Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
4.85 | 15.82% | 1,113,200 | -91,700 | -3.7 |
30.65
36
36
|
2 tháng
(2025-06-02) |
6.45 | 22.20% | 1,845,000 | -119,800 | -4.4 |
28.55
36
36
|
3 tháng
(2025-05-05) |
6.30 | 21.58% | 2,340,500 | -145,000 | -4.1 |
28.40
36
36
|
6 tháng
(2025-02-03) |
7.28 | 25.79% | 7,922,800 | -504,448 | -15.3 |
26
36
36
|
12 tháng
(2024-08-06) |
10.35 | 41.13% | 11,241,500 | -400,050 | -12.0 |
25.15
36
36
|
24 tháng
(2023-08-14) |
13.86 | 64.06% | 17,700,700 | -865,450 | -30.1 |
19.85
36
36
|
36 tháng
(2022-08-17) |
15.74 | 79.70% | 20,726,700 | -28,326 | 7.9 |
17.07
36
36
|
60 tháng
(2020-08-27) |
28.99 | 445.43% | 23,481,280 | 695,514 | 53.2 |
6.22
36
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/07/2007 |
2.37
|
12,230 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
18/07/2007 |
2.41
|
28,210 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
17/07/2007 |
2.47
|
23,400 | 2.37 | 2.47 | 2.33 | 0 | 0 | 0 |
16/07/2007 |
2.37
|
10,800 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
13/07/2007 |
2.41
|
16,950 | 2.41 | 2.41 | 2.41 | 0 | 2,000 | 0 |
12/07/2007 |
2.41
|
6,350 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 |
11/07/2007 |
2.47
|
14,650 | 2.54 | 2.54 | 2.47 | 0 | 0 | 0 |
10/07/2007 |
2.54
|
9,350 | 2.47 | 2.54 | 2.50 | 0 | 0 | 0 |
09/07/2007 |
2.47
|
9,460 | 2.47 | 2.58 | 2.47 | 0 | 0 | 0 |
06/07/2007 |
2.47
|
10,430 | 2.45 | 2.47 | 2.45 | 0 | 0 | 0 |
05/07/2007 |
2.45
|
52,160 | 2.47 | 2.60 | 2.45 | 0 | 0 | 0 |
04/07/2007 |
2.47
|
42,660 | 2.37 | 2.47 | 2.37 | 0 | 0 | 0 |
03/07/2007 |
2.37
|
6,430 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 |
02/07/2007 |
2.50
|
17,440 | 2.62 | 2.62 | 2.50 | 200 | 0 | 0 |
29/06/2007 |
2.62
|
20,690 | 2.62 | 2.62 | 2.62 | 50 | 0 | 0 |
28/06/2007 |
2.62
|
26,990 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
27/06/2007 |
2.70
|
62,040 | 2.80 | 2.80 | 2.70 | 50 | 0 | 0 |
26/06/2007 |
2.80
|
115,960 | 2.68 | 2.80 | 2.56 | 500 | 100 | 0 |
25/06/2007 |
2.68
|
35,830 | 2.82 | 2.82 | 2.68 | 1,100 | 0 | 0 |
22/06/2007 |
2.82
|
240,900 | 2.80 | 2.82 | 2.80 | 2,140 | 0 | 0 |
21/06/2007 |
2.80
|
106,950 | 2.68 | 2.80 | 2.80 | 0 | 1,400 | 0 |
20/06/2007 |
2.68
|
57,230 | 2.56 | 2.68 | 2.68 | 0 | 6,700 | 0 |
19/06/2007 |
2.56
|
257,950 | 2.43 | 2.56 | 2.56 | 0 | 100 | 0 |
18/06/2007 |
2.43
|
39,300 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 |
15/06/2007 |
2.56
|
11,660 | 2.68 | 2.68 | 2.56 | 700 | 0 | 0 |
14/06/2007 |
2.68
|
195,020 | 2.82 | 2.82 | 2.68 | 2,600 | 0 | 0 |
13/06/2007 |
2.82
|
36,780 | 2.70 | 2.82 | 2.82 | 0 | 50 | 0 |
12/06/2007 |
2.70
|
17,010 | 2.58 | 2.70 | 2.70 | 0 | 2,030 | 0 |
11/06/2007 |
2.58
|
16,760 | 2.45 | 2.58 | 2.58 | 0 | 2,010 | 0 |
08/06/2007 |
2.45
|
5,510 | 2.35 | 2.45 | 2.45 | 0 | 10 | 0 |
07/06/2007 |
2.35
|
3,880 | 2.25 | 2.35 | 2.35 | 0 | 0 | 0 |
06/06/2007 |
2.25
|
30,130 | 2.15 | 2.25 | 2.15 | 0 | 0 | 0 |
05/06/2007 |
2.15
|
13,190 | 2.05 | 2.15 | 2.15 | 0 | 0 | 0 |
04/06/2007 |
2.05
|
3,800 | 1.96 | 2.05 | 2.05 | 0 | 0 | 0 |
01/06/2007 |
1.96
|
5,020 | 1.86 | 1.96 | 1.96 | 0 | 0 | 0 |
31/05/2007 |
1.86
|
2,610 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 |
30/05/2007 |
1.77
|
2,970 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
29/05/2007 |
1.69
|
3,080 | 1.61 | 1.69 | 1.69 | 0 | 0 | 0 |
28/05/2007 |
1.61
|
5,080 | 1.53 | 1.61 | 1.61 | 0 | 0 | 0 |
25/05/2007 |
1.53
|
54,000 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 |
24/05/2007 |
1.46
|
10,370 | 1.39 | 1.46 | 1.46 | 0 | 0 | 0 |
23/05/2007 |
1.39
|
1,040 | 1.33 | 1.39 | 1.38 | 0 | 0 | 0 |
22/05/2007 |
1.33
|
6,600 | 1.27 | 1.33 | 1.33 | 0 | 0 | 0 |
21/05/2007 |
1.27
|
3,650 | 1.21 | 1.27 | 1.25 | 0 | 0 | 0 |
18/05/2007 |
1.21
|
14,020 | 1.15 | 1.21 | 1.21 | 0 | 2,000 | 0 |
17/05/2007 |
1.15
|
7,220 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
16/05/2007 |
1.20
|
5,300 | 1.26 | 1.26 | 1.20 | 0 | 1,000 | 0 |
15/05/2007 |
1.26
|
21,590 | 1.20 | 1.26 | 1.25 | 200 | 200 | 0 |
14/05/2007 |
1.20
|
6,670 | 1.14 | 1.20 | 1.20 | 0 | 0 | 0 |
11/05/2007 |
1.14
|
9,920 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 |
10/05/2007 |
1.09
|
9,080 | 1.15 | 1.15 | 1.09 | 0 | 0 | 0 |
09/05/2007 |
1.15
|
6,200 | 1.13 | 1.15 | 1.13 | 0 | 0 | 0 |
08/05/2007 |
1.13
|
6,480 | 1.09 | 1.13 | 1.09 | 2,000 | 0 | 0 |
07/05/2007 |
1.09
|
3,800 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 |
04/05/2007 |
1.10
|
2,090 | 1.09 | 1.11 | 1.09 | 0 | 0 | 0 |
03/05/2007 |
1.09
|
2,820 | 1.11 | 1.11 | 1.09 | 0 | 0 | 0 |
02/05/2007 |
1.11
|
1,750 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
25/04/2007 |
1.11
|
11,620 | 1.05 | 1.11 | 1.05 | 1,500 | 0 | 0 |
24/04/2007 |
1.05
|
5,860 | 1.11 | 1.11 | 1.05 | 1,000 | 0 | 0 |
23/04/2007 |
1.11
|
4,510 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
20/04/2007 |
1.11
|
6,090 | 1.10 | 1.11 | 1.11 | 500 | 3,050 | 0 |
19/04/2007 |
1.10
|
9,520 | 1.05 | 1.11 | 1.10 | 0 | 0 | 0 |
18/04/2007 |
1.05
|
3,850 | 1.02 | 1.07 | 1.02 | 500 | 0 | 0 |
17/04/2007 |
1.02
|
9,570 | 1.07 | 1.07 | 1.02 | 7,000 | 0 | 0 |
16/04/2007 |
1.07
|
4,620 | 1.13 | 1.13 | 1.07 | 3,000 | 10 | 0 |
13/04/2007 |
1.13
|
890 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
12/04/2007 |
1.13
|
1,260 | 1.13 | 1.13 | 1.13 | 0 | 140 | 0 |
11/04/2007 |
1.13
|
8,260 | 1.09 | 1.13 | 1.09 | 0 | 0 | 0 |
10/04/2007 |
1.09
|
6,650 | 1.15 | 1.15 | 1.09 | 200 | 0 | 0 |
09/04/2007 |
1.15
|
7,760 | 1.21 | 1.21 | 1.15 | 1,090 | 0 | 0 |
06/04/2007 |
1.21
|
5,600 | 1.21 | 1.21 | 1.17 | 500 | 0 | 0 |
05/04/2007 |
1.21
|
9,350 | 1.27 | 1.27 | 1.21 | 400 | 0 | 0 |
04/04/2007 |
1.27
|
7,590 | 1.21 | 1.27 | 1.16 | 3,690 | 0 | 0 |
03/04/2007 |
1.21
|
8,650 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
02/04/2007 |
1.24
|
10,210 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 |
30/03/2007 |
1.30
|
31,480 | 1.24 | 1.30 | 1.29 | 0 | 1,000 | 0 |
29/03/2007 |
1.24
|
3,730 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
28/03/2007 |
1.19
|
3,400 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
27/03/2007 |
1.25
|
1,060 | 1.31 | 1.31 | 1.25 | 0 | 0 | 0 |
26/03/2007 |
1.31
|
18,110 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 |
23/03/2007 |
1.38
|
14,090 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 |
22/03/2007 |
1.45
|
17,760 | 1.53 | 1.53 | 1.45 | 100 | 0 | 0 |
21/03/2007 |
1.53
|
66,230 | 1.51 | 1.58 | 1.53 | 0 | 7,100 | 0 |
20/03/2007 |
1.51
|
49,420 | 1.44 | 1.51 | 1.51 | 0 | 0 | 0 |
19/03/2007 |
1.44
|
15,590 | 1.37 | 1.44 | 1.41 | 0 | 0 | 0 |
16/03/2007 |
1.37
|
50,120 | 1.42 | 1.42 | 1.36 | 6,500 | 0 | 0 |
15/03/2007 |
1.42
|
24,050 | 1.50 | 1.50 | 1.42 | 7,100 | 0 | 0 |
14/03/2007 |
1.50
|
101,730 | 1.43 | 1.50 | 1.50 | 3,000 | 3,000 | 0 |
13/03/2007 |
1.43
|
51,260 | 1.36 | 1.43 | 1.37 | 0 | 0 | 0 |
12/03/2007 |
1.36
|
13,540 | 1.30 | 1.36 | 1.36 | 0 | 730 | 0 |
09/03/2007 |
1.30
|
7,620 | 1.24 | 1.30 | 1.30 | 0 | 0 | 0 |
08/03/2007 |
1.24
|
6,220 | 1.18 | 1.24 | 1.21 | 0 | 0 | 0 |
07/03/2007 |
1.18
|
10,610 | 1.13 | 1.18 | 1.18 | 0 | 300 | 0 |
06/03/2007 |
1.13
|
79,240 | 1.07 | 1.13 | 1.13 | 3,730 | 0 | 0 |
05/03/2007 |
1.07
|
21,660 | 1.03 | 1.07 | 1.05 | 0 | 0 | 0 |
02/03/2007 |
1.03
|
15,650 | 1.03 | 1.03 | 1.03 | 100 | 0 | 0 |
01/03/2007 |
1.03
|
8,320 | 1.05 | 1.05 | 1.03 | 800 | 0 | 0 |
28/02/2007 |
1.05
|
13,930 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 |
27/02/2007 |
1.09
|
21,880 | 1.09 | 1.14 | 1.09 | 800 | 0 | 0 |
26/02/2007 |
1.09
|
5,570 | 1.04 | 1.09 | 1.09 | 500 | 0 | 0 |