Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.40 | -5.63% | 12,000 | 0 | 0 |
6.10
7.10
6.70
|
2 tháng
(2025-05-05) |
0.70 | 11.67% | 12,700 | 0 | 0 |
6
7.10
6.70
|
3 tháng
(2025-04-08) |
0.70 | 11.67% | 29,000 | 0 | 0 |
5.50
7.10
6.70
|
6 tháng
(2025-01-06) |
-0.90 | -11.84% | 81,039 | 0 | 0 |
5.50
9.30
6.70
|
12 tháng
(2024-07-09) |
-1.70 | -20.24% | 183,998 | 0 | 0 |
5.40
9.30
6.70
|
24 tháng
(2023-07-17) |
-2.90 | -30.21% | 447,905 | 0 | 0 |
5.40
13.90
6.70
|
36 tháng
(2022-07-20) |
-7.15 | -51.63% | 642,634 | 0 | 0 |
5.40
15.96
6.70
|
60 tháng
(2020-07-30) |
2.30 | 52.37% | 4,074,634 | 0 | -0.0 |
4.40
31.34
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/04/2024 |
8.20
|
200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
11/04/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
10/04/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/04/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/04/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/04/2024 |
8.40
|
1,000 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
04/04/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
03/04/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
02/04/2024 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
01/04/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/03/2024 |
8.70
|
146 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/03/2024 |
8.20
|
2,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
27/03/2024 |
8.80
|
2,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/03/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/03/2024 |
8.40
|
6,103 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
21/03/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/03/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/03/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/03/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/03/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/03/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/03/2024 |
9.20
|
101 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
12/03/2024 |
8.90
|
2,101 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
11/03/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/03/2024 |
8.90
|
200 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
07/03/2024 |
8.40
|
2,401 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
06/03/2024 |
8.40
|
10,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
05/03/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
04/03/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
01/03/2024 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
29/02/2024 |
8.50
|
855 | 9.80 | 9.80 | 8.20 | 0 | 0 | 0 |
28/02/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/02/2024 |
8.20
|
8,600 | 9.80 | 9.80 | 8.20 | 0 | 0 | 0 |
26/02/2024 |
8.80
|
1,100 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
23/02/2024 |
8.70
|
700 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
22/02/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/02/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
20/02/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
19/02/2024 |
9.70
|
200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
16/02/2024 |
9.60
|
1,300 | 9.80 | 9.80 | 8.20 | 0 | 0 | 0 |
15/02/2024 |
9.40
|
1,900 | 9 | 9.60 | 8.30 | 0 | 0 | 0 |
07/02/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
06/02/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
05/02/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/02/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
01/02/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
31/01/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
30/01/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
29/01/2024 |
9
|
1,400 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
26/01/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/01/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
24/01/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
23/01/2024 |
8.70
|
1,100 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
22/01/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/01/2024 |
7.70
|
1,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
18/01/2024 |
8
|
3,100 | 8 | 8.50 | 8 | 0 | 0 | 0 |
17/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
16/01/2024 |
8.40
|
1,100 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
15/01/2024 |
8.30
|
500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
12/01/2024 |
9.70
|
300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
11/01/2024 |
9.40
|
200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
10/01/2024 |
8.30
|
350 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
09/01/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
08/01/2024 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
05/01/2024 |
8.70
|
1,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
04/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/01/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/01/2024 |
9.60
|
200 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
29/12/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
28/12/2023 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
27/12/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
26/12/2023 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
25/12/2023 |
10.40
|
450 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
22/12/2023 |
9.20
|
2,800 | 11.30 | 11.30 | 9.20 | 0 | 0 | 0 |
21/12/2023 |
11.30
|
200 | 10 | 11.30 | 10 | 0 | 0 | 0 |
20/12/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/12/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
18/12/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/12/2023 |
11.50
|
200 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
14/12/2023 |
11.50
|
1,400 | 9.90 | 11.50 | 9.90 | 0 | 0 | 0 |
13/12/2023 |
11.20
|
1,200 | 9.90 | 11.20 | 9.90 | 0 | 0 | 0 |
12/12/2023 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
11/12/2023 |
10.50
|
5,200 | 9.40 | 10.60 | 9 | 0 | 0 | 0 |
08/12/2023 |
9.60
|
3,100 | 9.90 | 9.90 | 8.60 | 0 | 0 | 0 |
07/12/2023 |
9.70
|
2,000 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
06/12/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/12/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/12/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/12/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
30/11/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
29/11/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
28/11/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
27/11/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
24/11/2023 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/11/2023 |
9
|
200 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
22/11/2023 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |