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) |
-0.40 | -5.97% | 6,600 | 0 | 0 |
6.10
6.70
6.20
|
2 tháng
(2025-05-26) |
-0.80 | -11.27% | 18,600 | 0 | 0 |
6.10
7.10
6.20
|
3 tháng
(2025-04-24) |
0.30 | 5% | 19,300 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2025-01-24) |
-3 | -32.26% | 87,006 | 0 | 0 |
5.50
9.30
6.20
|
12 tháng
(2024-07-29) |
-0.70 | -10% | 162,494 | 0 | 0 |
5.40
9.30
6.20
|
24 tháng
(2023-08-03) |
-7.20 | -53.33% | 435,705 | 0 | 0 |
5.40
13.90
6.20
|
36 tháng
(2022-08-08) |
-7.37 | -53.90% | 644,534 | 0 | 0 |
5.40
15.96
6.20
|
60 tháng
(2020-08-18) |
1.90 | 43.27% | 4,080,034 | 0 | -0.0 |
4.40
31.34
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
21/11/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
20/11/2023 |
9.90
|
2,000 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
17/11/2023 |
9.80
|
5,400 | 9 | 9.80 | 9 | 0 | 0 | 0 |
16/11/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
15/11/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
14/11/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
13/11/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
10/11/2023 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
09/11/2023 |
9.50
|
3,600 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
08/11/2023 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/11/2023 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/11/2023 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/11/2023 |
8.80
|
7,800 | 8 | 8.90 | 7.60 | 0 | 0 | 0 |
02/11/2023 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
01/11/2023 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
31/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
30/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
27/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
26/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
25/10/2023 |
9.70
|
4,200 | 9.10 | 9.70 | 8.90 | 0 | 0 | 0 |
24/10/2023 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/10/2023 |
8.70
|
1,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
20/10/2023 |
8
|
900 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
19/10/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
18/10/2023 |
8
|
9,500 | 8.10 | 10.40 | 8 | 0 | 0 | 0 |
17/10/2023 |
9
|
4,700 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
16/10/2023 |
9.20
|
7,100 | 9.90 | 11.60 | 9.20 | 0 | 0 | 0 |
13/10/2023 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
12/10/2023 |
9.90
|
3,100 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
11/10/2023 |
10.30
|
7,000 | 9.90 | 10.90 | 8.40 | 0 | 0 | 0 |
10/10/2023 |
9.90
|
900 | 8.80 | 9.90 | 8.80 | 0 | 0 | 0 |
09/10/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
06/10/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/10/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/10/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
03/10/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/10/2023 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/09/2023 |
10.10
|
2,000 | 10.20 | 10.20 | 8 | 0 | 0 | 0 |
28/09/2023 |
9
|
3,751 | 11.30 | 11.30 | 9 | 0 | 0 | 0 |
27/09/2023 |
11.40
|
5,149 | 10.40 | 12.90 | 9.80 | 0 | 0 | 0 |
26/09/2023 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
25/09/2023 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
22/09/2023 |
9.60
|
6,800 | 9.80 | 11.30 | 9.20 | 0 | 0 | 0 |
21/09/2023 |
10
|
1,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
20/09/2023 |
10.10
|
2,500 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
19/09/2023 |
10.20
|
4,100 | 9.20 | 10.20 | 9 | 0 | 0 | 0 |
18/09/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/09/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/09/2023 |
9.90
|
300 | 11.30 | 11.30 | 9.90 | 0 | 0 | 0 |
13/09/2023 |
9.90
|
1,100 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
12/09/2023 |
10.10
|
3,000 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
11/09/2023 |
10.10
|
700 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
08/09/2023 |
10.40
|
1,300 | 10.30 | 10.30 | 9.20 | 0 | 0 | 0 |
07/09/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
06/09/2023 |
9.20
|
4,000 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
05/09/2023 |
10.70
|
700 | 8.90 | 10.70 | 8.90 | 0 | 0 | 0 |
31/08/2023 |
10.60
|
700 | 9.50 | 10.60 | 9.20 | 0 | 0 | 0 |
30/08/2023 |
10.60
|
6,500 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
29/08/2023 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/08/2023 |
10.60
|
200 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
25/08/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/08/2023 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/08/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
22/08/2023 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
21/08/2023 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
18/08/2023 |
9.90
|
1,200 | 11.90 | 11.90 | 9.80 | 0 | 0 | 0 |
17/08/2023 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
16/08/2023 |
10.10
|
2,600 | 12 | 12.70 | 9.80 | 0 | 0 | 0 |
15/08/2023 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/08/2023 |
10.40
|
6,500 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
11/08/2023 |
9.10
|
1,400 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
10/08/2023 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/08/2023 |
10.10
|
400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
08/08/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
07/08/2023 |
13.90
|
9,400 | 13.40 | 15 | 11.50 | 0 | 0 | 0 |
04/08/2023 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
03/08/2023 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
02/08/2023 |
13.40
|
800 | 11.90 | 13.40 | 11.80 | 0 | 0 | 0 |
01/08/2023 |
11.90
|
100 | 11.10 | 11.90 | 11.90 | 0 | 0 | 0 |
31/07/2023 |
11.10
|
8,000 | 8.70 | 11.10 | 8.70 | 0 | 0 | 0 |
28/07/2023 |
9.80
|
2,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
27/07/2023 |
9.80
|
1,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/07/2023 |
9.80
|
1,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
25/07/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/07/2023 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/07/2023 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |