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 | 0% | 68,621,900 | 338,100 | 1.6 |
5.80
6.20
5.80
|
2 tháng
(2025-05-05) |
0.10 | 1.75% | 96,338,600 | -293,800 | -1.7 |
5.40
6.20
5.80
|
3 tháng
(2025-04-04) |
-0.30 | -4.92% | 136,501,400 | 200,300 | 0.9 |
5
6.20
5.80
|
6 tháng
(2025-01-06) |
-1 | -14.71% | 271,079,849 | 179,305 | 1.0 |
5
7.40
5.80
|
12 tháng
(2024-07-08) |
0.50 | 9.43% | 427,696,963 | 314,295 | 1.5 |
4.60
7.40
5.80
|
24 tháng
(2023-07-14) |
-0.02 | -0.31% | 718,712,401 | 556,855 | 2.6 |
4.40
7.50
5.80
|
36 tháng
(2022-07-19) |
-1.65 | -22.20% | 968,651,074 | 637,957 | 2.9 |
3.55
8.55
5.80
|
60 tháng
(2020-07-29) |
3.81 | 191.66% | 1,302,289,820 | 604,786 | 3.1 |
1.99
17.73
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2017 |
10.77
|
207,000 | 10.85 | 10.85 | 10.77 | 0 | 9,700 | -0.1 |
20/11/2017 |
10.85
|
167,400 | 10.69 | 11.00 | 10.69 | 0 | 0 | 0 |
17/11/2017 |
10.69
|
414,700 | 11.15 | 11.30 | 10.54 | 100 | 0 | 0.0 |
16/11/2017 |
11.15
|
518,500 | 11.15 | 11.22 | 11.07 | 0 | 0 | 0 |
15/11/2017 |
11.15
|
399,800 | 11.15 | 11.22 | 10.92 | 0 | 0 | 0 |
14/11/2017 |
11.15
|
546,500 | 10.77 | 11.15 | 10.77 | 0 | 0 | 0 |
13/11/2017 |
10.77
|
197,900 | 10.92 | 11.07 | 10.77 | 0 | 0 | 0 |
10/11/2017 |
10.92
|
447,500 | 11.00 | 11.22 | 10.85 | 0 | 0 | 0 |
09/11/2017 |
11.00
|
203,600 | 11.15 | 11.30 | 11.00 | 0 | 0 | 0 |
08/11/2017 |
11.15
|
377,500 | 11.00 | 11.15 | 10.85 | 0 | 0 | 0 |
07/11/2017 |
11.00
|
263,000 | 11.15 | 11.22 | 11.00 | 0 | 0 | 0 |
06/11/2017 |
11.15
|
121,400 | 11.22 | 11.38 | 11.15 | 0 | 0 | 0 |
03/11/2017 |
11.22
|
616,900 | 11.45 | 11.53 | 11.22 | 0 | 0 | 0 |
02/11/2017 |
11.45
|
662,100 | 11.00 | 11.45 | 11.00 | 0 | 0 | 0 |
01/11/2017 |
11.00
|
751,500 | 10.47 | 11.00 | 10.47 | 0 | 0 | 0 |
31/10/2017 |
10.47
|
651,200 | 10.54 | 10.69 | 10.47 | 0 | 0 | 0 |
30/10/2017 |
10.54
|
439,600 | 10.09 | 10.62 | 10.24 | 0 | 0 | 0 |
27/10/2017 |
10.09
|
85,200 | 10.16 | 10.24 | 9.94 | 0 | 26,800 | -0.4 |
26/10/2017 |
10.16
|
164,200 | 10.39 | 10.69 | 10.09 | 0 | 24,300 | -0.3 |
25/10/2017 |
10.39
|
90,100 | 10.47 | 10.54 | 10.31 | 1,000 | 0 | 0.0 |
24/10/2017 |
10.47
|
186,600 | 10.47 | 10.54 | 10.24 | 0 | 0 | 0 |
23/10/2017 |
10.47
|
151,300 | 11.07 | 11.15 | 10.47 | 0 | 0 | 0 |
20/10/2017 |
11.07
|
121,000 | 10.92 | 11.15 | 11.00 | 0 | 1,000 | -0.0 |
19/10/2017 |
10.92
|
152,100 | 10.62 | 10.92 | 10.54 | 0 | 1,000 | -0.0 |
18/10/2017 |
10.62
|
64,200 | 10.69 | 10.77 | 10.62 | 0 | 1,000 | -0.0 |
17/10/2017 |
10.69
|
72,900 | 10.54 | 10.69 | 10.47 | 0 | 1,000 | -0.0 |
16/10/2017 |
10.54
|
94,500 | 10.62 | 10.69 | 10.47 | 0 | 1,000 | -0.0 |
13/10/2017 |
10.62
|
77,900 | 10.54 | 10.69 | 10.62 | 0 | 1,000 | -0.0 |
12/10/2017 |
10.54
|
102,300 | 10.54 | 10.69 | 10.54 | 0 | 1,000 | -0.0 |
11/10/2017 |
10.54
|
112,700 | 10.77 | 10.85 | 10.54 | 0 | 1,000 | -0.0 |
10/10/2017 |
10.77
|
112,000 | 10.62 | 10.77 | 10.47 | 0 | 1,000 | -0.0 |
09/10/2017 |
10.62
|
46,300 | 10.92 | 11.00 | 10.62 | 0 | 0 | 0 |
06/10/2017 |
10.92
|
99,100 | 11.30 | 11.30 | 10.92 | 0 | 0 | 0 |
05/10/2017 |
11.30
|
119,200 | 11.45 | 11.45 | 11.15 | 0 | 0 | 0 |
04/10/2017 |
11.45
|
178,400 | 11.38 | 11.76 | 11.07 | 0 | 0 | 0 |
03/10/2017 |
11.38
|
192,400 | 11.15 | 11.38 | 11.00 | 0 | 0 | 0 |
02/10/2017 |
11.15
|
262,400 | 11.00 | 11.45 | 11.15 | 0 | 0 | 0 |
29/09/2017 |
11.00
|
220,100 | 10.62 | 11.15 | 10.77 | 0 | 0 | 0 |
28/09/2017 |
10.62
|
356,300 | 10.31 | 10.69 | 10.24 | 0 | 0 | 0 |
27/09/2017 |
10.31
|
236,000 | 10.92 | 11.22 | 10.31 | 0 | 0 | 0 |
26/09/2017 |
10.92
|
178,700 | 11.15 | 11.22 | 10.69 | 0 | 0 | 0 |
25/09/2017 |
11.15
|
203,600 | 11.38 | 11.38 | 11.15 | 0 | 0 | 0 |
22/09/2017 |
11.38
|
341,000 | 11.38 | 11.45 | 11.30 | 0 | 0 | 0 |
21/09/2017 |
11.38
|
170,900 | 11.22 | 11.38 | 11.15 | 0 | 0 | 0 |
20/09/2017 |
11.22
|
328,600 | 11.45 | 11.45 | 11.15 | 0 | 0 | 0 |
19/09/2017 |
11.45
|
312,400 | 11.22 | 11.83 | 11.22 | 0 | 0 | 0 |
18/09/2017 |
11.22
|
326,800 | 11.07 | 11.30 | 11.00 | 0 | 0 | 0 |
15/09/2017 |
11.07
|
466,200 | 11.60 | 11.60 | 11.07 | 0 | 0 | 0 |
14/09/2017 |
11.60
|
322,600 | 12.21 | 12.36 | 11.53 | 0 | 0 | 0 |
13/09/2017 |
12.21
|
606,300 | 12.21 | 12.51 | 11.91 | 0 | 0 | 0 |
12/09/2017 |
12.21
|
481,400 | 11.83 | 12.21 | 11.76 | 58,400 | 0 | 0.9 |
11/09/2017 |
11.83
|
279,700 | 11.60 | 11.98 | 11.38 | 11,400 | 0 | 0.2 |
08/09/2017 |
11.60
|
470,700 | 10.62 | 11.68 | 10.85 | 0 | 0 | 0 |
07/09/2017 |
10.62
|
857,900 | 10.16 | 10.85 | 10.16 | 0 | 0 | 0 |
06/09/2017 |
10.16
|
821,500 | 9.71 | 10.24 | 9.71 | 0 | 0 | 0 |
05/09/2017 |
9.71
|
460,800 | 9.86 | 10.16 | 8.87 | 0 | 0 | 0 |
01/09/2017 |
9.86
|
626,600 | 10.01 | 10.24 | 9.86 | 0 | 0 | 0 |
31/08/2017 |
10.01
|
854,600 | 10.39 | 10.62 | 9.86 | 0 | 0 | 0 |
30/08/2017 |
10.39
|
612,200 | 10.01 | 10.54 | 9.71 | 0 | 0 | 0 |
29/08/2017 |
10.01
|
1,199,400 | 11.00 | 11.00 | 9.94 | 0 | 0 | 0 |
28/08/2017 |
11.00
|
698,200 | 10.47 | 11.00 | 10.31 | 0 | 0 | 0 |
25/08/2017 |
10.47
|
679,700 | 10.85 | 11.07 | 9.94 | 0 | 0 | 0 |
24/08/2017 |
10.85
|
348,800 | 10.24 | 10.85 | 10.24 | 0 | 0 | 0 |
23/08/2017 |
10.24
|
526,500 | 9.86 | 10.31 | 9.10 | 0 | 1,000 | -0.0 |
22/08/2017 |
9.86
|
704,700 | 9.40 | 10.24 | 8.57 | 0 | 0 | 0 |
21/08/2017 |
9.40
|
413,600 | 8.57 | 9.40 | 9.25 | 0 | 0 | 0 |
18/08/2017 |
8.57
|
519,900 | 7.81 | 8.57 | 7.74 | 0 | 1,300 | -0.0 |
17/08/2017 |
7.81
|
942,700 | 7.13 | 7.81 | 7.13 | 0 | 0 | 0 |
16/08/2017 |
7.13
|
131,600 | 7.21 | 7.21 | 7.05 | 0 | 0 | 0 |
15/08/2017 |
7.21
|
502,800 | 7.05 | 7.21 | 6.83 | 0 | 0 | 0 |
14/08/2017 |
7.05
|
429,100 | 6.98 | 7.05 | 6.90 | 0 | 0 | 0 |
11/08/2017 |
6.98
|
292,200 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
10/08/2017 |
7.05
|
376,200 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 |
09/08/2017 |
7.13
|
327,500 | 7.51 | 7.58 | 7.13 | 0 | 0 | 0 |
08/08/2017 |
7.51
|
593,700 | 7.05 | 7.51 | 6.83 | 0 | 0 | 0 |
07/08/2017 |
7.05
|
437,700 | 6.98 | 7.13 | 6.90 | 0 | 0 | 0 |
04/08/2017 |
6.98
|
314,100 | 6.83 | 6.98 | 6.83 | 0 | 0 | 0 |
03/08/2017 |
6.83
|
256,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
02/08/2017 |
6.98
|
182,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
01/08/2017 |
6.98
|
244,900 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
31/07/2017 |
6.98
|
200,300 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
28/07/2017 |
6.98
|
207,400 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
27/07/2017 |
6.98
|
327,300 | 6.90 | 6.98 | 6.83 | 0 | 0 | 0 |
26/07/2017 |
6.90
|
260,900 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 |
25/07/2017 |
6.83
|
124,900 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 |
24/07/2017 |
6.90
|
262,700 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
21/07/2017 |
6.90
|
214,800 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
20/07/2017 |
6.83
|
280,600 | 6.90 | 6.98 | 6.83 | 0 | 0 | 0 |
19/07/2017 |
6.90
|
229,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
18/07/2017 |
6.98
|
417,300 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 |
17/07/2017 |
6.98
|
305,600 | 6.90 | 6.98 | 6.83 | 0 | 0 | 0 |
14/07/2017 |
6.90
|
392,500 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
13/07/2017 |
6.90
|
274,100 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
12/07/2017 |
6.83
|
206,900 | 6.83 | 6.90 | 6.75 | 0 | 0 | 0 |
11/07/2017 |
6.83
|
204,900 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
10/07/2017 |
6.83
|
138,000 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
07/07/2017 |
6.90
|
145,400 | 6.98 | 7.05 | 6.83 | 0 | 0 | 0 |
06/07/2017 |
6.98
|
556,700 | 6.90 | 7.05 | 6.75 | 0 | 0 | 0 |
05/07/2017 |
6.90
|
191,300 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
04/07/2017 |
7.05
|
510,100 | 6.83 | 7.05 | 6.67 | 0 | 0 | 0 |