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 | 0% | 2,149,000 | -2,900 | -0.0 |
7
7.20
7.10
|
2 tháng
(2025-05-26) |
0.10 | 1.43% | 3,617,800 | -2,900 | -0.0 |
7
7.60
7.10
|
3 tháng
(2025-04-28) |
0.27 | 4.01% | 5,358,300 | -2,900 | -0.0 |
6.83
7.60
7.10
|
6 tháng
(2025-02-03) |
0.37 | 5.46% | 10,389,829 | -6,400 | -0.0 |
5.52
7.60
7.10
|
12 tháng
(2024-07-30) |
0.55 | 8.47% | 18,527,673 | -20,400 | -0.1 |
5.52
7.60
7.10
|
24 tháng
(2023-08-07) |
1.21 | 20.52% | 86,190,851 | -29,300 | -0.2 |
4.11
8.23
7.10
|
36 tháng
(2022-08-10) |
-1.04 | -12.72% | 157,382,557 | -7,100 | -0.0 |
3.55
8.23
7.10
|
60 tháng
(2020-08-20) |
-0.84 | -10.55% | 479,245,741 | 40,900 | 1.1 |
3.55
13.75
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/12/2023 |
4.49
|
326,100 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 |
12/12/2023 |
4.39
|
51,100 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
11/12/2023 |
4.30
|
81,500 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
08/12/2023 |
4.39
|
189,900 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
07/12/2023 |
4.39
|
254,100 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
06/12/2023 |
4.39
|
137,300 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
05/12/2023 |
4.39
|
148,900 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
04/12/2023 |
4.49
|
364,300 | 4.30 | 4.49 | 4.30 | 0 | 0 | 0 |
01/12/2023 |
4.30
|
220,600 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
30/11/2023 |
4.39
|
277,500 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
29/11/2023 |
4.39
|
131,200 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
28/11/2023 |
4.39
|
55,800 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
27/11/2023 |
4.39
|
62,500 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
24/11/2023 |
4.39
|
73,100 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
23/11/2023 |
4.49
|
188,300 | 4.49 | 4.58 | 4.39 | 0 | 0 | 0 |
22/11/2023 |
4.49
|
123,600 | 4.49 | 4.58 | 4.39 | 0 | 0 | 0 |
21/11/2023 |
4.49
|
66,100 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
20/11/2023 |
4.49
|
115,800 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
17/11/2023 |
4.49
|
231,600 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
16/11/2023 |
4.58
|
153,200 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
15/11/2023 |
4.58
|
157,300 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 |
14/11/2023 |
4.58
|
106,800 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 |
13/11/2023 |
4.68
|
197,300 | 4.58 | 4.68 | 4.49 | 0 | 0 | 0 |
10/11/2023 |
4.58
|
378,800 | 4.39 | 4.77 | 4.39 | 0 | 0 | 0 |
09/11/2023 |
4.39
|
181,600 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
08/11/2023 |
4.39
|
125,700 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
07/11/2023 |
4.30
|
37,800 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
06/11/2023 |
4.30
|
92,400 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
03/11/2023 |
4.39
|
164,500 | 4.39 | 4.49 | 4.30 | 0 | 0 | 0 |
02/11/2023 |
4.39
|
218,000 | 4.30 | 4.49 | 4.21 | 0 | 0 | 0 |
01/11/2023 |
4.30
|
39,900 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
31/10/2023 |
4.11
|
44,500 | 4.30 | 4.39 | 4.11 | 0 | 0 | 0 |
30/10/2023 |
4.30
|
43,900 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
27/10/2023 |
4.30
|
85,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
26/10/2023 |
4.30
|
250,600 | 4.58 | 4.58 | 4.21 | 0 | 0 | 0 |
25/10/2023 |
4.58
|
52,500 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 |
24/10/2023 |
4.68
|
74,600 | 4.58 | 4.68 | 4.49 | 0 | 0 | 0 |
23/10/2023 |
4.58
|
95,300 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 |
20/10/2023 |
4.68
|
143,200 | 4.58 | 4.68 | 4.49 | 0 | 0 | 0 |
19/10/2023 |
4.58
|
171,900 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 |
18/10/2023 |
4.68
|
202,200 | 4.68 | 4.77 | 4.58 | 0 | 0 | 0 |
17/10/2023 |
4.68
|
115,000 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 |
16/10/2023 |
4.68
|
246,400 | 4.77 | 4.86 | 4.68 | 0 | 0 | 0 |
13/10/2023 |
4.77
|
107,100 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
12/10/2023 |
4.86
|
167,700 | 4.86 | 4.86 | 4.77 | 0 | 8,000 | -0.0 |
11/10/2023 |
4.86
|
112,900 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
10/10/2023 |
4.86
|
311,400 | 4.77 | 4.96 | 4.68 | 0 | 0 | 0 |
09/10/2023 |
4.77
|
218,200 | 4.77 | 4.86 | 4.68 | 0 | 0 | 0 |
06/10/2023 |
4.77
|
152,800 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
05/10/2023 |
4.77
|
70,000 | 4.77 | 4.86 | 4.68 | 0 | 0 | 0 |
04/10/2023 |
4.77
|
128,600 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
03/10/2023 |
4.86
|
167,500 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 |
02/10/2023 |
4.96
|
141,000 | 4.86 | 4.96 | 4.77 | 0 | 0 | 0 |
29/09/2023 |
4.86
|
232,400 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
28/09/2023 |
4.77
|
132,100 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
27/09/2023 |
4.86
|
195,100 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
26/09/2023 |
4.86
|
311,100 | 4.86 | 5.05 | 4.77 | 0 | 5,600 | -0.0 |
25/09/2023 |
4.86
|
430,100 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
22/09/2023 |
5.14
|
698,400 | 5.24 | 5.33 | 4.86 | 0 | 0 | 0 |
21/09/2023 |
5.24
|
121,000 | 5.42 | 5.42 | 5.24 | 0 | 0 | 0 |
20/09/2023 |
5.42
|
111,200 | 5.33 | 5.42 | 5.24 | 0 | 0 | 0 |
19/09/2023 |
5.33
|
302,100 | 5.42 | 5.42 | 5.24 | 0 | 0 | 0 |
18/09/2023 |
5.42
|
190,800 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
15/09/2023 |
5.42
|
208,900 | 5.42 | 5.52 | 5.33 | 0 | 0 | 0 |
14/09/2023 |
5.42
|
182,000 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
13/09/2023 |
5.52
|
410,100 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
12/09/2023 |
5.52
|
221,600 | 5.42 | 5.52 | 5.33 | 0 | 0 | 0 |
11/09/2023 |
5.42
|
483,800 | 5.52 | 5.61 | 5.33 | 0 | 0 | 0 |
08/09/2023 |
5.52
|
420,200 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
07/09/2023 |
5.61
|
452,500 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
06/09/2023 |
5.61
|
342,500 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
05/09/2023 |
5.61
|
276,100 | 5.61 | 5.70 | 5.42 | 0 | 0 | 0 |
31/08/2023 |
5.61
|
223,400 | 5.52 | 5.61 | 5.42 | 0 | 0 | 0 |
30/08/2023 |
5.52
|
242,700 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
29/08/2023 |
5.52
|
161,200 | 5.52 | 5.61 | 5.42 | 0 | 0 | 0 |
28/08/2023 |
5.52
|
241,600 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
25/08/2023 |
5.52
|
197,000 | 5.42 | 5.52 | 5.33 | 0 | 0 | 0 |
24/08/2023 |
5.42
|
266,200 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
23/08/2023 |
5.52
|
222,000 | 5.52 | 5.52 | 5.33 | 2,000 | 0 | 0.0 |
22/08/2023 |
5.52
|
457,300 | 5.42 | 5.61 | 5.24 | 3,000 | 0 | 0.0 |
21/08/2023 |
5.42
|
616,100 | 5.33 | 5.61 | 5.33 | 0 | 0 | 0 |
18/08/2023 |
5.33
|
1,226,600 | 5.89 | 5.89 | 5.33 | 0 | 0 | 0 |
17/08/2023 |
5.89
|
464,100 | 5.98 | 6.08 | 5.89 | 0 | 0 | 0 |
16/08/2023 |
5.98
|
638,100 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
15/08/2023 |
6.08
|
330,500 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 |
14/08/2023 |
6.08
|
428,900 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 |
11/08/2023 |
6.08
|
806,600 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
10/08/2023 |
6.08
|
951,300 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
09/08/2023 |
6.26
|
925,600 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 |
08/08/2023 |
6.26
|
2,602,600 | 5.89 | 6.36 | 5.89 | 0 | 0 | 0 |
07/08/2023 |
5.89
|
574,500 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
04/08/2023 |
5.89
|
365,500 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
03/08/2023 |
5.80
|
445,100 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
02/08/2023 |
5.89
|
869,400 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
01/08/2023 |
5.80
|
542,800 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
31/07/2023 |
5.89
|
600,800 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
28/07/2023 |
5.80
|
634,500 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
27/07/2023 |
5.89
|
758,300 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
26/07/2023 |
5.89
|
437,700 | 5.89 | 5.98 | 5.80 | 0 | 0 | 0 |
25/07/2023 |
5.89
|
596,400 | 5.89 | 5.98 | 5.80 | 0 | 0 | 0 |