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) |
-0.60 | -1.38% | 1,732,200 | -17,500 | -0.6 |
42.50
43.90
42.50
|
2 tháng
(2025-05-12) |
4.85 | 12.73% | 3,588,300 | -50,600 | -1.8 |
38
43.90
42.50
|
3 tháng
(2025-04-14) |
4.15 | 10.70% | 4,018,100 | -48,100 | -1.7 |
37.90
43.90
42.50
|
6 tháng
(2025-01-13) |
1.76 | 4.27% | 6,491,500 | 17,360 | 0.5 |
34.55
43.90
42.50
|
12 tháng
(2024-07-16) |
0.60 | 1.42% | 11,988,400 | -417,326 | -17.2 |
34.55
43.90
42.50
|
24 tháng
(2023-07-24) |
0.18 | 0.43% | 33,371,800 | -279,131 | -11.7 |
34.55
52.32
42.50
|
36 tháng
(2022-07-27) |
15.29 | 55.26% | 46,054,900 | 662,273 | 23.0 |
18.11
52.32
42.50
|
60 tháng
(2020-08-06) |
21.40 | 99.31% | 79,684,440 | 1,158,333 | 48.6 |
18.11
52.32
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2006 |
8.16
|
28,520 | 8.11 | 8.16 | 8.11 | 0 | 0 | 0 |
13/04/2006 |
8.11
|
34,290 | 7.98 | 8.16 | 8.11 | 0 | 0 | 0 |
12/04/2006 |
7.98
|
39,250 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
11/04/2006 |
7.80
|
29,940 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
10/04/2006 |
7.98
|
29,850 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
07/04/2006 |
7.98
|
29,040 | 7.80 | 7.98 | 7.98 | 0 | 0 | 0 |
06/04/2006 |
7.80
|
61,640 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
05/04/2006 |
7.70
|
67,090 | 7.34 | 7.70 | 7.25 | 0 | 0 | 0 |
04/04/2006 |
7.34
|
66,430 | 7.70 | 8.07 | 7.34 | 0 | 0 | 0 |
03/04/2006 |
7.70
|
31,350 | 7.34 | 7.70 | 7.70 | 0 | 0 | 0 |
31/03/2006 |
7.34
|
30,610 | 7.02 | 7.34 | 7.34 | 0 | 0 | 0 |
30/03/2006 |
7.02
|
34,020 | 6.80 | 7.02 | 6.98 | 0 | 0 | 0 |
29/03/2006 |
6.80
|
21,660 | 6.48 | 6.80 | 6.80 | 0 | 0 | 0 |
28/03/2006 |
6.48
|
23,860 | 6.44 | 6.53 | 6.48 | 0 | 0 | 0 |
27/03/2006 |
6.44
|
29,700 | 6.35 | 6.44 | 6.44 | 0 | 0 | 0 |
24/03/2006 |
6.35
|
23,620 | 6.30 | 6.35 | 6.35 | 0 | 0 | 0 |
23/03/2006 |
6.30
|
48,610 | 6.16 | 6.30 | 6.25 | 0 | 0 | 0 |
22/03/2006 |
6.16
|
51,760 | 6.44 | 6.44 | 6.16 | 0 | 0 | 0 |
21/03/2006 |
6.44
|
24,550 | 6.35 | 6.44 | 6.35 | 0 | 0 | 0 |
20/03/2006 |
6.35
|
45,490 | 6.07 | 6.35 | 6.35 | 0 | 0 | 0 |
17/03/2006 |
6.07
|
24,070 | 5.80 | 6.07 | 6.07 | 0 | 0 | 0 |
16/03/2006 |
5.80
|
30,980 | 5.71 | 5.80 | 5.80 | 0 | 0 | 0 |
15/03/2006 |
5.71
|
34,790 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
14/03/2006 |
5.71
|
44,850 | 5.57 | 5.80 | 5.71 | 0 | 0 | 0 |
13/03/2006 |
5.57
|
38,650 | 5.35 | 5.57 | 5.44 | 0 | 0 | 0 |
10/03/2006 |
5.35
|
44,020 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
09/03/2006 |
5.35
|
6,850 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
08/03/2006 |
5.35
|
17,890 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
07/03/2006 |
5.35
|
28,470 | 5.30 | 5.35 | 5.35 | 0 | 0 | 0 |
06/03/2006 |
5.30
|
29,110 | 5.08 | 5.30 | 5.26 | 0 | 0 | 0 |
03/03/2006 |
5.08
|
55,770 | 5.30 | 5.53 | 5.08 | 0 | 0 | 0 |
02/03/2006 |
5.30
|
12,050 | 5.08 | 5.30 | 5.30 | 0 | 0 | 0 |
01/03/2006 |
5.08
|
35,990 | 4.85 | 5.08 | 5.08 | 0 | 0 | 0 |
28/02/2006 |
4.85
|
17,860 | 4.62 | 4.85 | 4.85 | 0 | 0 | 0 |
27/02/2006 |
4.62
|
22,910 | 4.50 | 4.62 | 4.58 | 0 | 0 | 0 |
24/02/2006 |
4.50
|
10,630 | 4.42 | 4.50 | 4.44 | 0 | 0 | 0 |
23/02/2006 |
4.42
|
37,740 | 4.31 | 4.42 | 4.35 | 0 | 0 | 0 |
22/02/2006 |
4.31
|
13,150 | 4.40 | 4.41 | 4.31 | 0 | 0 | 0 |
21/02/2006 |
4.40
|
23,540 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 |
20/02/2006 |
4.62
|
6,740 | 4.44 | 4.62 | 4.44 | 0 | 0 | 0 |
17/02/2006 |
4.44
|
31,190 | 4.41 | 4.44 | 4.44 | 0 | 0 | 0 |
16/02/2006 |
4.41
|
6,330 | 4.37 | 4.41 | 4.40 | 0 | 0 | 0 |
15/02/2006 |
4.37
|
11,550 | 4.31 | 4.41 | 4.37 | 0 | 0 | 0 |
14/02/2006 |
4.31
|
17,480 | 4.28 | 4.31 | 4.31 | 0 | 0 | 0 |
13/02/2006 |
4.28
|
17,040 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
10/02/2006 |
4.35
|
5,250 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
09/02/2006 |
4.40
|
5,860 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
08/02/2006 |
4.44
|
17,340 | 4.33 | 4.44 | 4.40 | 0 | 0 | 0 |
07/02/2006 |
4.33
|
14,540 | 4.27 | 4.33 | 4.31 | 0 | 0 | 0 |
06/02/2006 |
4.27
|
8,650 | 4.24 | 4.27 | 4.27 | 0 | 0 | 0 |
27/01/2006 |
4.24
|
26,210 | 4.21 | 4.34 | 4.24 | 0 | 0 | 0 |
26/01/2006 |
4.21
|
15,870 | 4.02 | 4.21 | 4.21 | 0 | 0 | 0 |
25/01/2006 |
4.02
|
4,460 | 4.00 | 4.02 | 4.02 | 0 | 0 | 0 |
24/01/2006 |
4.00
|
2,850 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
23/01/2006 |
4.00
|
5,880 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
20/01/2006 |
4.00
|
2,260 | 3.99 | 4.00 | 3.99 | 0 | 0 | 0 |
19/01/2006 |
3.99
|
4,960 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
18/01/2006 |
3.96
|
9,470 | 3.92 | 3.96 | 3.94 | 0 | 0 | 0 |
17/01/2006 |
3.92
|
3,540 | 3.90 | 3.92 | 3.90 | 0 | 0 | 0 |
13/01/2006 |
3.90
|
4,400 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
12/01/2006 |
3.92
|
19,990 | 3.90 | 3.92 | 3.92 | 0 | 0 | 0 |
11/01/2006 |
3.90
|
15,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/01/2006 |
3.90
|
6,940 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/01/2006 |
3.90
|
9,990 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
06/01/2006 |
3.92
|
9,410 | 3.90 | 3.92 | 3.92 | 0 | 0 | 0 |
05/01/2006 |
3.90
|
5,210 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/01/2006 |
3.90
|
7,360 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 |
03/01/2006 |
3.86
|
6,010 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
30/12/2005 |
3.90
|
9,680 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 |
29/12/2005 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
28/12/2005 |
3.87
|
5,530 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
27/12/2005 |
3.96
|
3,200 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 |
26/12/2005 |
4.01
|
3,970 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
23/12/2005 |
4.01
|
1,240 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 |
22/12/2005 |
3.94
|
3,070 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
21/12/2005 |
3.96
|
1,190 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
20/12/2005 |
3.96
|
5,940 | 3.94 | 3.96 | 3.95 | 0 | 0 | 0 |
19/12/2005 |
3.94
|
4,980 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
16/12/2005 |
4.01
|
4,770 | 4.00 | 4.01 | 4.00 | 0 | 0 | 0 |
15/12/2005 |
4.00
|
2,800 | 3.99 | 4.02 | 4.00 | 0 | 0 | 0 |
14/12/2005 |
3.99
|
6,990 | 3.97 | 3.99 | 3.90 | 0 | 0 | 0 |
13/12/2005 |
3.97
|
7,780 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
12/12/2005 |
4.02
|
970 | 4.02 | 4.03 | 4.02 | 0 | 0 | 0 |
09/12/2005 |
4.02
|
4,620 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 |
08/12/2005 |
4.03
|
10,280 | 3.99 | 4.03 | 4.00 | 0 | 0 | 0 |
07/12/2005 |
3.99
|
13,680 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
06/12/2005 |
3.96
|
9,340 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
05/12/2005 |
3.99
|
11,010 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
02/12/2005 |
4.01
|
2,380 | 4.00 | 4.01 | 4.00 | 0 | 0 | 0 |
01/12/2005 |
4.00
|
8,120 | 4.00 | 4.00 | 3.99 | 0 | 0 | 0 |
30/11/2005 |
4.00
|
5,280 | 3.90 | 4.00 | 3.94 | 0 | 0 | 0 |
29/11/2005 |
3.90
|
10,760 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 |
28/11/2005 |
3.85
|
3,370 | 3.99 | 4.07 | 3.85 | 0 | 0 | 0 |
25/11/2005 |
3.99
|
45,350 | 3.88 | 3.99 | 3.89 | 0 | 0 | 0 |
24/11/2005 |
3.88
|
8,740 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
23/11/2005 |
3.94
|
19,120 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
22/11/2005 |
4.02
|
4,300 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
21/11/2005 |
4.06
|
18,700 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
18/11/2005 |
4.08
|
9,750 | 4.10 | 4.10 | 4.08 | 0 | 0 | 0 |
17/11/2005 |
4.10
|
28,160 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |