Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0.50 | 5.56% | 536,600 | 2,300 | 0.0 |
8.90
10.30
9.50
|
2 tháng
(2025-05-26) |
0.50 | 5.56% | 874,700 | 2,500 | 0.0 |
8.90
10.30
9.50
|
3 tháng
(2025-04-25) |
0.90 | 10.47% | 1,506,400 | 3,500 | 0.0 |
8.50
10.30
9.50
|
6 tháng
(2025-02-03) |
-0.80 | -7.77% | 2,412,923 | 10,797 | 0.1 |
8.50
10.70
9.50
|
12 tháng
(2024-07-29) |
-2.30 | -19.49% | 4,502,668 | 77,197 | 0.8 |
8.50
11.80
9.50
|
24 tháng
(2023-08-04) |
-2.50 | -20.83% | 9,372,665 | 155,097 | 1.5 |
8.50
13.80
9.50
|
36 tháng
(2022-08-09) |
-7.30 | -43.45% | 10,795,886 | 175,000 | 1.8 |
8.50
17.40
9.50
|
60 tháng
(2020-08-19) |
3.33 | 54.06% | 15,305,296 | 172,100 | 1.5 |
5.47
20.72
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2016 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/04/2016 |
4.81
|
0 | 4.60 | 4.81 | 4.81 | 0 | 0 | 0 |
14/04/2016 |
4.60
|
27,700 | 4.53 | 4.87 | 4.47 | 0 | 0 | 0 |
13/04/2016 |
4.53
|
7,700 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
12/04/2016 |
4.53
|
6,800 | 4.47 | 4.53 | 4.40 | 0 | 0 | 0 |
11/04/2016 |
4.47
|
2,600 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
08/04/2016 |
4.40
|
1,600 | 4.40 | 5.01 | 4.40 | 0 | 0 | 0 |
07/04/2016 |
4.40
|
1,900 | 4.40 | 5.01 | 4.40 | 0 | 0 | 0 |
06/04/2016 |
4.40
|
10,800 | 4.74 | 4.74 | 4.40 | 0 | 0 | 0 |
05/04/2016 |
4.74
|
6,000 | 5.48 | 5.48 | 4.74 | 0 | 0 | 0 |
04/04/2016 |
5.48
|
5,200 | 5.35 | 6.02 | 5.41 | 0 | 0 | 0 |
01/04/2016 |
5.35
|
1,500 | 4.87 | 5.35 | 5.35 | 0 | 0 | 0 |
31/03/2016 |
4.87
|
8,400 | 4.87 | 5.28 | 4.74 | 0 | 0 | 0 |
30/03/2016 |
4.87
|
9,700 | 4.74 | 4.87 | 4.74 | 0 | 0 | 0 |
29/03/2016 |
4.74
|
700 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
28/03/2016 |
4.74
|
3,200 | 4.47 | 4.74 | 4.47 | 0 | 0 | 0 |
25/03/2016 |
4.47
|
2,300 | 4.40 | 4.81 | 4.40 | 0 | 0 | 0 |
24/03/2016 |
4.40
|
4,100 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
23/03/2016 |
4.40
|
3,500 | 4.40 | 4.81 | 4.40 | 0 | 0 | 0 |
22/03/2016 |
4.40
|
1,070 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/03/2016 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/03/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/03/2016 |
4.40
|
1,300 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
16/03/2016 |
4.40
|
2,600 | 4.60 | 4.60 | 4.26 | 0 | 0 | 0 |
15/03/2016 |
4.60
|
300 | 4.60 | 4.60 | 3.99 | 0 | 0 | 0 |
14/03/2016 |
4.60
|
100 | 4.06 | 4.60 | 4.60 | 0 | 0 | 0 |
11/03/2016 |
4.06
|
2,000 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
10/03/2016 |
4.13
|
9,100 | 4.47 | 4.47 | 3.93 | 0 | 0 | 0 |
09/03/2016 |
4.47
|
200 | 4.60 | 4.60 | 4.13 | 0 | 0 | 0 |
08/03/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/03/2016 |
4.60
|
0 | 4.94 | 4.60 | 4.60 | 0 | 0 | 0 |
04/03/2016 |
4.94
|
400 | 4.40 | 4.94 | 4.06 | 0 | 0 | 0 |
03/03/2016 |
4.40
|
200 | 3.99 | 4.40 | 4.40 | 0 | 0 | 0 |
02/03/2016 |
3.99
|
200 | 3.52 | 3.99 | 3.72 | 0 | 0 | 0 |
01/03/2016 |
3.52
|
1,000 | 3.45 | 3.52 | 3.52 | 0 | 0 | 0 |
29/02/2016 |
3.45
|
3,600 | 3.86 | 3.86 | 3.45 | 0 | 0 | 0 |
26/02/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
25/02/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
24/02/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
23/02/2016 |
3.86
|
2,400 | 4.40 | 4.40 | 3.86 | 0 | 0 | 0 |
22/02/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/02/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/02/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/02/2016 |
4.40
|
100 | 3.93 | 4.40 | 4.40 | 0 | 0 | 0 |
16/02/2016 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
15/02/2016 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
05/02/2016 |
3.93
|
0 | 3.72 | 3.93 | 3.93 | 0 | 0 | 0 |
04/02/2016 |
3.72
|
600 | 4.33 | 4.74 | 3.72 | 0 | 0 | 0 |
03/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
02/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
01/02/2016 |
4.33
|
100 | 4.94 | 4.94 | 4.33 | 0 | 0 | 0 |
29/01/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
28/01/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
27/01/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
26/01/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/01/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
22/01/2016 |
4.94
|
100 | 4.40 | 4.94 | 4.94 | 0 | 0 | 0 |
21/01/2016 |
4.40
|
100 | 3.93 | 4.40 | 4.40 | 0 | 0 | 0 |
20/01/2016 |
3.93
|
0 | 3.38 | 3.93 | 3.93 | 0 | 0 | 0 |
19/01/2016 |
3.38
|
200 | 3.93 | 4.40 | 3.38 | 0 | 0 | 0 |
18/01/2016 |
3.93
|
6,100 | 4.60 | 4.60 | 3.93 | 0 | 0 | 0 |
15/01/2016 |
4.60
|
5,000 | 5.41 | 5.41 | 4.60 | 0 | 0 | 0 |
14/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/01/2016 |
5.41
|
100 | 6.09 | 6.09 | 5.41 | 0 | 0 | 0 |
11/01/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
08/01/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
07/01/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
06/01/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
05/01/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
04/01/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
31/12/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
30/12/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
29/12/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
28/12/2015 |
6.09
|
3,000 | 7.31 | 7.31 | 6.09 | 0 | 0 | 0 |
25/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
24/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
23/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
22/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
21/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
18/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
17/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
16/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
15/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
14/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
11/12/2015 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
30/11/-0001 |
6.70
|
1,636 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 |