Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.80 | 9.30% | 400 | 0 | 0 |
8.60
9.50
9.40
|
2 tháng
(2025-05-26) |
0.90 | 10.59% | 2,500 | 0 | 0 |
8.50
9.50
9.40
|
3 tháng
(2025-04-28) |
0.70 | 8.05% | 17,200 | 0 | 0 |
8.30
9.50
9.40
|
6 tháng
(2025-02-03) |
2.60 | 38.24% | 68,757 | 0 | 0 |
6.80
9.50
9.40
|
12 tháng
(2024-07-30) |
-2.78 | -22.81% | 289,617 | 0 | 0 |
5.95
12.64
9.40
|
24 tháng
(2023-08-07) |
4.39 | 87.80% | 787,332 | 0 | 0 |
3.72
14.78
9.40
|
36 tháng
(2022-08-10) |
4.12 | 77.90% | 927,813 | 0 | 0 |
3.04
14.78
9.40
|
60 tháng
(2020-08-20) |
-1.79 | -16.02% | 2,178,461 | 0 | 0 |
3.04
18.24
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
25/03/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
24/03/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
23/03/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
20/03/2020 |
11.56
|
100 | 10.18 | 11.56 | 11.56 | 0 | 0 | 0 |
19/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
18/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
17/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
13/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
12/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
11/03/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
10/03/2020 |
10.18
|
100 | 8.94 | 10.18 | 10.18 | 0 | 0 | 0 |
09/03/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
06/03/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
05/03/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
04/03/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
03/03/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
02/03/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
28/02/2020 |
8.94
|
100 | 7.05 | 8.94 | 8.94 | 0 | 0 | 0 |
27/02/2020 |
7.05
|
200 | 8.29 | 8.65 | 7.05 | 0 | 0 | 0 |
26/02/2020 |
8.29
|
100 | 7.27 | 8.29 | 8.29 | 0 | 0 | 0 |
25/02/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
24/02/2020 |
7.27
|
100 | 6.18 | 7.27 | 7.27 | 0 | 0 | 0 |
21/02/2020 |
6.18
|
1,900 | 6.98 | 8.29 | 6.18 | 0 | 0 | 0 |
20/02/2020 |
6.98
|
700 | 7.12 | 9.01 | 6.98 | 0 | 0 | 0 |
19/02/2020 |
7.12
|
200 | 8.21 | 9.01 | 7.12 | 0 | 0 | 0 |
18/02/2020 |
8.21
|
200 | 9.59 | 9.59 | 8.21 | 0 | 0 | 0 |
17/02/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
14/02/2020 |
9.59
|
100 | 8.43 | 9.59 | 9.59 | 0 | 0 | 0 |
13/02/2020 |
8.43
|
100 | 7.41 | 8.43 | 8.43 | 0 | 0 | 0 |
12/02/2020 |
7.41
|
1,100 | 6.47 | 7.41 | 7.41 | 0 | 0 | 0 |
11/02/2020 |
6.47
|
0 | 7.34 | 6.47 | 6.47 | 0 | 0 | 0 |
10/02/2020 |
7.34
|
1,800 | 7.41 | 7.41 | 6.32 | 0 | 0 | 0 |
07/02/2020 |
7.41
|
200 | 8.21 | 8.21 | 7.41 | 0 | 0 | 0 |
06/02/2020 |
8.21
|
1,200 | 9.59 | 9.59 | 8.21 | 0 | 0 | 0 |
05/02/2020 |
9.59
|
100 | 8.43 | 9.59 | 9.59 | 0 | 0 | 0 |
04/02/2020 |
8.43
|
200 | 9.88 | 9.88 | 8.43 | 0 | 0 | 0 |
03/02/2020 |
9.88
|
100 | 11.56 | 11.56 | 9.88 | 0 | 0 | 0 |
31/01/2020 |
11.56
|
100 | 10.18 | 11.56 | 11.56 | 0 | 0 | 0 |
30/01/2020 |
10.18
|
200 | 11.92 | 11.92 | 10.18 | 0 | 0 | 0 |
22/01/2020 |
11.92
|
300 | 11.99 | 13.59 | 10.25 | 0 | 0 | 0 |
21/01/2020 |
11.99
|
100 | 15.19 | 15.19 | 11.99 | 0 | 0 | 0 |
20/01/2020 |
15.19
|
400 | 15.19 | 15.19 | 12.94 | 0 | 0 | 0 |
17/01/2020 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
16/01/2020 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
15/01/2020 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
14/01/2020 |
15.19
|
100 | 13.59 | 15.19 | 15.19 | 0 | 0 | 0 |
13/01/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
10/01/2020 |
13.59
|
100 | 15.99 | 15.99 | 13.59 | 0 | 0 | 0 |
09/01/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
08/01/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
07/01/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
06/01/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
03/01/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
02/01/2020 |
15.99
|
100 | 14.03 | 15.99 | 15.99 | 0 | 0 | 0 |
31/12/2019 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
30/12/2019 |
14.03
|
100 | 12.36 | 14.03 | 14.03 | 0 | 0 | 0 |
27/12/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
26/12/2019 |
12.36
|
2,000 | 14.46 | 14.46 | 12.36 | 0 | 0 | 0 |
25/12/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
24/12/2019 |
14.46
|
100 | 12.65 | 14.46 | 14.46 | 0 | 0 | 0 |
23/12/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
20/12/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
19/12/2019 |
12.65
|
100 | 12.28 | 12.65 | 12.65 | 0 | 0 | 0 |
18/12/2019 |
12.28
|
100 | 13.95 | 13.95 | 12.28 | 0 | 0 | 0 |
17/12/2019 |
13.95
|
400 | 12.21 | 13.95 | 10.97 | 0 | 0 | 0 |
16/12/2019 |
12.21
|
200 | 10.90 | 12.21 | 12.21 | 0 | 0 | 0 |
13/12/2019 |
10.90
|
3,000 | 12.65 | 12.65 | 10.90 | 0 | 0 | 0 |
12/12/2019 |
12.65
|
300 | 13.01 | 13.01 | 12.65 | 0 | 0 | 0 |
11/12/2019 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
10/12/2019 |
13.01
|
100 | 15.26 | 15.26 | 13.01 | 0 | 0 | 0 |
09/12/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
06/12/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
05/12/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
04/12/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
03/12/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
02/12/2019 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
29/11/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
28/11/2019 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
27/11/2019 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
26/11/2019 |
15.26
|
2,600 | 13.88 | 15.48 | 13.81 | 0 | 0 | 0 |
25/11/2019 |
13.88
|
1,000 | 12.14 | 13.88 | 13.88 | 0 | 0 | 0 |
22/11/2019 |
12.14
|
0 | 12.21 | 12.14 | 12.14 | 0 | 0 | 0 |
21/11/2019 |
12.21
|
2,500 | 10.76 | 12.28 | 10.76 | 0 | 0 | 0 |
20/11/2019 |
10.76
|
2,100 | 9.45 | 10.76 | 8.72 | 0 | 0 | 0 |
19/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
18/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
15/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
14/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
13/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
12/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
11/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
08/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
07/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
06/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
05/11/2019 |
9.45
|
2,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
30/11/-0001 |
5.52
|
3,400 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |