Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.30 | 5% | 74,381,900 | 68,000 | 0.1 |
5.70
6.60
6.30
|
2 tháng
(2025-05-23) |
0.90 | 16.67% | 143,729,800 | 208,500 | 0.8 |
5.40
6.60
6.30
|
3 tháng
(2025-04-23) |
0.50 | 8.62% | 163,904,500 | 448,200 | 2.3 |
5.40
6.60
6.30
|
6 tháng
(2025-01-23) |
-0.80 | -11.27% | 295,707,962 | 527,300 | 2.8 |
5
7.30
6.30
|
12 tháng
(2024-07-29) |
1.30 | 26% | 482,112,367 | 699,395 | 3.5 |
4.60
7.40
6.30
|
24 tháng
(2023-08-02) |
-0.10 | -1.56% | 755,056,801 | 925,855 | 4.5 |
4.40
7.50
6.30
|
36 tháng
(2022-08-08) |
-2.25 | -26.28% | 1,023,157,616 | 995,057 | 4.7 |
3.55
8.55
6.30
|
60 tháng
(2020-08-17) |
3.88 | 160.23% | 1,351,949,592 | 950,686 | 4.9 |
2.33
17.73
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/09/2016 |
7.43
|
325,000 | 7.43 | 7.58 | 7.43 | 0 | 0 | 0 |
29/09/2016 |
7.43
|
354,500 | 7.51 | 7.58 | 7.28 | 0 | 0 | 0 |
28/09/2016 |
7.51
|
266,900 | 7.58 | 7.66 | 7.43 | 0 | 0 | 0 |
27/09/2016 |
7.58
|
360,200 | 7.51 | 7.66 | 7.51 | 0 | 0 | 0 |
26/09/2016 |
7.51
|
314,900 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
23/09/2016 |
7.51
|
296,500 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
22/09/2016 |
7.51
|
413,500 | 7.43 | 7.51 | 7.28 | 0 | 0 | 0 |
21/09/2016 |
7.43
|
316,300 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
20/09/2016 |
7.58
|
370,200 | 7.51 | 7.66 | 7.51 | 0 | 0 | 0 |
19/09/2016 |
7.51
|
445,800 | 7.36 | 7.66 | 7.28 | 0 | 0 | 0 |
16/09/2016 |
7.36
|
282,300 | 7.28 | 7.51 | 7.28 | 0 | 0 | 0 |
15/09/2016 |
7.28
|
331,700 | 7.28 | 7.36 | 7.13 | 0 | 0 | 0 |
14/09/2016 |
7.28
|
356,200 | 7.43 | 7.51 | 7.28 | 0 | 0 | 0 |
13/09/2016 |
7.43
|
455,600 | 7.51 | 7.74 | 7.36 | 0 | 0 | 0 |
12/09/2016 |
7.51
|
273,700 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
09/09/2016 |
7.58
|
364,100 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
08/09/2016 |
7.51
|
447,000 | 7.36 | 7.74 | 7.21 | 0 | 12,000 | -0.1 |
07/09/2016 |
7.36
|
366,600 | 7.36 | 7.51 | 7.28 | 0 | 0 | 0 |
06/09/2016 |
7.36
|
411,200 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 |
05/09/2016 |
7.28
|
286,900 | 7.36 | 7.43 | 7.21 | 0 | 0 | 0 |
01/09/2016 |
7.36
|
332,700 | 7.51 | 7.58 | 7.36 | 0 | 0 | 0 |
31/08/2016 |
7.51
|
244,700 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
30/08/2016 |
7.51
|
294,400 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 |
29/08/2016 |
7.66
|
384,100 | 7.58 | 7.74 | 7.51 | 0 | 0 | 0 |
26/08/2016 |
7.58
|
319,900 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
25/08/2016 |
7.58
|
295,000 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
24/08/2016 |
7.66
|
394,400 | 7.36 | 7.81 | 7.21 | 0 | 0 | 0 |
23/08/2016 |
7.36
|
459,000 | 7.21 | 7.36 | 7.13 | 0 | 0 | 0 |
22/08/2016 |
7.21
|
359,100 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 |
19/08/2016 |
7.36
|
222,100 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
18/08/2016 |
7.51
|
297,700 | 7.43 | 7.58 | 7.36 | 0 | 0 | 0 |
17/08/2016 |
7.43
|
340,600 | 7.43 | 7.51 | 7.36 | 0 | 0 | 0 |
16/08/2016 |
7.43
|
355,700 | 7.51 | 7.66 | 7.28 | 0 | 0 | 0 |
15/08/2016 |
7.51
|
259,000 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
12/08/2016 |
7.51
|
293,000 | 7.43 | 7.66 | 7.28 | 0 | 0 | 0 |
11/08/2016 |
7.43
|
430,100 | 6.90 | 7.43 | 6.67 | 0 | 0 | 0 |
10/08/2016 |
6.90
|
248,200 | 6.83 | 6.98 | 6.83 | 0 | 7,000 | -0.1 |
09/08/2016 |
6.83
|
290,700 | 6.75 | 6.98 | 6.75 | 0 | 0 | 0 |
08/08/2016 |
6.75
|
334,900 | 6.83 | 6.90 | 6.60 | 0 | 0 | 0 |
05/08/2016 |
6.83
|
303,300 | 6.98 | 7.05 | 6.75 | 0 | 0 | 0 |
04/08/2016 |
6.98
|
424,400 | 6.98 | 7.13 | 6.83 | 0 | 0 | 0 |
03/08/2016 |
6.98
|
288,000 | 6.98 | 7.21 | 6.90 | 0 | 0 | 0 |
02/08/2016 |
6.98
|
311,100 | 7.05 | 7.13 | 6.90 | 0 | 0 | 0 |
01/08/2016 |
7.05
|
258,300 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
29/07/2016 |
7.05
|
285,600 | 6.90 | 7.05 | 6.60 | 0 | 0 | 0 |
28/07/2016 |
6.90
|
328,300 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
27/07/2016 |
6.90
|
299,400 | 6.75 | 6.90 | 6.67 | 0 | 0 | 0 |
26/07/2016 |
6.75
|
279,900 | 6.90 | 7.13 | 6.52 | 0 | 0 | 0 |
25/07/2016 |
6.90
|
304,300 | 6.83 | 6.90 | 6.60 | 0 | 0 | 0 |
22/07/2016 |
6.83
|
294,300 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
21/07/2016 |
6.90
|
275,000 | 6.83 | 7.05 | 6.60 | 0 | 0 | 0 |
20/07/2016 |
6.83
|
248,700 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
19/07/2016 |
6.90
|
392,700 | 6.90 | 7.05 | 6.52 | 0 | 0 | 0 |
18/07/2016 |
6.90
|
275,400 | 6.75 | 7.05 | 6.45 | 0 | 0 | 0 |
15/07/2016 |
6.75
|
249,900 | 6.75 | 6.83 | 6.45 | 0 | 0 | 0 |
14/07/2016 |
6.75
|
331,600 | 6.83 | 6.83 | 6.45 | 0 | 0 | 0 |
13/07/2016 |
6.83
|
287,300 | 6.83 | 6.90 | 6.60 | 0 | 0 | 0 |
12/07/2016 |
6.83
|
327,100 | 6.83 | 6.83 | 6.52 | 0 | 0 | 0 |
11/07/2016 |
6.83
|
323,300 | 7.05 | 7.05 | 6.52 | 0 | 0 | 0 |
08/07/2016 |
7.05
|
235,900 | 6.98 | 7.05 | 6.67 | 0 | 0 | 0 |
07/07/2016 |
6.98
|
298,400 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
06/07/2016 |
6.90
|
174,400 | 6.90 | 6.90 | 6.22 | 0 | 0 | 0 |
05/07/2016 |
6.90
|
174,900 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
04/07/2016 |
6.90
|
194,800 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
01/07/2016 |
6.83
|
188,800 | 6.98 | 6.98 | 6.60 | 0 | 0 | 0 |
30/06/2016 |
6.98
|
120,000 | 6.83 | 7.05 | 6.75 | 0 | 5,000 | -0.0 |
29/06/2016 |
6.83
|
65,600 | 6.83 | 6.90 | 6.30 | 0 | 0 | 0 |
28/06/2016 |
6.83
|
66,100 | 6.75 | 6.83 | 6.37 | 0 | 0 | 0 |
27/06/2016 |
6.75
|
50,800 | 6.75 | 6.83 | 6.37 | 0 | 0 | 0 |
24/06/2016 |
6.75
|
51,800 | 6.75 | 6.75 | 6.14 | 1,300 | 0 | 0.0 |
23/06/2016 |
6.75
|
64,900 | 6.14 | 6.75 | 5.54 | 0 | 0 | 0 |
22/06/2016 |
6.14
|
8,600 | 6.83 | 6.83 | 6.14 | 0 | 0 | 0 |
21/06/2016 |
6.83
|
29,900 | 6.83 | 6.83 | 6.14 | 0 | 0 | 0 |
20/06/2016 |
6.83
|
199,500 | 6.83 | 7.13 | 6.14 | 24,000 | 0 | 0.2 |
17/06/2016 |
6.83
|
57,400 | 7.43 | 7.66 | 6.75 | 0 | 0 | 0 |
16/06/2016 |
7.43
|
114,300 | 8.12 | 8.12 | 7.36 | 0 | 0 | 0 |
15/06/2016 |
8.12
|
547,100 | 8.95 | 8.95 | 8.12 | 0 | 0 | 0 |
14/06/2016 |
8.95
|
658,400 | 9.18 | 9.25 | 8.72 | 0 | 0 | 0 |
13/06/2016 |
9.18
|
434,500 | 9.40 | 9.56 | 9.03 | 0 | 0 | 0 |
10/06/2016 |
9.40
|
926,800 | 9.40 | 9.63 | 9.10 | 0 | 0 | 0 |
09/06/2016 |
9.40
|
1,044,900 | 9.56 | 9.63 | 9.18 | 0 | 0 | 0 |
08/06/2016 |
9.56
|
892,600 | 9.40 | 9.63 | 9.10 | 0 | 0 | 0 |
07/06/2016 |
9.40
|
935,300 | 9.10 | 9.40 | 8.87 | 0 | 0 | 0 |
06/06/2016 |
9.10
|
437,300 | 9.10 | 9.18 | 8.95 | 0 | 0 | 0 |
03/06/2016 |
9.10
|
623,200 | 8.87 | 9.18 | 8.65 | 0 | 0 | 0 |
02/06/2016 |
8.87
|
1,041,900 | 9.03 | 9.10 | 8.57 | 0 | 0 | 0 |
01/06/2016 |
9.03
|
991,200 | 8.72 | 9.18 | 8.65 | 0 | 0 | 0 |
31/05/2016 |
8.72
|
355,100 | 8.95 | 8.95 | 8.65 | 0 | 0 | 0 |
30/05/2016 |
8.95
|
875,800 | 8.80 | 9.03 | 8.27 | 0 | 0 | 0 |
27/05/2016 |
8.80
|
473,300 | 8.72 | 8.87 | 8.57 | 0 | 0 | 0 |
26/05/2016 |
8.72
|
693,200 | 8.95 | 8.95 | 8.42 | 0 | 0 | 0 |
25/05/2016 |
8.95
|
628,400 | 8.72 | 9.10 | 8.49 | 0 | 0 | 0 |
24/05/2016 |
8.72
|
585,700 | 8.49 | 8.87 | 8.34 | 0 | 0 | 0 |
23/05/2016 |
8.49
|
496,500 | 8.49 | 8.80 | 8.34 | 0 | 0 | 0 |
20/05/2016 |
8.49
|
589,600 | 8.57 | 8.65 | 8.27 | 0 | 0 | 0 |
19/05/2016 |
8.57
|
639,100 | 8.42 | 8.72 | 8.27 | 0 | 0 | 0 |
18/05/2016 |
8.42
|
494,600 | 8.49 | 8.72 | 8.34 | 0 | 0 | 0 |
17/05/2016 |
8.49
|
1,141,400 | 8.34 | 8.65 | 7.96 | 0 | 0 | 0 |
16/05/2016 |
8.34
|
865,500 | 8.19 | 8.34 | 7.89 | 0 | 0 | 0 |
13/05/2016 |
8.19
|
1,023,000 | 8.27 | 8.42 | 7.89 | 0 | 0 | 0 |