 1.15 | 1.15 | 0 | 0 | 0 |
29/10/2008 |
1.10
|
7,200 | 1.04 | 1.10 | 1.10 | 0 | 0 | 0 |
28/10/2008 |
1.04
|
2,800 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
27/10/2008 |
1.10
|
400 | 1.15 | 1.15 | 1.10 | 0 | 0 | 0 |
24/10/2008 |
1.15
|
1,700 | 1.23 | 1.26 | 1.15 | 0 | 0 | 0 |
23/10/2008 |
1.23
|
200 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 |
22/10/2008 |
1.32
|
1,700 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
21/10/2008 |
1.41
|
4,000 | 1.34 | 1.45 | 1.41 | 0 | 0 | 0 |
20/10/2008 |
1.34
|
1,900 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
17/10/2008 |
1.43
|
4,900 | 1.34 | 1.43 | 1.41 | 0 | 0 | 0 |
16/10/2008 |
1.34
|
8,700 | 1.27 | 1.34 | 1.33 | 0 | 0 | 0 |
15/10/2008 |
1.27
|
6,400 | 1.19 | 1.27 | 1.21 | 0 | 0 | 0 |
14/10/2008 |
1.19
|
100 | 1.13 | 1.19 | 1.19 | 0 | 0 | 0 |
13/10/2008 |
1.13
|
3,900 | 1.10 | 1.14 | 1.11 | 0 | 0 | 0 |
10/10/2008 |
1.10
|
4,400 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 |
09/10/2008 |
1.19
|
8,600 | 1.17 | 1.26 | 1.17 | 0 | 0 | 0 |
08/10/2008 |
1.17
|
200 | 1.26 | 1.34 | 1.17 | 0 | 0 | 0 |
07/10/2008 |
1.26
|
100 | 1.34 | 1.34 | 1.26 | 0 | 0 | 0 |
06/10/2008 |
1.34
|
200 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
03/10/2008 |
1.41
|
2,100 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
02/10/2008 |
1.49
|
300 | 1.52 | 1.56 | 1.49 | 0 | 0 | 0 |
01/10/2008 |
1.52
|
200 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
30/09/2008 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
29/09/2008 |
1.63
|
300 | 1.56 | 1.63 | 1.63 | 0 | 0 | 0 |
26/09/2008 |
1.56
|
6,500 | 1.49 | 1.58 | 1.49 | 0 | 0 | 0 |
25/09/2008 |
1.49
|
1,000 | 1.46 | 1.49 | 1.49 | 0 | 0 | 0 |
24/09/2008 |
1.46
|
900 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 |
23/09/2008 |
1.46
|
15,200 | 1.55 | 1.65 | 1.45 | 0 | 0 | 0 |
22/09/2008 |
1.55
|
100 | 1.48 | 1.55 | 1.55 | 0 | 0 | 0 |
19/09/2008 |
1.48
|
19,400 | 1.38 | 1.48 | 1.28 | 0 | 500 | 0 |
18/09/2008 |
1.38
|
500 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 |
17/09/2008 |
1.48
|
1,900 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 |
16/09/2008 |
1.58
|
500 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |