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) |
1.50 | 5% | 61,000 | -200 | -0.0 |
28
32
31.50
|
2 tháng
(2025-06-02) |
4.50 | 16.67% | 79,200 | -200 | -0.0 |
27
32
31.50
|
3 tháng
(2025-05-05) |
3.71 | 13.33% | 84,300 | -200 | -0.0 |
27
32
31.50
|
6 tháng
(2025-02-03) |
6.79 | 27.50% | 125,400 | -200 | -0.0 |
22.62
32
31.50
|
12 tháng
(2024-08-05) |
12.74 | 67.90% | 256,392 | -200 | -0.0 |
17.76
32
31.50
|
24 tháng
(2023-08-10) |
19.21 | 156.21% | 452,634 | -201 | -0.0 |
11.23
32
31.50
|
36 tháng
(2022-08-15) |
19.25 | 157.11% | 612,143 | -201 | -0.0 |
7.68
32
31.50
|
60 tháng
(2020-08-25) |
25.49 | 424.19% | 1,425,689 | -144,415 | -3.7 |
5.59
32
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/10/2018 |
6.98
|
6,600 | 6.98 | 6.98 | 6.98 | 6,600 | 0 | 0.2 |
05/10/2018 |
6.98
|
5,600 | 6.98 | 6.98 | 6.98 | 5,000 | 0 | 0.2 |
04/10/2018 |
6.98
|
6,000 | 7.74 | 7.74 | 6.98 | 5,900 | 0 | 0.2 |
03/10/2018 |
6.98
|
8,100 | 7.08 | 7.08 | 6.98 | 6,600 | 0 | 0.2 |
02/10/2018 |
6.98
|
10,700 | 7.96 | 7.96 | 6.58 | 3,100 | 0 | 0.1 |
01/10/2018 |
7.56
|
9,400 | 7.96 | 7.96 | 7.08 | 5,500 | 0 | 0.2 |
28/09/2018 |
7.08
|
1,100 | 7.96 | 7.96 | 7.08 | 400 | 0 | 0.0 |
27/09/2018 |
7.08
|
5,400 | 6.82 | 7.14 | 6.82 | 0 | 100 | -0.0 |
26/09/2018 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
25/09/2018 |
6.98
|
5,700 | 7.02 | 7.02 | 6.80 | 2,500 | 0 | 0.1 |
24/09/2018 |
6.84
|
1,200 | 6.84 | 6.84 | 6.84 | 1,200 | 0 | 0.0 |
21/09/2018 |
6.60
|
2,100 | 6.72 | 7.58 | 6.60 | 0 | 400 | -0.0 |
20/09/2018 |
6.74
|
200 | 6.50 | 6.74 | 6.50 | 0 | 0 | 0 |
19/09/2018 |
6.58
|
500 | 6.54 | 6.58 | 6.54 | 400 | 0 | 0.0 |
18/09/2018 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
17/09/2018 |
6.70
|
400 | 6.18 | 6.70 | 6.18 | 0 | 0 | 0 |
14/09/2018 |
6.66
|
200 | 5.70 | 6.66 | 5.70 | 0 | 100 | -0.0 |
13/09/2018 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 800 | 300 | 0.0 |
12/09/2018 |
6.70
|
2,900 | 6.48 | 6.76 | 6.48 | 2,600 | 0 | 0.1 |
11/09/2018 |
6.48
|
5,100 | 6.54 | 6.54 | 6.48 | 2,500 | 0 | 0 |
10/09/2018 |
6.48
|
3,900 | 6.54 | 6.54 | 6.48 | 3,600 | 0 | 0 |
07/09/2018 |
6.48
|
2,400 | 6.42 | 6.48 | 6.42 | 100 | 100 | 0 |
06/09/2018 |
6.48
|
9,100 | 6.42 | 6.48 | 6.42 | 3,600 | 0 | 0 |
05/09/2018 |
6.42
|
16,000 | 6.42 | 6.44 | 6.42 | 3,000 | 0 | 0.1 |
04/09/2018 |
6.42
|
2,300 | 6.40 | 6.42 | 6.40 | 900 | 0 | 0.0 |
31/08/2018 |
6.40
|
5,700 | 6.48 | 6.48 | 6.38 | 1,300 | 0 | 0.0 |
30/08/2018 |
6.38
|
4,400 | 6.38 | 6.38 | 6.38 | 2,000 | 0 | 0.1 |
29/08/2018 |
6.38
|
2,300 | 6.38 | 6.38 | 6.38 | 300 | 0 | 0 |
28/08/2018 |
6.38
|
3,700 | 6.38 | 6.38 | 6.38 | 3,600 | 0 | 0.1 |
27/08/2018 |
6.48
|
5,700 | 6.38 | 6.48 | 6.38 | 5,100 | 0 | 0.2 |
24/08/2018 |
5.98
|
2,700 | 6.02 | 6.02 | 5.98 | 1,900 | 0 | 0.1 |
23/08/2018 |
5.98
|
1,700 | 5.98 | 6.08 | 5.98 | 0 | 0 | 0 |
22/08/2018 |
5.94
|
300 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
21/08/2018 |
5.90
|
900 | 5.80 | 5.98 | 5.80 | 0 | 100 | -0.0 |
20/08/2018 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
17/08/2018 |
6.26
|
1,100 | 7.20 | 7.20 | 6.26 | 1,000 | 0 | 0.0 |
16/08/2018 |
6.26
|
1,400 | 6.26 | 6.26 | 6.26 | 1,400 | 0 | 0.0 |
15/08/2018 |
6.84
|
200 | 6.78 | 6.84 | 6.78 | 0 | 0 | 0 |
14/08/2018 |
5.98
|
500 | 6.34 | 6.38 | 5.98 | 0 | 0 | 0 |
13/08/2018 |
6.46
|
1,500 | 5.60 | 6.46 | 5.60 | 0 | 100 | -0.0 |
10/08/2018 |
6.56
|
200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
09/08/2018 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
08/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
07/08/2018 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 100 | -0.0 |
06/08/2018 |
7.44
|
200 | 5.70 | 7.44 | 5.70 | 0 | 100 | -0.0 |
03/08/2018 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
02/08/2018 |
5.52
|
700 | 6.86 | 6.86 | 5.50 | 300 | 0 | 0.0 |
01/08/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
31/07/2018 |
5.31
|
200 | 5.31 | 7.12 | 7.12 | 0 | 100 | -0.0 |
30/07/2018 |
6.20
|
900 | 6.20 | 6.22 | 6.20 | 700 | 0 | 0.0 |
27/07/2018 |
6.38
|
900 | 6.36 | 6.38 | 6.36 | 0 | 0 | 0 |
26/07/2018 |
6.20
|
500 | 5.62 | 6.20 | 5.62 | 0 | 100 | -0.0 |
25/07/2018 |
6.94
|
200 | 6.24 | 6.94 | 6.24 | 0 | 0 | 0 |
24/07/2018 |
6.18
|
800 | 6.10 | 6.76 | 6.10 | 0 | 100 | -0.0 |
23/07/2018 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
20/07/2018 |
6.38
|
300 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/07/2018 |
6.22
|
1,100 | 6.20 | 6.28 | 6.20 | 700 | 100 | 0.0 |
18/07/2018 |
7.56
|
200 | 6.98 | 7.56 | 6.98 | 0 | 0 | 0 |
17/07/2018 |
6.96
|
400 | 5.66 | 6.96 | 5.66 | 0 | 100 | -0.0 |
16/07/2018 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/07/2018 |
6.02
|
1,000 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
12/07/2018 |
6.08
|
800 | 6.76 | 6.76 | 5.98 | 100 | 0 | 0.0 |
11/07/2018 |
5.98
|
3,400 | 6.08 | 6.08 | 5.98 | 900 | 0 | 0.0 |
10/07/2018 |
6.08
|
1,900 | 6.28 | 6.28 | 6.08 | 0 | 1,000 | -0.0 |
09/07/2018 |
7.06
|
200 | 6.78 | 7.06 | 6.78 | 0 | 0 | 0 |
06/07/2018 |
6.74
|
200 | 6.38 | 6.74 | 6.38 | 0 | 0 | 0 |
05/07/2018 |
6.00
|
1,100 | 6.46 | 6.46 | 6.00 | 0 | 0 | 0 |
04/07/2018 |
6.36
|
1,500 | 6.56 | 6.56 | 5.98 | 0 | 0 | 0 |
03/07/2018 |
5.98
|
3,200 | 6.06 | 6.08 | 5.98 | 0 | 0 | 0 |
02/07/2018 |
5.62
|
300 | 6.46 | 6.46 | 5.62 | 0 | 0 | 0 |
29/06/2018 |
6.08
|
800 | 5.62 | 6.54 | 5.62 | 0 | 0 | 0 |
28/06/2018 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
27/06/2018 |
5.88
|
1,900 | 5.58 | 5.88 | 5.58 | 0 | 0 | 0 |
26/06/2018 |
5.58
|
4,400 | 4.81 | 5.64 | 4.81 | 0 | 0 | 0 |
25/06/2018 |
5.66
|
200 | 4.93 | 5.66 | 4.93 | 0 | 0 | 0 |
22/06/2018 |
5.58
|
300 | 4.99 | 5.58 | 4.99 | 0 | 0 | 0 |
21/06/2018 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
20/06/2018 |
5.58
|
600 | 4.87 | 5.66 | 4.87 | 0 | 0 | 0 |
19/06/2018 |
5.48
|
3,100 | 5.60 | 5.60 | 4.83 | 0 | 0 | 0 |
18/06/2018 |
5.58
|
1,800 | 5.50 | 5.78 | 5.50 | 0 | 0 | 0 |
15/06/2018 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
14/06/2018 |
5.58
|
500 | 5.52 | 5.58 | 5.52 | 0 | 0 | 0 |
13/06/2018 |
5.74
|
1,900 | 5.76 | 5.78 | 5.54 | 0 | 0 | 0 |
12/06/2018 |
5.48
|
900 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 |
11/06/2018 |
5.86
|
1,300 | 5.44 | 5.86 | 5.44 | 0 | 0 | 0 |
08/06/2018 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
07/06/2018 |
5.68
|
600 | 5.01 | 5.68 | 5.01 | 0 | 0 | 0 |
06/06/2018 |
5.96
|
300 | 5.25 | 5.98 | 5.25 | 0 | 0 | 0 |
05/06/2018 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
04/06/2018 |
6.02
|
300 | 5.48 | 6.02 | 5.48 | 0 | 0 | 0 |
01/06/2018 |
5.78
|
500 | 5.86 | 5.86 | 4.83 | 0 | 0 | 0 |
31/05/2018 |
5.78
|
300 | 5.13 | 5.86 | 5.13 | 0 | 0 | 0 |
30/05/2018 |
5.98
|
200 | 5.78 | 5.98 | 5.78 | 0 | 0 | 0 |
29/05/2018 |
5.76
|
600 | 4.81 | 5.76 | 4.81 | 0 | 0 | 0 |
28/05/2018 |
5.60
|
3,600 | 5.33 | 5.60 | 5.33 | 0 | 0 | 0 |
25/05/2018 |
5.98
|
400 | 6.36 | 6.36 | 5.44 | 0 | 0 | 0 |
24/05/2018 |
5.98
|
1,600 | 5.80 | 5.98 | 5.80 | 0 | 0 | 0 |
23/05/2018 |
6.38
|
400 | 6.56 | 6.56 | 6.38 | 0 | 0 | 0 |
22/05/2018 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
21/05/2018 |
5.48
|
200 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 |