Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.18 | -2.69% | 7,747,700 | -13,400 | -0.1 |
6.41
6.78
6.55
|
2 tháng
(2025-05-05) |
0.17 | 2.68% | 13,605,400 | -43,200 | -0.0 |
6.34
6.78
6.55
|
3 tháng
(2025-04-08) |
0 | 0% | 20,677,200 | -78,400 | -0.3 |
6.06
6.80
6.55
|
6 tháng
(2025-01-06) |
-0.34 | -4.96% | 57,738,000 | -85,752 | -0.3 |
6.06
8.68
6.55
|
12 tháng
(2024-07-09) |
-2.15 | -24.83% | 91,135,100 | -41,252 | 0.0 |
6.06
8.72
6.55
|
24 tháng
(2023-07-17) |
-18.24 | -73.70% | 294,981,600 | 37,648 | 1.6 |
6.06
24.95
6.55
|
36 tháng
(2022-07-20) |
-8.25 | -55.90% | 326,216,900 | -6,396,606 | -644.7 |
6.06
29.45
6.55
|
60 tháng
(2020-07-30) |
-0.05 | -0.81% | 329,833,190 | -6,424,126 | -645.0 |
6.06
29.45
6.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2008 |
3.32
|
10,350 | 3.27 | 3.32 | 3.21 | 0 | 950 | 0 |
08/04/2008 |
3.27
|
6,650 | 3.21 | 3.27 | 3.24 | 110 | 0 | 0 |
07/04/2008 |
3.21
|
500 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 |
04/04/2008 |
3.15
|
3,190 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 |
03/04/2008 |
3.12
|
10 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 |
02/04/2008 |
3.09
|
200 | 3.07 | 3.09 | 3.09 | 0 | 0 | 0 |
01/04/2008 |
3.07
|
1,970 | 3.04 | 3.07 | 3.07 | 0 | 150 | 0 |
31/03/2008 |
3.04
|
30 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 |
28/03/2008 |
3.01
|
1,010 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 |
27/03/2008 |
2.98
|
2,050 | 2.95 | 2.98 | 2.98 | 200 | 0 | 0 |
26/03/2008 |
2.95
|
8,120 | 3.09 | 3.09 | 2.95 | 150 | 7,150 | 0 |
25/03/2008 |
3.09
|
10 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
24/03/2008 |
3.24
|
12,650 | 3.38 | 3.38 | 3.24 | 0 | 10,650 | 0 |
21/03/2008 |
3.38
|
980 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/03/2008 |
3.38
|
10,180 | 3.55 | 3.73 | 3.38 | 0 | 180 | 0 |
19/03/2008 |
3.55
|
9,000 | 3.73 | 3.73 | 3.55 | 0 | 800 | 0 |
18/03/2008 |
3.73
|
2,660 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
17/03/2008 |
3.90
|
440 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
14/03/2008 |
4.01
|
2,750 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2008 |
4.10
|
1,790 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
12/03/2008 |
4.16
|
1,840 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
11/03/2008 |
4.27
|
11,640 | 4.07 | 4.27 | 4.07 | 8,590 | 0 | 0 |
10/03/2008 |
4.07
|
15,020 | 3.90 | 4.07 | 4.07 | 9,500 | 0 | 0 |
07/03/2008 |
3.90
|
8,600 | 3.73 | 3.90 | 3.90 | 6,700 | 0 | 0 |
06/03/2008 |
3.73
|
2,030 | 3.55 | 3.73 | 3.73 | 1,430 | 0 | 0 |
05/03/2008 |
3.55
|
6,920 | 3.44 | 3.55 | 3.32 | 5,520 | 0 | 0 |
04/03/2008 |
3.44
|
7,390 | 3.61 | 3.61 | 3.44 | 0 | 1,500 | 0 |
03/03/2008 |
3.61
|
3,810 | 3.67 | 3.84 | 3.61 | 0 | 1,000 | 0 |
29/02/2008 |
3.67
|
2,510 | 3.84 | 3.84 | 3.67 | 0 | 940 | 0 |
28/02/2008 |
3.84
|
2,040 | 4.01 | 4.01 | 3.81 | 20 | 0 | 0 |
27/02/2008 |
4.01
|
5,520 | 4.04 | 4.04 | 3.84 | 20 | 0 | 0 |
26/02/2008 |
4.04
|
2,450 | 4.07 | 4.18 | 3.90 | 20 | 0 | 0 |
25/02/2008 |
4.07
|
5,520 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
22/02/2008 |
3.90
|
880 | 3.73 | 3.90 | 3.84 | 0 | 0 | 0 |
21/02/2008 |
3.73
|
6,550 | 3.84 | 4.01 | 3.73 | 1,000 | 0 | 0 |
20/02/2008 |
3.84
|
820 | 3.84 | 4.01 | 3.84 | 100 | 0 | 0 |
19/02/2008 |
3.84
|
1,470 | 3.95 | 4.13 | 3.84 | 0 | 0 | 0 |
18/02/2008 |
3.95
|
5,000 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
15/02/2008 |
4.13
|
4,350 | 4.01 | 4.13 | 4.13 | 0 | 200 | 0 |
14/02/2008 |
4.01
|
4,680 | 4.16 | 4.21 | 4.01 | 0 | 0 | 0 |
13/02/2008 |
4.16
|
6,740 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
12/02/2008 |
4.36
|
200 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 |
01/02/2008 |
4.27
|
2,680 | 4.13 | 4.30 | 4.21 | 0 | 0 | 0 |
31/01/2008 |
4.13
|
2,020 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
30/01/2008 |
4.30
|
3,890 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
29/01/2008 |
4.13
|
380 | 4.07 | 4.13 | 4.07 | 160 | 0 | 0 |
28/01/2008 |
4.07
|
4,320 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
25/01/2008 |
4.24
|
1,520 | 4.10 | 4.24 | 3.95 | 0 | 0 | 0 |
24/01/2008 |
4.10
|
6,630 | 4.18 | 4.38 | 4.10 | 0 | 0 | 0 |
23/01/2008 |
4.18
|
770 | 4.38 | 4.50 | 4.18 | 0 | 0 | 0 |
22/01/2008 |
4.38
|
13,370 | 4.53 | 4.53 | 4.38 | 2,940 | 0 | 0 |
21/01/2008 |
4.53
|
8,230 | 4.33 | 4.53 | 4.50 | 340 | 0 | 0 |
18/01/2008 |
4.33
|
4,630 | 4.13 | 4.33 | 4.24 | 0 | 0 | 0 |
17/01/2008 |
4.13
|
8,580 | 3.98 | 4.16 | 4.01 | 0 | 0 | 0 |
16/01/2008 |
3.98
|
440 | 3.81 | 3.98 | 3.98 | 0 | 0 | 0 |
15/01/2008 |
3.81
|
4,010 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
14/01/2008 |
3.90
|
12,160 | 3.78 | 3.95 | 3.90 | 0 | 0 | 0 |
11/01/2008 |
3.78
|
420 | 3.61 | 3.78 | 3.73 | 0 | 0 | 0 |
10/01/2008 |
3.61
|
1,250 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
09/01/2008 |
3.73
|
4,400 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
08/01/2008 |
3.73
|
8,100 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 |
07/01/2008 |
3.81
|
4,630 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
04/01/2008 |
4.01
|
2,650 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/01/2008 |
4.01
|
2,360 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
02/01/2008 |
4.13
|
3,080 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
28/12/2007 |
4.33
|
1,170 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
27/12/2007 |
4.36
|
1,630 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/12/2007 |
4.36
|
8,420 | 4.16 | 4.36 | 3.98 | 0 | 0 | 0 |
25/12/2007 |
4.16
|
9,730 | 4.36 | 4.36 | 4.16 | 300 | 0 | 0 |
24/12/2007 |
4.36
|
1,410 | 4.58 | 4.58 | 4.36 | 100 | 0 | 0 |
21/12/2007 |
4.58
|
410 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
20/12/2007 |
4.81
|
100 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
19/12/2007 |
5.04
|
3,780 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
18/12/2007 |
5.10
|
4,800 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |
30/11/-0001 |
0.40
|
189,100 | 0.40 | 0.41 | 0.40 | 0 | 0 | 0 |