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 | 0% | 19,159,400 | 2,100 | 0.1 |
66.30
69.20
66.90
|
2 tháng
(2025-05-12) |
7.50 | 12.50% | 40,045,500 | -112 | -0.0 |
59.74
69.20
66.90
|
3 tháng
(2025-04-14) |
8.89 | 15.17% | 51,229,000 | 45,023 | 2.7 |
56.35
69.20
66.90
|
6 tháng
(2025-01-13) |
11.75 | 21.07% | 98,901,200 | -35,361 | -2.6 |
53.04
69.20
66.90
|
12 tháng
(2024-07-16) |
4.11 | 6.49% | 187,330,500 | -62,792 | -4.4 |
53.04
69.20
66.90
|
24 tháng
(2023-07-24) |
19.94 | 41.91% | 384,139,500 | -311,839 | -19.3 |
38.24
69.20
66.90
|
36 tháng
(2022-07-27) |
18.69 | 38.30% | 529,904,600 | -416,014 | -16.5 |
38.24
69.20
66.90
|
60 tháng
(2020-08-06) |
49.03 | 265.53% | 906,807,730 | -443,334 | -40.3 |
18.47
69.20
66.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2001 |
2.00
|
60,000 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 |
07/09/2001 |
2.15
|
109,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
05/09/2001 |
2.15
|
24,300 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
31/08/2001 |
2.01
|
135,800 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 |
29/08/2001 |
1.88
|
9,900 | 2.02 | 2.02 | 1.88 | 0 | 0 | 0 |
27/08/2001 |
2.02
|
2,600 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 |
24/08/2001 |
2.17
|
19,200 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 |
22/08/2001 |
2.33
|
54,000 | 2.18 | 2.33 | 2.33 | 0 | 0 | 0 |
20/08/2001 |
2.18
|
62,400 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 |
17/08/2001 |
2.34
|
17,300 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 |
15/08/2001 |
2.51
|
9,000 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
13/08/2001 |
2.68
|
13,700 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
10/08/2001 |
2.87
|
92,100 | 2.71 | 2.87 | 2.87 | 0 | 0 | 0 |
08/08/2001 |
2.71
|
66,700 | 2.54 | 2.71 | 2.71 | 0 | 0 | 0 |
06/08/2001 |
2.54
|
12,000 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 |
03/08/2001 |
2.71
|
8,600 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
01/08/2001 |
2.90
|
33,700 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
30/07/2001 |
3.11
|
22,400 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
27/07/2001 |
3.30
|
19,100 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
25/07/2001 |
3.35
|
34,100 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 |
23/07/2001 |
3.23
|
87,000 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
20/07/2001 |
3.47
|
12,500 | 3.26 | 3.47 | 3.47 | 0 | 0 | 0 |
18/07/2001 |
3.26
|
16,300 | 3.06 | 3.26 | 3.26 | 0 | 0 | 0 |
16/07/2001 |
3.06
|
54,900 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
13/07/2001 |
3.09
|
42,200 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
11/07/2001 |
3.30
|
12,700 | 3.57 | 3.57 | 3.30 | 0 | 0 | 0 |
09/07/2001 |
3.57
|
23,900 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
06/07/2001 |
3.83
|
80,900 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
04/07/2001 |
3.93
|
92,300 | 3.69 | 3.93 | 3.93 | 0 | 0 | 0 |
02/07/2001 |
3.69
|
13,300 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 |
29/06/2001 |
3.95
|
6,900 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
27/06/2001 |
4.24
|
10,200 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
25/06/2001 |
4.55
|
88,600 | 4.36 | 4.55 | 4.55 | 0 | 0 | 0 |
22/06/2001 |
4.36
|
38,900 | 4.09 | 4.36 | 4.36 | 0 | 0 | 0 |
20/06/2001 |
4.09
|
22,600 | 3.83 | 4.09 | 4.09 | 0 | 0 | 0 |
18/06/2001 |
3.83
|
20,900 | 3.59 | 3.83 | 3.83 | 0 | 0 | 0 |
15/06/2001 |
3.59
|
14,600 | 3.38 | 3.59 | 3.59 | 0 | 0 | 0 |
13/06/2001 |
3.38
|
27,100 | 3.16 | 3.38 | 3.38 | 0 | 0 | 0 |
11/06/2001 |
3.16
|
102,100 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 |
08/06/2001 |
3.11
|
41,100 | 3.06 | 3.11 | 3.11 | 0 | 0 | 0 |
06/06/2001 |
3.06
|
9,000 | 3.02 | 3.06 | 3.06 | 0 | 0 | 0 |
04/06/2001 |
3.02
|
9,200 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 |
01/06/2001 |
2.97
|
9,100 | 2.92 | 2.97 | 2.97 | 0 | 0 | 0 |
30/05/2001 |
2.92
|
6,500 | 2.87 | 2.92 | 2.92 | 0 | 0 | 0 |
28/05/2001 |
2.87
|
5,800 | 2.83 | 2.87 | 2.87 | 0 | 0 | 0 |
25/05/2001 |
2.83
|
13,000 | 2.78 | 2.83 | 2.83 | 0 | 0 | 0 |
23/05/2001 |
2.78
|
16,800 | 2.73 | 2.78 | 2.78 | 0 | 0 | 0 |
21/05/2001 |
2.73
|
100 | 2.68 | 2.73 | 2.73 | 0 | 0 | 0 |
18/05/2001 |
2.68
|
1,100 | 2.63 | 2.68 | 2.68 | 0 | 0 | 0 |
16/05/2001 |
2.63
|
400 | 2.59 | 2.63 | 2.63 | 0 | 0 | 0 |
14/05/2001 |
2.59
|
3,200 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 |
11/05/2001 |
2.54
|
3,600 | 2.49 | 2.54 | 2.54 | 0 | 0 | 0 |
09/05/2001 |
2.49
|
80,200 | 2.44 | 2.49 | 2.49 | 0 | 0 | 0 |
07/05/2001 |
2.44
|
22,400 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 |
04/05/2001 |
2.39
|
16,800 | 2.37 | 2.39 | 2.39 | 0 | 0 | 0 |
02/05/2001 |
2.37
|
11,500 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 |
27/04/2001 |
2.33
|
20,400 | 2.28 | 2.33 | 2.33 | 0 | 0 | 0 |
25/04/2001 |
2.28
|
56,400 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
23/04/2001 |
2.24
|
156,300 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
20/04/2001 |
2.28
|
28,400 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
18/04/2001 |
2.24
|
32,900 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 |
16/04/2001 |
2.20
|
30,900 | 2.15 | 2.20 | 2.20 | 0 | 0 | 0 |
13/04/2001 |
2.15
|
39,100 | 2.12 | 2.15 | 2.15 | 0 | 0 | 0 |
11/04/2001 |
2.12
|
36,700 | 2.08 | 2.12 | 2.12 | 0 | 0 | 0 |
09/04/2001 |
2.08
|
21,600 | 2.04 | 2.08 | 2.08 | 0 | 0 | 0 |
06/04/2001 |
2.04
|
16,600 | 2.00 | 2.04 | 2.04 | 0 | 0 | 0 |
04/04/2001 |
2.00
|
7,200 | 1.96 | 2.00 | 2.00 | 0 | 0 | 0 |
02/04/2001 |
1.96
|
17,600 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 |
30/03/2001 |
1.92
|
19,100 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 |
28/03/2001 |
1.89
|
13,400 | 1.86 | 1.89 | 1.89 | 0 | 0 | 0 |
26/03/2001 |
1.86
|
20,500 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
23/03/2001 |
1.89
|
17,900 | 1.92 | 1.92 | 1.89 | 0 | 0 | 0 |
21/03/2001 |
1.92
|
36,100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
19/03/2001 |
1.92
|
98,100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
16/03/2001 |
1.92
|
39,400 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
14/03/2001 |
1.92
|
41,700 | 1.91 | 1.92 | 1.92 | 0 | 0 | 0 |
12/03/2001 |
1.91
|
37,900 | 1.88 | 1.91 | 1.91 | 0 | 0 | 0 |
09/03/2001 |
1.88
|
21,900 | 1.84 | 1.88 | 1.88 | 0 | 0 | 0 |
07/03/2001 |
1.84
|
8,900 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
05/03/2001 |
1.88
|
31,800 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 |
02/03/2001 |
1.91
|
98,300 | 1.88 | 1.91 | 1.91 | 0 | 0 | 0 |
28/02/2001 |
1.88
|
125,000 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 |
26/02/2001 |
1.92
|
11,100 | 1.88 | 1.92 | 1.92 | 0 | 0 | 0 |
23/02/2001 |
1.88
|
28,400 | 1.85 | 1.88 | 1.88 | 0 | 0 | 0 |
21/02/2001 |
1.85
|
102,200 | 1.81 | 1.85 | 1.85 | 0 | 0 | 0 |
19/02/2001 |
1.81
|
10,700 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
16/02/2001 |
1.85
|
7,400 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 |
14/02/2001 |
1.88
|
33,700 | 1.92 | 1.92 | 1.88 | 0 | 0 | 0 |
12/02/2001 |
1.92
|
52,900 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
09/02/2001 |
1.96
|
145,800 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
07/02/2001 |
2.00
|
600 | 1.96 | 2.00 | 2.00 | 0 | 0 | 0 |
05/02/2001 |
1.96
|
600 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 |
02/02/2001 |
1.92
|
200 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 |
31/01/2001 |
1.89
|
400 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 |
29/01/2001 |
1.85
|
500 | 1.82 | 1.85 | 1.85 | 0 | 0 | 0 |
19/01/2001 |
1.82
|
200 | 1.79 | 1.82 | 1.82 | 0 | 0 | 0 |
17/01/2001 |
1.79
|
10,500 | 1.75 | 1.79 | 1.79 | 0 | 0 | 0 |
15/01/2001 |
1.75
|
18,600 | 1.72 | 1.75 | 1.75 | 0 | 0 | 0 |
12/01/2001 |
1.72
|
26,500 | 1.69 | 1.72 | 1.72 | 0 | 0 | 0 |
10/01/2001 |
1.69
|
8,500 | 1.66 | 1.69 | 1.69 | 0 | 0 | 0 |