Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
-0.50 | -11.90% | 305,800 | 0 | 0 |
3.60
4.70
3.90
|
2 tháng
(2025-03-17) |
-1.30 | -26% | 366,600 | 0 | 0 |
3.60
5
3.90
|
3 tháng
(2025-02-17) |
-2.60 | -41.27% | 467,900 | 0 | 0 |
3.60
6.30
3.90
|
6 tháng
(2024-11-18) |
-2.70 | -42.19% | 551,896 | 0 | 0 |
3.60
7.70
3.90
|
12 tháng
(2024-05-21) |
-6 | -61.86% | 4,884,559 | 0 | 0 |
3.60
10.10
3.90
|
24 tháng
(2023-05-29) |
-7.50 | -66.96% | 12,364,939 | 0 | 0 |
3.60
20.30
3.90
|
36 tháng
(2022-06-01) |
-6.76 | -64.62% | 16,837,371 | 2,200 | 0.0 |
3.60
20.70
3.90
|
60 tháng
(2021-12-24) |
-6.76 | -64.62% | 17,978,858 | 1,400 | 0.0 |
3.60
20.70
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/12/2024 |
7
|
500 | 8 | 8 | 7 | 0 | 0 | 0 |
11/12/2024 |
7
|
108 | 7 | 7 | 7 | 0 | 0 | 0 |
10/12/2024 |
6.60
|
800 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
09/12/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
06/12/2024 |
6.50
|
8,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
05/12/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/12/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/12/2024 |
6.30
|
1,056 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
02/12/2024 |
6.60
|
1,500 | 7.10 | 7.50 | 6.60 | 0 | 0 | 0 |
29/11/2024 |
7.60
|
11,607 | 6.60 | 7.60 | 5.90 | 0 | 0 | 0 |
28/11/2024 |
7
|
9,000 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
27/11/2024 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/11/2024 |
6.30
|
1,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
25/11/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/11/2024 |
5.50
|
2,900 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
21/11/2024 |
6.30
|
1,902 | 8.20 | 8.20 | 6.30 | 0 | 0 | 0 |
20/11/2024 |
7.30
|
606 | 7 | 7.80 | 7 | 0 | 0 | 0 |
19/11/2024 |
6.40
|
2,205 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
18/11/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/11/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/11/2024 |
5.70
|
3,300 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
13/11/2024 |
6.50
|
13,007 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
12/11/2024 |
5.80
|
35,605 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
11/11/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/11/2024 |
5.10
|
400 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
07/11/2024 |
5.20
|
1,003 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
06/11/2024 |
5.30
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/11/2024 |
5.30
|
700 | 5 | 5.30 | 5 | 0 | 0 | 0 |
04/11/2024 |
5
|
265,800 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
01/11/2024 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
31/10/2024 |
5.40
|
500 | 5.60 | 5.60 | 4.60 | 0 | 0 | 0 |
30/10/2024 |
5.40
|
3,500 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
29/10/2024 |
5.50
|
15,125 | 5.50 | 5.70 | 4.40 | 0 | 0 | 0 |
28/10/2024 |
5
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
25/10/2024 |
5.10
|
15,005 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
24/10/2024 |
4.70
|
257,405 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/10/2024 |
4.70
|
33,227 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
22/10/2024 |
4.70
|
77,130 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
21/10/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/10/2024 |
4.60
|
3 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/10/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/10/2024 |
4.60
|
103 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/10/2024 |
4.60
|
2,700 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
14/10/2024 |
4.10
|
3,377 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
11/10/2024 |
4.50
|
6,035 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
10/10/2024 |
4.30
|
1,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/10/2024 |
4.50
|
7,973 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
08/10/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/10/2024 |
4.30
|
2,600 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
04/10/2024 |
4.60
|
3,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
03/10/2024 |
5
|
16,000 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
02/10/2024 |
4.60
|
61,300 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
01/10/2024 |
4.60
|
79,200 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
30/09/2024 |
5
|
200 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
27/09/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
26/09/2024 |
4.60
|
2,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
25/09/2024 |
5.10
|
102 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/09/2024 |
5
|
2,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
23/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/09/2024 |
5.20
|
22,000 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
19/09/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/09/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/09/2024 |
5.30
|
12,300 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
11/09/2024 |
4.80
|
10,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
10/09/2024 |
5.40
|
52,700 | 5.90 | 5.90 | 4.60 | 0 | 0 | 0 |
09/09/2024 |
6.40
|
8,700 | 5.90 | 6.40 | 5.20 | 0 | 0 | 0 |
06/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/09/2024 |
6.10
|
10,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
30/08/2024 |
5
|
22,200 | 5.50 | 5.80 | 5 | 0 | 0 | 0 |
29/08/2024 |
5.60
|
1,800 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
28/08/2024 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/08/2024 |
5.60
|
2,600 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
26/08/2024 |
5.70
|
1,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
23/08/2024 |
5.70
|
138,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
22/08/2024 |
6
|
10,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/08/2024 |
5.90
|
10,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/08/2024 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/08/2024 |
6.40
|
16,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
15/08/2024 |
5.40
|
10,600 | 4.80 | 5.90 | 4.80 | 0 | 0 | 0 |
14/08/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
13/08/2024 |
5.60
|
10,900 | 6.10 | 6.10 | 4.80 | 0 | 0 | 0 |
12/08/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/08/2024 |
6.40
|
11,700 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
08/08/2024 |
6.40
|
10,600 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
07/08/2024 |
6.60
|
11,600 | 5.30 | 6.60 | 5.30 | 0 | 0 | 0 |
06/08/2024 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/08/2024 |
6.80
|
21,800 | 7.30 | 7.30 | 5.80 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
70,700 | 7.70 | 7.70 | 6.10 | 0 | 0 | 0 |
01/08/2024 |
6.80
|
8,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
31/07/2024 |
7.80
|
53,600 | 7 | 7.80 | 7 | 0 | 0 | 0 |
30/07/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/07/2024 |
7.90
|
261,800 | 7.10 | 7.90 | 7 | 0 | 0 | 0 |
26/07/2024 |
7.10
|
102,800 | 7.50 | 8.20 | 6.90 | 0 | 0 | 0 |
25/07/2024 |
8.30
|
200 | 7.50 | 8.30 | 7.50 | 0 | 0 | 0 |