Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
3 | 37.50% | 213,200 | -4,200 | -0.0 |
7.10
11.80
11
|
2 tháng
(2025-06-02) |
3.90 | 54.93% | 227,400 | -4,200 | -0.0 |
7
11.80
11
|
3 tháng
(2025-05-05) |
2.90 | 35.80% | 244,700 | -4,300 | -0.0 |
7
11.80
11
|
6 tháng
(2025-02-03) |
2.92 | 36.21% | 307,101 | -4,300 | -0.0 |
7
11.80
11
|
12 tháng
(2024-08-05) |
2.83 | 34.69% | 339,922 | -4,300 | -0.0 |
6.17
11.80
11
|
24 tháng
(2023-08-10) |
5.10 | 86.50% | 1,089,179 | -4,800 | -0.0 |
4.90
13.88
11
|
36 tháng
(2022-08-15) |
5.74 | 109.01% | 2,962,782 | -25,900 | -0.2 |
2.72
13.88
11
|
60 tháng
(2020-08-25) |
7.82 | 246.36% | 11,884,227 | -19,000 | -0.1 |
2.18
13.88
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2023 |
6.81
|
12,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
01/11/2023 |
6.81
|
100 | 6.35 | 6.81 | 6.81 | 0 | 0 | 0 |
31/10/2023 |
6.35
|
600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
30/10/2023 |
6.35
|
1,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
27/10/2023 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
26/10/2023 |
6.35
|
10,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
25/10/2023 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/10/2023 |
6.35
|
10,100 | 5.90 | 6.35 | 6.35 | 0 | 0 | 0 |
23/10/2023 |
5.90
|
800 | 6.35 | 6.81 | 5.90 | 0 | 0 | 0 |
20/10/2023 |
6.35
|
50,900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
19/10/2023 |
6.35
|
900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
18/10/2023 |
6.35
|
50,500 | 5.72 | 6.44 | 5.90 | 0 | 0 | 0 |
16/10/2023 |
5.72
|
1,000 | 5.44 | 5.72 | 5.54 | 0 | 0 | 0 |
13/10/2023 |
5.44
|
400 | 5.44 | 5.81 | 5.44 | 0 | 0 | 0 |
12/10/2023 |
5.44
|
2,000 | 5.35 | 5.90 | 5.35 | 0 | 0 | 0 |
10/10/2023 |
5.35
|
1,100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
03/10/2023 |
5.35
|
100 | 5.08 | 5.35 | 5.35 | 0 | 0 | 0 |
02/10/2023 |
5.08
|
600 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 |
28/09/2023 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
27/09/2023 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
26/09/2023 |
4.99
|
1,200 | 4.90 | 4.99 | 4.99 | 0 | 0 | 0 |
25/09/2023 |
4.90
|
1,200 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
22/09/2023 |
5.17
|
500 | 5.81 | 5.81 | 5.17 | 0 | 500 | -0.0 |
21/09/2023 |
5.81
|
1,000 | 5.90 | 5.90 | 5.35 | 0 | 0 | 0 |
20/09/2023 |
5.90
|
1,700 | 5.35 | 5.90 | 5.35 | 0 | 0 | 0 |
15/09/2023 |
5.35
|
1,600 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
14/09/2023 |
5.35
|
2,800 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
13/09/2023 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
12/09/2023 |
5.44
|
600 | 5.90 | 5.90 | 5.44 | 0 | 0 | 0 |
11/09/2023 |
5.90
|
200 | 5.72 | 5.90 | 5.90 | 0 | 0 | 0 |
07/09/2023 |
5.72
|
200 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
06/09/2023 |
5.99
|
100 | 5.90 | 5.99 | 5.99 | 0 | 0 | 0 |
05/09/2023 |
5.90
|
1,300 | 5.44 | 5.90 | 5.17 | 0 | 0 | 0 |
31/08/2023 |
5.44
|
1,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
30/08/2023 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
29/08/2023 |
5.44
|
4,800 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
28/08/2023 |
5.54
|
1,600 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
25/08/2023 |
5.44
|
2,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/08/2023 |
5.44
|
100 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
23/08/2023 |
5.54
|
1,800 | 5.54 | 5.54 | 5.08 | 0 | 0 | 0 |
22/08/2023 |
5.54
|
300 | 5.08 | 5.63 | 5.54 | 0 | 0 | 0 |
21/08/2023 |
5.08
|
2,400 | 5.26 | 5.44 | 4.99 | 0 | 0 | 0 |
18/08/2023 |
5.26
|
6,300 | 6.17 | 6.17 | 5.26 | 0 | 0 | 0 |
17/08/2023 |
6.17
|
200 | 6.08 | 6.17 | 5.54 | 0 | 0 | 0 |
16/08/2023 |
6.08
|
3,300 | 5.90 | 6.53 | 5.99 | 0 | 0 | 0 |
15/08/2023 |
5.90
|
5,900 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
14/08/2023 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
11/08/2023 |
5.99
|
300 | 5.90 | 6.08 | 5.99 | 0 | 0 | 0 |
10/08/2023 |
5.90
|
22,400 | 5.72 | 5.99 | 5.63 | 0 | 0 | 0 |
09/08/2023 |
5.72
|
900 | 5.90 | 5.90 | 5.54 | 0 | 0 | 0 |
08/08/2023 |
5.90
|
2,300 | 5.99 | 6.08 | 5.54 | 0 | 0 | 0 |
07/08/2023 |
5.99
|
18,100 | 5.44 | 6.26 | 5.63 | 0 | 0 | 0 |
04/08/2023 |
5.44
|
3,300 | 5.72 | 6.35 | 5.44 | 0 | 0 | 0 |
03/08/2023 |
5.72
|
1,200 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
02/08/2023 |
5.81
|
2,300 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
01/08/2023 |
5.81
|
2,400 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
31/07/2023 |
5.81
|
10,800 | 5.81 | 6.35 | 5.81 | 0 | 0 | 0 |
28/07/2023 |
5.81
|
400 | 5.54 | 6.53 | 5.81 | 0 | 0 | 0 |
27/07/2023 |
5.54
|
800 | 5.63 | 5.90 | 5.54 | 0 | 0 | 0 |
26/07/2023 |
5.63
|
11,600 | 5.26 | 5.72 | 5.44 | 0 | 0 | 0 |
25/07/2023 |
5.26
|
7,800 | 5.63 | 5.63 | 4.99 | 0 | 0 | 0 |
24/07/2023 |
5.63
|
5,300 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
21/07/2023 |
5.63
|
9,800 | 5.63 | 5.63 | 4.90 | 0 | 0 | 0 |
20/07/2023 |
5.63
|
400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/07/2023 |
5.63
|
1,300 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 |
18/07/2023 |
5.90
|
0 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
17/07/2023 |
5.81
|
2,000 | 5.54 | 5.99 | 5.81 | 0 | 0 | 0 |
14/07/2023 |
5.54
|
1,100 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
13/07/2023 |
5.44
|
300 | 5.90 | 5.90 | 5.44 | 0 | 0 | 0 |
12/07/2023 |
5.90
|
0 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
11/07/2023 |
5.81
|
1,300 | 5.54 | 5.90 | 5.81 | 0 | 0 | 0 |
10/07/2023 |
5.54
|
1,100 | 5.63 | 5.63 | 4.99 | 0 | 0 | 0 |
07/07/2023 |
5.63
|
0 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
06/07/2023 |
5.54
|
2,400 | 5.54 | 5.81 | 5.44 | 0 | 0 | 0 |
05/07/2023 |
5.54
|
11 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
04/07/2023 |
5.54
|
2 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/07/2023 |
5.54
|
1,000 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
30/06/2023 |
5.44
|
402 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
29/06/2023 |
5.63
|
1,106 | 5.08 | 5.63 | 4.54 | 0 | 0 | 0 |
28/06/2023 |
5.08
|
15,800 | 5.63 | 5.63 | 5.08 | 0 | 0 | 0 |
27/06/2023 |
5.63
|
0 | 5.72 | 5.63 | 5.63 | 0 | 0 | 0 |
26/06/2023 |
5.72
|
3,713 | 5.54 | 5.72 | 5.54 | 0 | 0 | 0 |
23/06/2023 |
5.54
|
3,100 | 5.44 | 5.81 | 5.54 | 0 | 0 | 0 |
22/06/2023 |
5.44
|
977 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
21/06/2023 |
5.63
|
600 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
20/06/2023 |
5.63
|
1,700 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/06/2023 |
5.63
|
800 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
16/06/2023 |
5.72
|
3,400 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 |
15/06/2023 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/06/2023 |
5.90
|
4,990 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
13/06/2023 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
12/06/2023 |
6.08
|
300 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
09/06/2023 |
6.08
|
16,900 | 6.26 | 6.26 | 5.44 | 0 | 0 | 0 |
08/06/2023 |
6.26
|
100 | 6.08 | 6.26 | 6.26 | 0 | 0 | 0 |
07/06/2023 |
6.08
|
1,600 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
06/06/2023 |
5.99
|
1,800 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
05/06/2023 |
6.17
|
3,100 | 6.44 | 6.44 | 5.44 | 0 | 0 | 0 |
02/06/2023 |
6.44
|
4,300 | 6.26 | 6.44 | 5.81 | 0 | 0 | 0 |
01/06/2023 |
6.26
|
200 | 5.99 | 6.26 | 6.26 | 0 | 0 | 0 |
31/05/2023 |
5.99
|
6,100 | 5.99 | 6.26 | 5.90 | 0 | 0 | 0 |