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) |
-1.20 | -10.34% | 509,800 | -400 | -0.0 |
10.40
12.40
10.40
|
2 tháng
(2025-05-26) |
1.50 | 16.85% | 1,069,800 | -400 | -0.0 |
8.70
12.40
10.40
|
3 tháng
(2025-04-28) |
2.40 | 30% | 1,377,800 | -400 | -0.0 |
8
12.40
10.40
|
6 tháng
(2025-02-03) |
2 | 23.81% | 2,071,502 | -400 | -0.0 |
7.20
12.40
10.40
|
12 tháng
(2024-07-30) |
2.20 | 26.83% | 3,399,209 | -400 | -0.0 |
7.20
12.40
10.40
|
24 tháng
(2023-08-07) |
0.60 | 6.12% | 8,096,362 | -400 | -0.0 |
7.20
12.70
10.40
|
36 tháng
(2022-08-10) |
-3 | -22.39% | 10,728,462 | -5,100 | -0.1 |
7.20
18
10.40
|
60 tháng
(2020-08-20) |
2.70 | 35.06% | 22,548,486 | -3,000 | -0.1 |
7.20
21.60
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
27/09/2018 |
4.42
|
0 | 4.33 | 4.42 | 4.42 | 0 | 0 | 0 |
26/09/2018 |
4.33
|
4,500 | 4.24 | 4.51 | 4.24 | 0 | 0 | 0 |
25/09/2018 |
4.24
|
7,000 | 4.87 | 4.87 | 4.15 | 0 | 0 | 0 |
24/09/2018 |
4.87
|
1,100 | 4.24 | 4.87 | 4.87 | 0 | 0 | 0 |
21/09/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
20/09/2018 |
4.24
|
1,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
19/09/2018 |
4.24
|
1,000 | 4.15 | 4.33 | 4.24 | 0 | 0 | 0 |
18/09/2018 |
4.15
|
1,500 | 4.87 | 4.87 | 4.15 | 0 | 0 | 0 |
17/09/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/09/2018 |
4.87
|
100 | 4.24 | 4.87 | 4.87 | 0 | 0 | 0 |
13/09/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
12/09/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
11/09/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
10/09/2018 |
4.24
|
200 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 |
07/09/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/09/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
05/09/2018 |
4.15
|
20,000 | 4.51 | 4.51 | 4.15 | 0 | 0 | 0 |
04/09/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/08/2018 |
4.51
|
1,300 | 4.51 | 4.69 | 4.51 | 0 | 0 | 0 |
30/08/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/08/2018 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
28/08/2018 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
27/08/2018 |
4.51
|
300 | 4.24 | 4.51 | 4.51 | 0 | 0 | 0 |
24/08/2018 |
4.24
|
1,000 | 4.78 | 4.78 | 4.24 | 0 | 0 | 0 |
23/08/2018 |
4.78
|
200 | 4.33 | 4.78 | 4.78 | 0 | 0 | 0 |
22/08/2018 |
4.33
|
3,800 | 4.87 | 4.87 | 4.33 | 2,000 | 0 | 0.0 |
21/08/2018 |
4.87
|
0 | 4.78 | 4.87 | 4.87 | 0 | 0 | 0 |
20/08/2018 |
4.78
|
200 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |
17/08/2018 |
4.78
|
100 | 4.51 | 4.78 | 4.78 | 0 | 0 | 0 |
16/08/2018 |
4.51
|
500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
15/08/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
14/08/2018 |
4.51
|
100 | 5.05 | 5.05 | 4.51 | 0 | 0 | 0 |
13/08/2018 |
5.05
|
100 | 4.24 | 5.05 | 5.05 | 0 | 0 | 0 |
10/08/2018 |
4.24
|
1,100 | 4.42 | 4.96 | 4.24 | 0 | 0 | 0 |
09/08/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
08/08/2018 |
4.42
|
10,800 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
07/08/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
06/08/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
03/08/2018 |
4.51
|
4,000 | 4.96 | 4.96 | 4.51 | 0 | 0 | 0 |
02/08/2018 |
4.96
|
300 | 5.68 | 5.68 | 4.96 | 0 | 0 | 0 |
01/08/2018 |
5.68
|
100 | 5.05 | 5.68 | 5.68 | 0 | 0 | 0 |
31/07/2018 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
30/07/2018 |
5.05
|
1,500 | 4.51 | 5.05 | 5.05 | 0 | 0 | 0 |
27/07/2018 |
4.51
|
2,000 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
26/07/2018 |
4.60
|
0 | 4.69 | 4.60 | 4.60 | 0 | 0 | 0 |
25/07/2018 |
4.69
|
1,500 | 5.32 | 5.32 | 4.60 | 0 | 0 | 0 |
24/07/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
23/07/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
20/07/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
19/07/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
18/07/2018 |
5.32
|
2,400 | 6.22 | 6.22 | 5.32 | 0 | 0 | 0 |
17/07/2018 |
6.22
|
100 | 5.68 | 6.22 | 6.22 | 0 | 0 | 0 |
16/07/2018 |
5.68
|
100 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
13/07/2018 |
5.86
|
100 | 5.41 | 5.86 | 5.86 | 0 | 0 | 0 |
12/07/2018 |
5.41
|
100 | 5.23 | 5.41 | 5.41 | 0 | 0 | 0 |
11/07/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/07/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
09/07/2018 |
5.23
|
100 | 4.60 | 5.23 | 5.23 | 0 | 0 | 0 |
06/07/2018 |
4.60
|
32,600 | 4.42 | 4.60 | 4.51 | 0 | 0 | 0 |
05/07/2018 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
04/07/2018 |
4.42
|
1,000 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
03/07/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
02/07/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/06/2018 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
28/06/2018 |
4.51
|
11,300 | 4.42 | 4.51 | 4.51 | 0 | 0 | 0 |
27/06/2018 |
4.42
|
200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
26/06/2018 |
4.42
|
3,100 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
25/06/2018 |
4.51
|
2,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
22/06/2018 |
4.51
|
2,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
21/06/2018 |
4.51
|
1,300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
20/06/2018 |
4.51
|
4,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
19/06/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
18/06/2018 |
4.51
|
9,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
15/06/2018 |
4.51
|
5,200 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
14/06/2018 |
4.60
|
16,200 | 4.42 | 4.60 | 4.51 | 0 | 0 | 0 |
13/06/2018 |
4.42
|
2,000 | 4.33 | 4.78 | 4.33 | 0 | 0 | 0 |
12/06/2018 |
4.33
|
8,600 | 4.69 | 4.78 | 4.24 | 0 | 0 | 0 |
11/06/2018 |
4.69
|
8,300 | 5.41 | 5.41 | 4.60 | 0 | 0 | 0 |
08/06/2018 |
5.41
|
100 | 4.78 | 5.41 | 5.41 | 0 | 0 | 0 |
07/06/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/06/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
05/06/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
04/06/2018 |
4.78
|
12,000 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
01/06/2018 |
4.69
|
21,900 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
31/05/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
30/05/2018 |
4.69
|
0 | 4.60 | 4.69 | 4.69 | 0 | 0 | 0 |
29/05/2018 |
4.60
|
1,500 | 4.78 | 4.78 | 4.60 | 0 | 0 | 0 |
28/05/2018 |
4.78
|
6,600 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
25/05/2018 |
4.78
|
3,500 | 5.32 | 5.32 | 4.78 | 0 | 0 | 0 |
24/05/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
23/05/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
22/05/2018 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
21/05/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
18/05/2018 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/05/2018 |
5.32
|
600 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
16/05/2018 |
5.41
|
1,400 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
15/05/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
14/05/2018 |
5.41
|
10,000 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
11/05/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |