Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
0.60 | 3.50% | 8,329,700 | -341,100 | -4.0 |
17
18.35
17.65
|
2 tháng
(2025-06-02) |
1.40 | 8.56% | 12,821,500 | -522,000 | -7.0 |
16.25
18.35
17.65
|
3 tháng
(2025-05-05) |
1.60 | 9.91% | 16,252,100 | -688,027 | -6.7 |
16.15
18.35
17.65
|
6 tháng
(2025-02-03) |
0.80 | 4.72% | 35,429,200 | -476,393 | -2.5 |
14.30
18.80
17.65
|
12 tháng
(2024-08-06) |
0.82 | 4.85% | 73,366,200 | -62,406 | 4.6 |
14.30
18.80
17.65
|
24 tháng
(2023-08-14) |
1.48 | 9.10% | 156,900,800 | -49,614 | 6.2 |
14.07
22.13
17.65
|
36 tháng
(2022-08-17) |
-1.24 | -6.52% | 343,330,700 | 12,681,943 | 133.6 |
10.33
22.13
17.65
|
60 tháng
(2020-08-27) |
11.40 | 179.34% | 735,464,737 | 24,110,626 | 410.4 |
6.35
23.47
17.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/05/2018 |
6.36
|
133,500 | 6.65 | 6.65 | 6.36 | 0 | 0 | 0 |
21/05/2018 |
6.65
|
58,600 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 |
18/05/2018 |
6.65
|
62,200 | 6.69 | 6.74 | 6.50 | 0 | 0 | 0 |
17/05/2018 |
6.69
|
98,600 | 6.74 | 6.98 | 6.69 | 0 | 0 | 0 |
16/05/2018 |
6.74
|
64,700 | 6.94 | 6.98 | 6.74 | 0 | 0 | 0 |
15/05/2018 |
6.94
|
19,300 | 6.74 | 6.94 | 6.94 | 0 | 0 | 0 |
14/05/2018 |
6.74
|
42,200 | 6.65 | 6.98 | 6.60 | 0 | 0 | 0 |
11/05/2018 |
6.65
|
15,500 | 6.55 | 6.65 | 6.50 | 0 | 0 | 0 |
10/05/2018 |
6.55
|
28,200 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
09/05/2018 |
6.74
|
3,600 | 6.65 | 6.74 | 6.60 | 0 | 0 | 0 |
08/05/2018 |
6.65
|
22,500 | 6.69 | 6.74 | 6.65 | 0 | 0 | 0 |
07/05/2018 |
6.69
|
4,200 | 6.41 | 6.69 | 6.55 | 0 | 0 | 0 |
04/05/2018 |
6.41
|
9,000 | 6.36 | 6.41 | 6.36 | 0 | 0 | 0 |
03/05/2018 |
6.36
|
6,600 | 6.50 | 6.55 | 6.26 | 0 | 0 | 0 |
02/05/2018 |
6.50
|
31,100 | 6.65 | 6.65 | 6.50 | 0 | 0 | 0 |
27/04/2018 |
6.65
|
51,400 | 6.50 | 6.65 | 6.50 | 0 | 0 | 0 |
26/04/2018 |
6.50
|
40,600 | 6.74 | 7.08 | 6.50 | 0 | 0 | 0 |
24/04/2018 |
6.74
|
48,000 | 6.69 | 6.74 | 6.65 | 0 | 0 | 0 |
23/04/2018 |
6.69
|
101,600 | 6.94 | 6.94 | 6.69 | 0 | 1,000 | -0.0 |
20/04/2018 |
6.94
|
20,400 | 6.74 | 6.98 | 6.65 | 0 | 0 | 0 |
19/04/2018 |
6.74
|
224,700 | 7.13 | 7.13 | 6.26 | 0 | 1,300 | -0.0 |
18/04/2018 |
7.13
|
179,800 | 7.51 | 7.66 | 7.13 | 0 | 0 | 0 |
17/04/2018 |
7.51
|
284,700 | 7.85 | 7.85 | 7.46 | 1,000 | 0 | 0.0 |
16/04/2018 |
7.85
|
902,600 | 7.90 | 7.90 | 7.56 | 1,300 | 0 | 0.0 |
13/04/2018 |
7.90
|
212,300 | 7.18 | 7.95 | 7.18 | 0 | 0 | 0 |
12/04/2018 |
7.18
|
11,700 | 6.94 | 7.18 | 6.74 | 0 | 0 | 0 |
11/04/2018 |
6.94
|
47,000 | 6.79 | 7.13 | 6.89 | 0 | 0 | 0 |
10/04/2018 |
6.79
|
48,500 | 6.65 | 7.22 | 6.65 | 500 | 0 | 0.0 |
09/04/2018 |
6.65
|
36,000 | 6.60 | 6.65 | 6.55 | 0 | 0 | 0 |
06/04/2018 |
6.60
|
8,200 | 6.60 | 6.65 | 6.60 | 0 | 0 | 0 |
05/04/2018 |
6.60
|
27,800 | 6.50 | 6.65 | 6.55 | 0 | 0 | 0 |
04/04/2018 |
6.50
|
25,100 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 |
03/04/2018 |
6.50
|
69,000 | 6.50 | 6.69 | 6.36 | 0 | 0 | 0 |
02/04/2018 |
6.50
|
25,800 | 6.36 | 6.50 | 6.41 | 0 | 0 | 0 |
30/03/2018 |
6.36
|
34,400 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 |
29/03/2018 |
6.69
|
50,800 | 6.50 | 6.84 | 6.50 | 0 | 0 | 0 |
28/03/2018 |
6.50
|
58,000 | 6.41 | 6.55 | 6.41 | 0 | 0 | 0 |
27/03/2018 |
6.41
|
8,500 | 6.41 | 6.50 | 6.36 | 0 | 0 | 0 |
26/03/2018 |
6.41
|
2,000 | 6.36 | 6.41 | 6.41 | 0 | 0 | 0 |
23/03/2018 |
6.36
|
2,600 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
22/03/2018 |
6.50
|
23,900 | 6.41 | 6.50 | 6.50 | 0 | 0 | 0 |
21/03/2018 |
6.41
|
500 | 6.50 | 6.55 | 6.41 | 0 | 0 | 0 |
20/03/2018 |
6.50
|
15,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/03/2018 |
6.50
|
41,200 | 6.55 | 6.65 | 6.50 | 0 | 0 | 0 |
16/03/2018 |
6.55
|
25,000 | 6.26 | 6.89 | 6.45 | 0 | 0 | 0 |
15/03/2018 |
6.26
|
66,700 | 6.36 | 6.98 | 6.26 | 0 | 0 | 0 |
14/03/2018 |
6.36
|
50,800 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 |
13/03/2018 |
6.26
|
24,400 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
12/03/2018 |
6.26
|
3,600 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
09/03/2018 |
6.26
|
58,000 | 6.36 | 6.50 | 6.26 | 0 | 0 | 0 |
08/03/2018 |
6.36
|
27,300 | 6.41 | 6.45 | 6.31 | 0 | 0 | 0 |
07/03/2018 |
6.41
|
6,100 | 6.41 | 6.45 | 6.41 | 0 | 0 | 0 |
06/03/2018 |
6.41
|
24,800 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
05/03/2018 |
6.45
|
13,100 | 6.45 | 6.60 | 6.45 | 0 | 0 | 0 |
02/03/2018 |
6.45
|
31,800 | 6.41 | 6.50 | 6.45 | 0 | 0 | 0 |
01/03/2018 |
6.41
|
42,400 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
28/02/2018 |
6.50
|
10,610 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/02/2018 |
6.50
|
5,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/02/2018 |
6.50
|
31,900 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 |
23/02/2018 |
6.50
|
21,200 | 6.50 | 6.74 | 6.50 | 0 | 0 | 0 |
22/02/2018 |
6.50
|
6,000 | 6.50 | 6.65 | 6.50 | 0 | 0 | 0 |
21/02/2018 |
6.50
|
13,000 | 6.41 | 6.50 | 6.36 | 0 | 0 | 0 |
13/02/2018 |
6.41
|
4,700 | 6.36 | 6.55 | 6.36 | 0 | 0 | 0 |
12/02/2018 |
6.36
|
20,200 | 6.60 | 6.60 | 6.21 | 0 | 0 | 0 |
09/02/2018 |
6.60
|
102,900 | 6.07 | 6.60 | 6.02 | 0 | 15,000 | -0.2 |
08/02/2018 |
6.07
|
400 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
07/02/2018 |
6.16
|
900 | 5.73 | 6.21 | 6.07 | 0 | 0 | 0 |
06/02/2018 |
5.73
|
20,800 | 6.02 | 6.02 | 5.68 | 0 | 5,300 | -0.1 |
05/02/2018 |
6.02
|
2,700 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
02/02/2018 |
6.02
|
105,400 | 5.92 | 6.16 | 5.78 | 0 | 0 | 0 |
01/02/2018 |
5.92
|
59,600 | 6.02 | 6.07 | 5.88 | 0 | 0 | 0 |
31/01/2018 |
6.02
|
6,800 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
30/01/2018 |
6.02
|
39,000 | 6.12 | 6.36 | 6.02 | 0 | 0 | 0 |
29/01/2018 |
6.12
|
35,200 | 6.12 | 6.50 | 6.12 | 0 | 0 | 0 |
26/01/2018 |
6.12
|
13,000 | 5.88 | 6.12 | 5.92 | 0 | 0 | 0 |
25/01/2018 |
5.88
|
38,500 | 5.88 | 5.92 | 5.88 | 0 | 0 | 0 |
24/01/2018 |
5.88
|
26,000 | 5.88 | 5.92 | 5.83 | 0 | 0 | 0 |
23/01/2018 |
5.88
|
52,900 | 5.83 | 5.88 | 5.78 | 0 | 0 | 0 |
22/01/2018 |
5.83
|
24,600 | 5.78 | 6.02 | 5.83 | 200 | 0 | 0.0 |
19/01/2018 |
5.78
|
28,900 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 |
18/01/2018 |
5.78
|
16,700 | 5.73 | 5.78 | 5.73 | 4,700 | 0 | 0.1 |
17/01/2018 |
5.73
|
87,600 | 5.78 | 5.78 | 5.54 | 0 | 0 | 0 |
16/01/2018 |
5.78
|
26,100 | 5.73 | 5.78 | 5.54 | 2,500 | 0 | 0.0 |
15/01/2018 |
5.73
|
50,500 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
12/01/2018 |
5.78
|
46,800 | 5.83 | 5.83 | 5.68 | 0 | 0 | 0 |
11/01/2018 |
5.83
|
106,000 | 6.02 | 6.16 | 5.78 | 0 | 0 | 0 |
10/01/2018 |
6.02
|
24,410 | 5.78 | 6.26 | 5.78 | 0 | 0 | 0 |
09/01/2018 |
5.78
|
65,100 | 5.78 | 5.88 | 5.73 | 0 | 0 | 0 |
08/01/2018 |
5.78
|
16,000 | 5.68 | 5.78 | 5.78 | 0 | 0 | 0 |
05/01/2018 |
5.68
|
2,000 | 6.16 | 6.16 | 5.68 | 0 | 0 | 0 |
04/01/2018 |
6.16
|
46,500 | 5.73 | 6.16 | 5.63 | 0 | 0 | 0 |
03/01/2018 |
5.73
|
23,800 | 5.73 | 5.97 | 5.73 | 0 | 0 | 0 |
02/01/2018 |
5.73
|
2,300 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
29/12/2017 |
5.78
|
100 | 5.68 | 5.78 | 5.78 | 0 | 0 | 0 |
28/12/2017 |
5.68
|
12,000 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 |
27/12/2017 |
5.78
|
8,500 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
26/12/2017 |
5.78
|
33,000 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
25/12/2017 |
5.78
|
6,200 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 |
22/12/2017 |
5.92
|
10,300 | 5.63 | 5.92 | 5.92 | 0 | 0 | 0 |
21/12/2017 |
5.63
|
32,900 | 5.54 | 6.16 | 5.63 | 0 | 0 | 0 |