Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
0.50 | 3.62% | 36,700 | 0 | 0 |
13.50
15.60
14.30
|
2 tháng
(2025-05-12) |
1.08 | 8.16% | 225,100 | 0 | 0 |
10.81
15.60
14.30
|
3 tháng
(2025-04-11) |
1.08 | 8.16% | 225,100 | 0 | 0 |
10.81
15.60
14.30
|
6 tháng
(2025-01-13) |
0.01 | 0.05% | 276,381 | 0 | 0 |
10.72
17.33
14.30
|
12 tháng
(2024-07-15) |
1.17 | 8.90% | 333,136 | 0 | 0 |
7.88
17.33
14.30
|
24 tháng
(2023-07-21) |
1.97 | 15.98% | 1,875,715 | 0 | 0 |
7.88
17.33
14.30
|
36 tháng
(2022-07-26) |
0.07 | 0.52% | 2,536,923 | 0 | 0 |
7.88
17.33
14.30
|
60 tháng
(2020-08-05) |
8.87 | 163.40% | 4,599,754 | 0 | 0 |
5.09
19.58
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
16/09/2020 |
6.04
|
53 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
15/09/2020 |
6.04
|
4,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
14/09/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
11/09/2020 |
5.16
|
2,000 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 |
10/09/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
09/09/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
08/09/2020 |
5.09
|
54 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
07/09/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
04/09/2020 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
03/09/2020 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
01/09/2020 |
6.04
|
10,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
31/08/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
28/08/2020 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
27/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
26/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
25/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
24/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
21/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
20/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
19/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
18/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
17/08/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
14/08/2020 |
6.11
|
6,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
13/08/2020 |
6.11
|
2,500 | 5.43 | 6.11 | 5.43 | 0 | 0 | 0 |
12/08/2020 |
6.11
|
5,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
11/08/2020 |
6.11
|
6,300 | 6.79 | 6.79 | 6.11 | 0 | 0 | 0 |
10/08/2020 |
6.58
|
38,300 | 6.24 | 6.58 | 6.11 | 0 | 0 | 0 |
07/08/2020 |
6.24
|
36,000 | 5.43 | 6.24 | 5.43 | 0 | 0 | 0 |
06/08/2020 |
5.43
|
6,200 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
05/08/2020 |
5.43
|
3,000 | 5.36 | 5.43 | 5.36 | 0 | 0 | 0 |
04/08/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/08/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
31/07/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
30/07/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
29/07/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
28/07/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
27/07/2020 |
4.75
|
7,100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
24/07/2020 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
23/07/2020 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
22/07/2020 |
5.56
|
7,000 | 5.50 | 5.56 | 5.50 | 0 | 0 | 0 |
21/07/2020 |
4.89
|
2,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
20/07/2020 |
5.09
|
1,100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
17/07/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
16/07/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
15/07/2020 |
5.36
|
7,100 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 |
14/07/2020 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
13/07/2020 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
10/07/2020 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
09/07/2020 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
08/07/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
07/07/2020 |
4.75
|
2,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
06/07/2020 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/07/2020 |
4.75
|
1,800 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 |
02/07/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
01/07/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
30/06/2020 |
4.89
|
2,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
29/06/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
26/06/2020 |
4.89
|
4,700 | 5.09 | 5.09 | 4.89 | 0 | 0 | 0 |
25/06/2020 |
5.09
|
1,600 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
24/06/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
23/06/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
22/06/2020 |
5.16
|
2,300 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
19/06/2020 |
5.23
|
7,000 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 |
18/06/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
17/06/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
16/06/2020 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
15/06/2020 |
5.09
|
6,900 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
12/06/2020 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
11/06/2020 |
5.36
|
1,900 | 4.75 | 5.36 | 4.75 | 0 | 0 | 0 |
10/06/2020 |
5.36
|
2,100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
09/06/2020 |
5.36
|
15,600 | 5.23 | 5.36 | 5.23 | 0 | 0 | 0 |
08/06/2020 |
5.90
|
23,000 | 5.97 | 6.11 | 5.02 | 0 | 0 | 0 |
05/06/2020 |
5.36
|
6,200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
04/06/2020 |
5.29
|
2,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
03/06/2020 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
02/06/2020 |
5.43
|
1,500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
01/06/2020 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
29/05/2020 |
5.43
|
29,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
28/05/2020 |
5.43
|
1,000 | 5.36 | 5.43 | 4.68 | 0 | 0 | 0 |
27/05/2020 |
5.43
|
17,300 | 5.56 | 5.56 | 5.43 | 0 | 0 | 0 |
26/05/2020 |
5.70
|
9,300 | 5.63 | 5.70 | 5.56 | 0 | 0 | 0 |
25/05/2020 |
5.77
|
9,000 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 |
22/05/2020 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/05/2020 |
6.04
|
1,900 | 5.97 | 6.04 | 5.97 | 0 | 0 | 0 |
20/05/2020 |
6.04
|
8,100 | 5.97 | 6.11 | 5.97 | 0 | 0 | 0 |
19/05/2020 |
6.45
|
2,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
18/05/2020 |
6.45
|
2,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
15/05/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
14/05/2020 |
6.11
|
2,200 | 6.11 | 6.11 | 5.50 | 0 | 0 | 0 |
13/05/2020 |
6.45
|
5,010 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
12/05/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/05/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/05/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/05/2020 |
7.40
|
1,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/05/2020 |
7.47
|
4,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
05/05/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
04/05/2020 |
7.47
|
2,500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
29/04/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
28/04/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |