Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.20 | 2.67% | 70,000 | 0 | 0 |
7.50
7.80
7.70
|
2 tháng
(2025-05-26) |
0 | 0% | 143,000 | 0 | 0 |
7.50
7.80
7.70
|
3 tháng
(2025-04-28) |
-0.34 | -4.26% | 294,800 | 0 | 0 |
7.50
8.04
7.70
|
6 tháng
(2025-02-03) |
-0.25 | -3.14% | 643,546 | 0 | 0 |
6.84
8.32
7.70
|
12 tháng
(2024-07-30) |
-0.53 | -6.41% | 852,191 | 1,100 | 0.0 |
6.84
8.32
7.70
|
24 tháng
(2023-08-07) |
-2.62 | -25.37% | 5,945,752 | -45,900 | -0.7 |
6.69
11.31
7.70
|
36 tháng
(2022-08-10) |
1.84 | 31.45% | 7,383,676 | -227,012 | -2.5 |
5.26
11.31
7.70
|
60 tháng
(2020-08-20) |
2.02 | 35.66% | 17,217,659 | -844,854 | -9.6 |
5.04
11.31
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/07/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
18/07/2013 |
4.13
|
400 | 4.18 | 4.58 | 4.05 | 100 | 0 | 0.0 |
17/07/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
16/07/2013 |
4.18
|
300 | 4.58 | 4.58 | 4.13 | 200 | 0 | 0.0 |
15/07/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/07/2013 |
4.58
|
400 | 4.31 | 4.58 | 4.31 | 400 | 0 | 0.0 |
11/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
10/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
09/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
08/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
05/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
04/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
03/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
02/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
01/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
28/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
27/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
26/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
25/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
24/06/2013 |
4.31
|
500 | 4.29 | 4.31 | 4.29 | 500 | 0 | 0.0 |
21/06/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
20/06/2013 |
4.29
|
5,300 | 4.37 | 4.37 | 4.05 | 500 | 0 | 0.0 |
19/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
18/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/06/2013 |
4.37
|
300 | 4.13 | 4.37 | 4.13 | 300 | 0 | 0.0 |
14/06/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
13/06/2013 |
4.13
|
100 | 3.91 | 4.13 | 4.13 | 100 | 0 | 0.0 |
12/06/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
11/06/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
10/06/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
07/06/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
06/06/2013 |
3.91
|
3,000 | 3.91 | 3.91 | 3.88 | 3,000 | 0 | 0.0 |
05/06/2013 |
3.91
|
2,600 | 3.88 | 3.91 | 3.80 | 1,200 | 0 | 0.0 |
04/06/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
03/06/2013 |
3.88
|
500 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
31/05/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
30/05/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/05/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/05/2013 |
3.94
|
1,900 | 3.91 | 3.94 | 3.83 | 1,900 | 0 | 0.0 |
27/05/2013 |
3.91
|
1,200 | 3.96 | 3.96 | 3.83 | 200 | 0 | 0.0 |
24/05/2013 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/05/2013 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
22/05/2013 |
3.96
|
5,900 | 3.86 | 3.96 | 3.83 | 1,000 | 0 | 0.0 |
21/05/2013 |
3.86
|
6,700 | 3.86 | 3.86 | 3.83 | 1,000 | 0 | 0.0 |
20/05/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
17/05/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
16/05/2013 |
3.86
|
5,100 | 3.88 | 3.88 | 3.80 | 5,000 | 0 | 0.1 |
15/05/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
14/05/2013 |
3.88
|
5,600 | 3.88 | 3.88 | 3.80 | 5,200 | 0 | 0.1 |
13/05/2013 |
3.88
|
2,000 | 3.86 | 3.88 | 3.80 | 2,000 | 0 | 0.0 |
10/05/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
09/05/2013 |
3.86
|
1,100 | 3.86 | 3.88 | 3.86 | 0 | 0 | 0 |
08/05/2013 |
3.86
|
6,300 | 3.83 | 3.86 | 3.80 | 4,500 | 0 | 0.1 |
07/05/2013 |
3.83
|
1,000 | 4.05 | 4.05 | 3.83 | 0 | 0 | 0 |
06/05/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
03/05/2013 |
4.05
|
2,800 | 3.80 | 4.18 | 3.78 | 1,800 | 0 | 0.0 |
02/05/2013 |
3.80
|
1,200 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
26/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
25/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
24/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
23/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
22/04/2013 |
3.86
|
100 | 3.80 | 3.86 | 3.86 | 0 | 0 | 0 |
18/04/2013 |
3.80
|
4,600 | 3.91 | 3.91 | 3.80 | 4,400 | 0 | 0.1 |
17/04/2013 |
3.91
|
300 | 3.91 | 3.91 | 3.83 | 100 | 0 | 0.0 |
16/04/2013 |
3.91
|
1,000 | 3.83 | 3.91 | 3.83 | 1,000 | 0 | 0.0 |
15/04/2013 |
3.83
|
700 | 3.94 | 3.94 | 3.83 | 500 | 0 | 0.0 |
12/04/2013 |
3.94
|
7,300 | 3.86 | 3.94 | 3.83 | 6,800 | 0 | 0.1 |
11/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
10/04/2013 |
3.86
|
6,400 | 3.91 | 3.91 | 3.83 | 4,400 | 0 | 0.1 |
09/04/2013 |
3.91
|
12,900 | 3.83 | 3.91 | 3.83 | 10,600 | 0 | 0.2 |
08/04/2013 |
3.83
|
8,200 | 3.83 | 3.83 | 3.72 | 7,200 | 3,000 | 0.1 |
05/04/2013 |
3.83
|
2,400 | 3.78 | 3.83 | 3.64 | 100 | 2,000 | -0.0 |
04/04/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
03/04/2013 |
3.78
|
1,400 | 3.88 | 3.88 | 3.78 | 1,400 | 0 | 0.0 |
02/04/2013 |
3.88
|
300 | 3.75 | 3.88 | 3.78 | 200 | 0 | 0.0 |
01/04/2013 |
3.75
|
5,000 | 3.78 | 3.78 | 3.69 | 4,500 | 0 | 0.1 |
29/03/2013 |
3.78
|
16,700 | 3.91 | 3.91 | 3.69 | 14,500 | 0 | 0.2 |
28/03/2013 |
3.91
|
4,300 | 3.99 | 3.99 | 3.69 | 4,300 | 0 | 0.1 |
27/03/2013 |
3.99
|
5,700 | 3.78 | 3.99 | 3.67 | 5,200 | 0 | 0.1 |
26/03/2013 |
3.78
|
200 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
25/03/2013 |
3.78
|
5,300 | 3.80 | 3.80 | 3.67 | 4,500 | 0 | 0.1 |
22/03/2013 |
3.80
|
4,000 | 3.88 | 3.88 | 3.78 | 3,800 | 0 | 0.1 |
21/03/2013 |
3.88
|
5,900 | 4.05 | 4.05 | 3.67 | 4,200 | 0 | 0.1 |
20/03/2013 |
4.05
|
100 | 3.75 | 4.05 | 4.05 | 0 | 0 | 0 |
19/03/2013 |
3.75
|
1,000 | 3.67 | 3.75 | 3.69 | 100 | 0 | 0.0 |
18/03/2013 |
3.67
|
5,700 | 3.69 | 3.69 | 3.37 | 4,600 | 0 | 0.1 |
15/03/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
14/03/2013 |
3.69
|
6,700 | 3.78 | 3.78 | 3.69 | 5,400 | 0 | 0.1 |
13/03/2013 |
3.78
|
900 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
12/03/2013 |
3.78
|
7,700 | 3.78 | 3.78 | 3.69 | 5,900 | 0 | 0.1 |
11/03/2013 |
3.78
|
27,900 | 4.02 | 4.02 | 3.72 | 13,000 | 0 | 0.2 |
08/03/2013 |
4.02
|
100 | 3.88 | 4.02 | 4.02 | 0 | 0 | 0 |
07/03/2013 |
3.88
|
14,100 | 3.91 | 3.94 | 3.78 | 6,500 | 0 | 0.1 |
06/03/2013 |
3.91
|
5,500 | 4.02 | 4.02 | 3.91 | 5,500 | 0 | 0.1 |
05/03/2013 |
4.02
|
2,700 | 3.99 | 4.02 | 3.88 | 0 | 0 | 0 |
04/03/2013 |
3.99
|
35,400 | 3.64 | 3.99 | 3.59 | 4,100 | 0 | 0.1 |
01/03/2013 |
3.64
|
13,700 | 3.56 | 3.64 | 3.56 | 2,800 | 0 | 0.0 |
28/02/2013 |
3.56
|
11,800 | 3.56 | 3.56 | 3.40 | 11,600 | 0 | 0.2 |
27/02/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
26/02/2013 |
3.56
|
1,000 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 |