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) |
0.10 | 0.96% | 520,400 | -400 | -0.0 |
10.40
12.40
10.70
|
2 tháng
(2025-05-26) |
1.60 | 17.98% | 1,027,900 | -400 | -0.0 |
8.70
12.40
10.70
|
3 tháng
(2025-04-24) |
2.80 | 36.36% | 1,367,800 | -400 | -0.0 |
7.70
12.40
10.70
|
6 tháng
(2025-01-24) |
2 | 23.53% | 2,041,302 | -400 | -0.0 |
7.20
12.40
10.70
|
12 tháng
(2024-07-29) |
2.10 | 25% | 3,376,609 | -400 | -0.0 |
7.20
12.40
10.70
|
24 tháng
(2023-08-03) |
1.10 | 11.70% | 8,127,262 | -400 | -0.0 |
7.20
12.70
10.70
|
36 tháng
(2022-08-08) |
-3.50 | -25% | 10,692,362 | -5,100 | -0.1 |
7.20
18
10.70
|
60 tháng
(2020-08-18) |
2.40 | 29.63% | 22,508,986 | -3,000 | -0.1 |
7.20
21.60
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2024 |
8.30
|
2,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
10/05/2024 |
8.10
|
2,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
09/05/2024 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/05/2024 |
8.10
|
3,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
07/05/2024 |
8.10
|
4,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
06/05/2024 |
8
|
2,100 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
03/05/2024 |
8
|
1,712 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
02/05/2024 |
8.30
|
9,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
26/04/2024 |
9.20
|
2,001 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/04/2024 |
8.20
|
3,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
24/04/2024 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/04/2024 |
8.20
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
22/04/2024 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/04/2024 |
8.30
|
3,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
17/04/2024 |
8.40
|
1,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/04/2024 |
8.30
|
2,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
15/04/2024 |
8.30
|
1,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/04/2024 |
8.30
|
6,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
11/04/2024 |
8.10
|
56,800 | 7.30 | 8.60 | 7.30 | 0 | 0 | 0 |
10/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/04/2024 |
8.50
|
1,603 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
08/04/2024 |
8.60
|
700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
05/04/2024 |
8.80
|
3,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
04/04/2024 |
8.50
|
2,401 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
03/04/2024 |
8.60
|
2,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
02/04/2024 |
8.50
|
6,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
01/04/2024 |
8.70
|
1,818 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
29/03/2024 |
8.60
|
8,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
28/03/2024 |
8.80
|
3,900 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
27/03/2024 |
8.70
|
33,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
26/03/2024 |
8.60
|
11,800 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
25/03/2024 |
8.40
|
12,200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
22/03/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/03/2024 |
8.20
|
21,805 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
20/03/2024 |
8.60
|
4,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
19/03/2024 |
8.70
|
3,800 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
18/03/2024 |
8.50
|
7,220 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
15/03/2024 |
8.70
|
11,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
14/03/2024 |
8.90
|
6,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
13/03/2024 |
8.90
|
4,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
12/03/2024 |
8.80
|
4,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
11/03/2024 |
9
|
12,900 | 10 | 10 | 9 | 0 | 0 | 0 |
08/03/2024 |
8.80
|
20,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
07/03/2024 |
8.50
|
1,638 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/03/2024 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/03/2024 |
8.50
|
3,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/03/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/03/2024 |
8.50
|
5,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
29/02/2024 |
8.60
|
17,440 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
28/02/2024 |
8.50
|
15,150 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
27/02/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/02/2024 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/02/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/02/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/02/2024 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/02/2024 |
8.80
|
6,538 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
19/02/2024 |
8.60
|
2,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/02/2024 |
8.60
|
10,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
15/02/2024 |
8.60
|
3,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
07/02/2024 |
8.50
|
2,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
06/02/2024 |
8.30
|
5,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
05/02/2024 |
8.70
|
600 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
02/02/2024 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
01/02/2024 |
8.50
|
6,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
31/01/2024 |
8.50
|
700 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
30/01/2024 |
8.60
|
1,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
29/01/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/01/2024 |
8.50
|
3,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
25/01/2024 |
8.70
|
300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
24/01/2024 |
8.70
|
1,000 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
23/01/2024 |
8.60
|
5,000 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
22/01/2024 |
8.70
|
1,600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
19/01/2024 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
18/01/2024 |
8.60
|
8,600 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
17/01/2024 |
8.80
|
6 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/01/2024 |
8.80
|
1,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
15/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
12/01/2024 |
8.40
|
300 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 |
11/01/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/01/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/01/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/01/2024 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/01/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/01/2024 |
8.70
|
3,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
02/01/2024 |
8.70
|
500 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
29/12/2023 |
8.90
|
1,700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
28/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/12/2023 |
8.80
|
1,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
25/12/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
22/12/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
21/12/2023 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
20/12/2023 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/12/2023 |
8.70
|
1,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
18/12/2023 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
15/12/2023 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/12/2023 |
8.50
|
2,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
13/12/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
12/12/2023 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |