Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.30 | 4.41% | 666,500 | 0 | 0 |
6.80
7.40
7
|
2 tháng
(2025-05-29) |
0.10 | 1.43% | 1,199,900 | 0 | 0 |
6.70
7.40
7
|
3 tháng
(2025-04-29) |
-0.10 | -1.39% | 1,416,700 | 0 | 0 |
6.70
7.40
7
|
6 tháng
(2025-02-03) |
0.30 | 4.41% | 3,663,870 | 0 | 0 |
6.30
8.30
7
|
12 tháng
(2024-08-02) |
-0.70 | -8.97% | 6,886,169 | 0 | 0 |
6.30
8.30
7
|
24 tháng
(2023-08-08) |
-5.60 | -44.09% | 29,655,891 | 0 | 0 |
6.30
13.10
7
|
36 tháng
(2022-08-15) |
-6.74 | -48.69% | 56,331,776 | 0 | 0 |
6.30
16.18
7
|
60 tháng
(2020-08-24) |
-7.34 | -50.82% | 71,811,443 | 1,300 | 0.0 |
6.30
24.34
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/05/2020 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
13/05/2020 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
12/05/2020 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
11/05/2020 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
08/05/2020 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
07/05/2020 |
14.25
|
0 | 14.34 | 14.25 | 14.34 | 0 | 0 | 0 |
06/05/2020 |
14.34
|
2,800 | 12.77 | 14.34 | 13.88 | 0 | 0 | 0 |
05/05/2020 |
12.77
|
100 | 14.99 | 14.99 | 12.77 | 0 | 0 | 0 |
04/05/2020 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
29/04/2020 |
14.99
|
100 | 17.58 | 17.58 | 14.99 | 0 | 0 | 0 |
28/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
27/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
24/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
23/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
22/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
21/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
20/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
17/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
16/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
15/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
14/04/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
13/04/2020 |
17.58
|
600 | 15.36 | 17.58 | 17.58 | 0 | 0 | 0 |
10/04/2020 |
15.36
|
400 | 13.51 | 15.36 | 15.36 | 0 | 0 | 0 |
09/04/2020 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
08/04/2020 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
07/04/2020 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
06/04/2020 |
13.51
|
0 | 17.58 | 13.51 | 13.51 | 0 | 0 | 0 |
03/04/2020 |
17.58
|
1,100 | 15.36 | 17.58 | 13.14 | 0 | 0 | 0 |
01/04/2020 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
31/03/2020 |
15.36
|
1,100 | 18.05 | 18.05 | 15.36 | 0 | 0 | 0 |
30/03/2020 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
27/03/2020 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
26/03/2020 |
18.05
|
1,000 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
25/03/2020 |
18.05
|
500 | 16.57 | 18.05 | 18.05 | 0 | 0 | 0 |
24/03/2020 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
23/03/2020 |
16.57
|
1,500 | 14.44 | 16.57 | 16.57 | 0 | 0 | 0 |
20/03/2020 |
14.44
|
600 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
19/03/2020 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
18/03/2020 |
14.44
|
2,202 | 12.59 | 14.44 | 14.44 | 0 | 0 | 0 |
17/03/2020 |
12.59
|
1,500 | 14.81 | 14.81 | 12.59 | 0 | 0 | 0 |
16/03/2020 |
14.81
|
0 | 16.57 | 14.81 | 14.81 | 0 | 0 | 0 |
13/03/2020 |
16.57
|
400 | 16.66 | 16.66 | 14.16 | 0 | 0 | 0 |
12/03/2020 |
16.66
|
300 | 19.44 | 19.44 | 16.66 | 0 | 0 | 0 |
11/03/2020 |
19.44
|
100 | 17.58 | 19.44 | 19.44 | 0 | 0 | 0 |
10/03/2020 |
17.58
|
900 | 18.51 | 18.51 | 16.66 | 0 | 0 | 0 |
09/03/2020 |
18.51
|
100 | 20.18 | 20.18 | 18.51 | 0 | 0 | 0 |
06/03/2020 |
20.18
|
100 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
05/03/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
04/03/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
03/03/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
02/03/2020 |
20.18
|
2,000 | 23.51 | 23.51 | 20.18 | 0 | 0 | 0 |
28/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
27/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
26/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
25/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
24/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
21/02/2020 |
23.51
|
3,000 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
20/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
19/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
18/02/2020 |
23.51
|
20 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
17/02/2020 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
14/02/2020 |
23.51
|
103 | 20.45 | 23.51 | 23.51 | 0 | 0 | 0 |
13/02/2020 |
20.45
|
100 | 23.88 | 23.88 | 20.45 | 0 | 0 | 0 |
12/02/2020 |
23.88
|
5 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
11/02/2020 |
23.88
|
300 | 20.82 | 23.88 | 23.88 | 0 | 0 | 0 |
10/02/2020 |
20.82
|
500 | 18.14 | 20.82 | 20.82 | 0 | 0 | 0 |
07/02/2020 |
18.14
|
100 | 20.73 | 20.73 | 18.14 | 0 | 0 | 0 |
06/02/2020 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
05/02/2020 |
20.73
|
8,794 | 18.05 | 20.73 | 20.73 | 0 | 0 | 0 |
04/02/2020 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
03/02/2020 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
31/01/2020 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
30/01/2020 |
18.05
|
200 | 21.19 | 21.19 | 18.05 | 0 | 0 | 0 |
22/01/2020 |
21.19
|
0 | 21.10 | 21.19 | 21.19 | 0 | 0 | 0 |
21/01/2020 |
21.10
|
3,000 | 21.10 | 21.29 | 21.10 | 0 | 0 | 0 |
20/01/2020 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
17/01/2020 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
16/01/2020 |
21.10
|
1,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
15/01/2020 |
21.10
|
506 | 18.42 | 21.10 | 21.10 | 0 | 0 | 0 |
14/01/2020 |
18.42
|
100 | 21.56 | 21.56 | 18.42 | 0 | 0 | 0 |
13/01/2020 |
21.56
|
1,000 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
10/01/2020 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
09/01/2020 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
08/01/2020 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
07/01/2020 |
21.56
|
1,000 | 18.79 | 21.56 | 21.56 | 0 | 0 | 0 |
06/01/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
03/01/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
02/01/2020 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
31/12/2019 |
18.79
|
0 | 18.88 | 18.79 | 18.79 | 0 | 0 | 0 |
30/12/2019 |
18.88
|
200 | 16.94 | 18.88 | 18.69 | 0 | 0 | 0 |
27/12/2019 |
16.94
|
400 | 16.66 | 19.16 | 16.94 | 0 | 0 | 0 |
26/12/2019 |
16.66
|
1 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
25/12/2019 |
16.66
|
1,710 | 17.77 | 17.77 | 16.66 | 0 | 0 | 0 |
24/12/2019 |
17.77
|
111 | 15.46 | 17.77 | 17.77 | 0 | 0 | 0 |
23/12/2019 |
15.46
|
300 | 13.51 | 15.46 | 15.46 | 0 | 0 | 0 |
20/12/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
19/12/2019 |
13.51
|
100 | 13.42 | 13.51 | 13.51 | 0 | 0 | 0 |
18/12/2019 |
13.42
|
2,710 | 14.16 | 16.20 | 12.96 | 0 | 0 | 0 |
17/12/2019 |
14.16
|
1,000 | 16.38 | 16.38 | 14.16 | 0 | 0 | 0 |
16/12/2019 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |