| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-03) |
-0.70 | -2.10% | 131,300 | 0 | 0 |
32.60
33.40
33
|
|
2 tháng
(2025-05-05) |
-0.20 | -0.61% | 259,000 | 0 | 0 |
32.60
33.60
33
|
|
3 tháng
(2025-04-04) |
-0.90 | -2.68% | 483,900 | 0 | 0 |
31.20
35
33
|
|
6 tháng
(2025-01-06) |
1.10 | 3.48% | 1,924,503 | 0 | 0 |
31
40.30
33
|
|
12 tháng
(2024-07-08) |
4.77 | 17.07% | 4,133,399 | 0 | 0 |
27.57
40.30
33
|
|
24 tháng
(2023-07-14) |
1.33 | 4.22% | 7,823,430 | 0 | 0 |
24.44
40.30
33
|
|
36 tháng
(2022-07-19) |
3.99 | 13.89% | 9,823,153 | 0 | 0 |
24.44
40.30
33
|
|
60 tháng
(2020-07-29) |
28.56 | 690.09% | 13,822,576 | 0 | 0 |
3.82
53.17
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2019 |
5.24
|
5,900 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/01/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/01/2019 |
5.24
|
100 | 5.19 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/01/2019 |
5.19
|
1,000 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 24/01/2019 |
5.24
|
2,100 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 23/01/2019 |
5.19
|
1,000 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 22/01/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 21/01/2019 |
5.24
|
1,000 | 5.13 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/01/2019 |
5.13
|
1,800 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
| 17/01/2019 |
5.19
|
3,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 15/01/2019 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 24/12/2018 |
5.19
|
0 | 5.24 | 5.19 | 5.19 | 0 | 0 | 0 |
| 21/12/2018 |
5.24
|
2,200 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 20/12/2018 |
5.19
|
100 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 19/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/12/2018 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/12/2018 |
5.24
|
2,300 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 14/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/12/2018 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/12/2018 |
5.24
|
4,200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 07/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/12/2018 |
5.24
|
2,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 04/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 03/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 30/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/11/2018 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/11/2018 |
5.24
|
2,100 | 5.03 | 5.24 | 5.13 | 0 | 0 | 0 |
| 27/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/11/2018 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 22/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 21/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 15/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/11/2018 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 06/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/11/2018 |
5.03
|
0 | 5.61 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/11/2018 |
5.61
|
1,100 | 5.24 | 5.61 | 4.98 | 0 | 0 | 0 |
| 01/11/2018 |
5.24
|
3,900 | 5.61 | 5.61 | 5.24 | 0 | 0 | 0 |
| 31/10/2018 |
5.61
|
100 | 5.24 | 5.61 | 5.61 | 0 | 0 | 0 |
| 30/10/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/10/2018 |
5.24
|
600 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 26/10/2018 |
5.50
|
100 | 5.24 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/10/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/10/2018 |
5.24
|
3,400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/10/2018 |
5.24
|
1,100 | 5.08 | 5.61 | 5.24 | 0 | 0 | 0 |
| 22/10/2018 |
5.08
|
103 | 5.61 | 5.61 | 5.08 | 0 | 0 | 0 |
| 19/10/2018 |
5.61
|
300 | 5.24 | 5.61 | 5.24 | 0 | 0 | 0 |
| 18/10/2018 |
5.24
|
600 | 5.08 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/10/2018 |
5.08
|
300 | 4.82 | 5.08 | 5.08 | 0 | 0 | 0 |
| 16/10/2018 |
4.82
|
300 | 4.19 | 4.82 | 4.82 | 0 | 0 | 0 |
| 15/10/2018 |
4.19
|
100 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
| 12/10/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 11/10/2018 |
4.03
|
300 | 3.51 | 4.03 | 4.03 | 0 | 0 | 0 |
| 10/10/2018 |
3.51
|
100 | 2.83 | 3.51 | 3.51 | 0 | 0 | 0 |
| 09/10/2018 |
2.83
|
200 | 2.93 | 3.35 | 2.83 | 0 | 0 | 0 |
| 08/10/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 05/10/2018 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 04/10/2018 |
2.93
|
100 | 3.25 | 3.25 | 2.93 | 0 | 0 | 0 |
| 03/10/2018 |
3.25
|
100 | 3.72 | 3.72 | 3.25 | 0 | 0 | 0 |
| 02/10/2018 |
3.72
|
100 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
| 01/10/2018 |
3.98
|
100 | 4.35 | 4.35 | 3.98 | 0 | 0 | 0 |
| 28/09/2018 |
4.35
|
100 | 5.08 | 5.08 | 4.35 | 0 | 0 | 0 |
| 27/09/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/09/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/09/2018 |
5.08
|
1,100 | 5.19 | 5.19 | 5.08 | 0 | 0 | 0 |
| 24/09/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 21/09/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/09/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/09/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 18/09/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 17/09/2018 |
5.19
|
100 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 14/09/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/09/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/09/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/09/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |