Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
3.80 | 14.23% | 936,100 | 0 | 0 |
26.70
30.90
30.90
|
2 tháng
(2025-05-09) |
3.20 | 11.72% | 1,395,100 | 0 | 0 |
26.30
30.90
30.90
|
3 tháng
(2025-04-09) |
12.50 | 69.44% | 2,071,300 | 0 | 0 |
18
30.90
30.90
|
6 tháng
(2025-01-09) |
12.86 | 72.94% | 3,495,067 | 0 | 0 |
16.82
30.90
30.90
|
12 tháng
(2024-07-15) |
17.50 | 134.62% | 6,238,674 | 0 | 0 |
12.82
30.90
30.90
|
24 tháng
(2023-07-19) |
21.88 | 253.85% | 10,096,089 | 0 | 0 |
7.11
30.90
30.90
|
36 tháng
(2022-07-25) |
22.85 | 298.79% | 11,610,225 | 0 | 0 |
3.95
30.90
30.90
|
60 tháng
(2020-08-03) |
24.01 | 369.60% | 16,473,690 | -400 | -0.0 |
3.95
30.90
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
8.50
|
4,900 | 8.62 | 8.62 | 8.50 | 0 | 0 | 0 |
04/07/2023 |
8.74
|
1,700 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 |
03/07/2023 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/06/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/06/2023 |
8.80
|
4,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
28/06/2023 |
8.80
|
26,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/06/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/06/2023 |
8.80
|
9,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/06/2023 |
8.80
|
12,600 | 8.80 | 8.98 | 8.56 | 0 | 0 | 0 |
22/06/2023 |
8.68
|
23,000 | 8.56 | 8.68 | 8.56 | 0 | 0 | 0 |
21/06/2023 |
8.62
|
10,100 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
20/06/2023 |
8.62
|
20,100 | 8.56 | 8.62 | 8.50 | 0 | 0 | 0 |
19/06/2023 |
8.56
|
1,800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
16/06/2023 |
8.56
|
1,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
15/06/2023 |
8.50
|
1,500 | 8.50 | 9.11 | 8.50 | 0 | 0 | 0 |
14/06/2023 |
8.98
|
800 | 8.80 | 8.98 | 8.80 | 0 | 0 | 0 |
13/06/2023 |
8.80
|
700 | 8.13 | 9.04 | 8.13 | 0 | 0 | 0 |
12/06/2023 |
9.17
|
600 | 9.23 | 9.23 | 9.17 | 0 | 0 | 0 |
09/06/2023 |
9.11
|
3,100 | 9.11 | 9.23 | 9.11 | 0 | 0 | 0 |
08/06/2023 |
9.35
|
12,100 | 8.50 | 9.35 | 8.50 | 0 | 0 | 0 |
07/06/2023 |
8.50
|
5,700 | 8.56 | 8.56 | 8.44 | 0 | 0 | 0 |
06/06/2023 |
8.56
|
1,300 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 |
05/06/2023 |
8.62
|
14,200 | 8.62 | 8.68 | 8.50 | 0 | 0 | 0 |
02/06/2023 |
8.56
|
8,000 | 8.50 | 8.62 | 8.50 | 0 | 0 | 0 |
01/06/2023 |
8.50
|
2,100 | 8.44 | 8.50 | 8.44 | 0 | 0 | 0 |
31/05/2023 |
8.44
|
7,400 | 8.38 | 8.50 | 8.38 | 0 | 0 | 0 |
30/05/2023 |
8.38
|
4,100 | 8.38 | 8.44 | 8.38 | 0 | 0 | 0 |
29/05/2023 |
8.44
|
10,200 | 8.38 | 8.44 | 8.19 | 0 | 0 | 0 |
26/05/2023 |
8.38
|
12,400 | 8.38 | 8.44 | 8.38 | 0 | 0 | 0 |
25/05/2023 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
24/05/2023 |
8.38
|
23,000 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
23/05/2023 |
8.19
|
19,800 | 7.95 | 8.19 | 7.95 | 0 | 0 | 0 |
22/05/2023 |
8.19
|
4,000 | 7.95 | 8.19 | 7.95 | 0 | 0 | 0 |
19/05/2023 |
7.95
|
600 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 |
18/05/2023 |
7.89
|
3,500 | 8.07 | 8.26 | 7.89 | 0 | 0 | 0 |
17/05/2023 |
7.89
|
5,700 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 |
16/05/2023 |
7.89
|
3,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
15/05/2023 |
8.01
|
1,104 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
12/05/2023 |
7.95
|
900 | 7.95 | 8.01 | 7.95 | 0 | 0 | 0 |
11/05/2023 |
7.89
|
8,400 | 9.04 | 9.04 | 7.83 | 0 | 0 | 0 |
10/05/2023 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
09/05/2023 |
8.01
|
1,105 | 7.65 | 8.01 | 7.65 | 0 | 0 | 0 |
08/05/2023 |
7.59
|
27,900 | 7.65 | 7.65 | 7.59 | 0 | 0 | 0 |
05/05/2023 |
7.59
|
5,200 | 6.68 | 7.65 | 6.68 | 0 | 0 | 0 |
04/05/2023 |
7.59
|
1,105 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 |
28/04/2023 |
7.95
|
9,600 | 7.59 | 7.95 | 7.53 | 0 | 0 | 0 |
27/04/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
26/04/2023 |
7.59
|
7,100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
25/04/2023 |
7.59
|
3,705 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 |
24/04/2023 |
7.53
|
2,400 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
21/04/2023 |
7.89
|
28,900 | 7.41 | 8.13 | 7.41 | 0 | 0 | 0 |
20/04/2023 |
7.53
|
2,600 | 7.53 | 7.95 | 7.53 | 0 | 0 | 0 |
19/04/2023 |
7.34
|
1,100 | 7.41 | 8.32 | 7.34 | 0 | 0 | 0 |
18/04/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/04/2023 |
7.53
|
1,400 | 8.13 | 8.13 | 7.41 | 0 | 0 | 0 |
14/04/2023 |
8.07
|
600 | 8.80 | 8.80 | 8.07 | 0 | 0 | 0 |
13/04/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
12/04/2023 |
7.95
|
14,100 | 8.01 | 8.19 | 7.95 | 0 | 0 | 0 |
11/04/2023 |
8.07
|
2,100 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
10/04/2023 |
7.89
|
804 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
07/04/2023 |
8.07
|
4,600 | 8.32 | 8.32 | 7.95 | 0 | 0 | 0 |
06/04/2023 |
8.44
|
2,410 | 7.89 | 8.44 | 7.89 | 0 | 0 | 0 |
05/04/2023 |
8.19
|
1,700 | 7.89 | 8.50 | 7.89 | 0 | 0 | 0 |
04/04/2023 |
7.41
|
900 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
03/04/2023 |
8.50
|
3,516 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
31/03/2023 |
8.50
|
4,500 | 9.35 | 9.35 | 8.44 | 0 | 0 | 0 |
30/03/2023 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
29/03/2023 |
8.32
|
25,800 | 8.32 | 8.32 | 7.83 | 0 | 0 | 0 |
28/03/2023 |
8.19
|
10,900 | 8.19 | 8.50 | 8.19 | 0 | 0 | 0 |
27/03/2023 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/03/2023 |
8.56
|
2,500 | 8.62 | 8.62 | 8.50 | 0 | 0 | 0 |
23/03/2023 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
22/03/2023 |
8.80
|
2,210 | 8.56 | 8.80 | 8.56 | 0 | 0 | 0 |
21/03/2023 |
8.62
|
25,300 | 8.62 | 8.62 | 8.19 | 0 | 0 | 0 |
20/03/2023 |
7.53
|
500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
17/03/2023 |
7.59
|
400 | 7.53 | 7.59 | 7.53 | 0 | 0 | 0 |
16/03/2023 |
7.65
|
2,001 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
15/03/2023 |
7.83
|
6,400 | 7.89 | 8.07 | 7.77 | 0 | 0 | 0 |
14/03/2023 |
7.89
|
2,200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
13/03/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
10/03/2023 |
7.95
|
1,300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
09/03/2023 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
08/03/2023 |
7.89
|
4,000 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 |
07/03/2023 |
7.89
|
12,110 | 7.89 | 8.01 | 7.89 | 0 | 0 | 0 |
06/03/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
03/03/2023 |
7.77
|
5,200 | 7.65 | 7.77 | 7.59 | 0 | 0 | 0 |
02/03/2023 |
8.01
|
3,900 | 7.95 | 8.01 | 7.47 | 0 | 0 | 0 |
01/03/2023 |
8.01
|
700 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
28/02/2023 |
8.26
|
200 | 7.95 | 8.26 | 7.95 | 0 | 0 | 0 |
27/02/2023 |
8.01
|
13,000 | 7.89 | 8.07 | 7.77 | 0 | 0 | 0 |
24/02/2023 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
23/02/2023 |
7.34
|
6,200 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 |
22/02/2023 |
7.28
|
17,200 | 7.59 | 7.59 | 7.16 | 0 | 0 | 0 |
21/02/2023 |
8.44
|
6,500 | 8.01 | 8.50 | 8.01 | 0 | 0 | 0 |
20/02/2023 |
8.01
|
39,400 | 8.01 | 8.01 | 7.41 | 0 | 0 | 0 |
17/02/2023 |
6.13
|
27,700 | 7.04 | 7.04 | 6.43 | 0 | 0 | 0 |
16/02/2023 |
6.19
|
61,100 | 5.77 | 6.19 | 5.77 | 0 | 0 | 0 |
15/02/2023 |
5.58
|
22,200 | 5.16 | 5.58 | 5.16 | 0 | 0 | 0 |
14/02/2023 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/02/2023 |
5.10
|
13,300 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |