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) |
-0.50 | -8.62% | 487,600 | 0 | 0 |
5.10
5.80
5.30
|
2 tháng
(2025-05-09) |
-0.80 | -13.11% | 2,140,500 | -6,500 | -0.0 |
5.10
7
5.30
|
3 tháng
(2025-04-09) |
0.60 | 12.77% | 3,613,900 | -6,500 | -0.0 |
4.70
7
5.30
|
6 tháng
(2025-01-09) |
1.30 | 32.50% | 8,002,589 | -132,100 | -0.8 |
3.90
7
5.30
|
12 tháng
(2024-07-15) |
1.50 | 39.38% | 11,976,604 | -132,100 | -0.8 |
3.51
7
5.30
|
24 tháng
(2023-07-19) |
1.11 | 26.56% | 17,481,276 | -132,100 | -0.8 |
3.51
7
5.30
|
36 tháng
(2022-07-25) |
1.02 | 23.74% | 20,667,211 | -132,200 | -0.8 |
2.28
7
5.30
|
60 tháng
(2020-08-03) |
2.25 | 73.99% | 35,832,549 | 10,800 | 0.5 |
2.28
9.52
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
4.00
|
5,524 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 |
04/07/2023 |
4.19
|
12,803 | 3.90 | 4.19 | 3.90 | 0 | 0 | 0 |
03/07/2023 |
3.90
|
2,400 | 3.81 | 4.00 | 3.81 | 0 | 0 | 0 |
30/06/2023 |
3.81
|
38,408 | 4.00 | 4.00 | 3.71 | 0 | 0 | 0 |
29/06/2023 |
4.00
|
3,600 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
28/06/2023 |
4.00
|
25,405 | 4.00 | 4.19 | 3.90 | 0 | 0 | 0 |
27/06/2023 |
4.00
|
7,800 | 4.28 | 4.28 | 3.90 | 0 | 0 | 0 |
26/06/2023 |
4.28
|
25,200 | 4.47 | 4.66 | 3.81 | 0 | 0 | 0 |
23/06/2023 |
4.47
|
19,900 | 4.76 | 4.76 | 4.47 | 0 | 0 | 0 |
22/06/2023 |
4.76
|
22,900 | 4.66 | 4.85 | 4.38 | 0 | 0 | 0 |
21/06/2023 |
4.66
|
34,000 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
20/06/2023 |
4.76
|
44,600 | 4.76 | 4.95 | 4.47 | 0 | 0 | 0 |
19/06/2023 |
4.76
|
8,100 | 5.14 | 5.14 | 4.76 | 0 | 0 | 0 |
16/06/2023 |
5.14
|
26,400 | 5.33 | 5.52 | 4.95 | 0 | 0 | 0 |
15/06/2023 |
5.33
|
223,555 | 5.62 | 5.62 | 4.76 | 0 | 0 | 0 |
14/06/2023 |
5.62
|
96,400 | 5.43 | 6.00 | 5.23 | 0 | 0 | 0 |
13/06/2023 |
5.43
|
94,436 | 4.85 | 5.43 | 4.95 | 0 | 0 | 0 |
12/06/2023 |
4.85
|
32,319 | 4.85 | 5.04 | 4.66 | 0 | 0 | 0 |
09/06/2023 |
4.85
|
96,200 | 4.38 | 5.14 | 4.47 | 0 | 0 | 0 |
08/06/2023 |
4.38
|
172,015 | 4.00 | 4.47 | 4.00 | 0 | 0 | 0 |
07/06/2023 |
4.00
|
56,723 | 3.62 | 4.00 | 3.62 | 0 | 0 | 0 |
06/06/2023 |
3.62
|
52,260 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
05/06/2023 |
3.43
|
18,600 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
02/06/2023 |
3.52
|
12,600 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
01/06/2023 |
3.62
|
21,354 | 3.43 | 3.71 | 3.62 | 0 | 0 | 0 |
31/05/2023 |
3.43
|
33,217 | 3.33 | 3.62 | 3.33 | 0 | 0 | 0 |
30/05/2023 |
3.33
|
3,301 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
29/05/2023 |
3.33
|
4,000 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
26/05/2023 |
3.24
|
27,800 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
25/05/2023 |
3.33
|
37,669 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
24/05/2023 |
3.33
|
26,800 | 3.43 | 3.62 | 3.33 | 0 | 0 | 0 |
23/05/2023 |
3.43
|
44,971 | 3.71 | 3.71 | 3.24 | 0 | 0 | 0 |
22/05/2023 |
3.71
|
90,919 | 3.24 | 3.71 | 3.24 | 0 | 0 | 0 |
19/05/2023 |
3.24
|
132,229 | 2.95 | 3.24 | 2.86 | 0 | 0 | 0 |
18/05/2023 |
2.95
|
900 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
17/05/2023 |
2.95
|
20,020 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
16/05/2023 |
2.76
|
9,700 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
15/05/2023 |
2.76
|
24,051 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
12/05/2023 |
2.76
|
3,250 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
11/05/2023 |
2.86
|
19,931 | 2.76 | 2.86 | 2.57 | 0 | 0 | 0 |
10/05/2023 |
2.76
|
28,100 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
09/05/2023 |
2.66
|
36,348 | 2.76 | 2.86 | 2.66 | 0 | 0 | 0 |
08/05/2023 |
2.76
|
6,605 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
05/05/2023 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
04/05/2023 |
2.76
|
19,301 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
28/04/2023 |
2.76
|
4,300 | 2.76 | 2.86 | 2.66 | 0 | 0 | 0 |
27/04/2023 |
2.76
|
11,600 | 2.86 | 2.95 | 2.76 | 0 | 0 | 0 |
26/04/2023 |
2.86
|
715 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
25/04/2023 |
2.76
|
1,477 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
24/04/2023 |
2.76
|
66,877 | 2.66 | 2.86 | 2.76 | 0 | 0 | 0 |
21/04/2023 |
2.66
|
20,900 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
20/04/2023 |
2.76
|
6,250 | 2.66 | 2.95 | 2.66 | 0 | 0 | 0 |
19/04/2023 |
2.66
|
12,200 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
18/04/2023 |
2.66
|
1,655 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
17/04/2023 |
2.66
|
300 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
14/04/2023 |
2.66
|
13,400 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
13/04/2023 |
2.66
|
900 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
12/04/2023 |
2.66
|
2,155 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
11/04/2023 |
2.66
|
5,829 | 2.57 | 2.76 | 2.66 | 0 | 0 | 0 |
10/04/2023 |
2.57
|
8,300 | 2.76 | 2.86 | 2.57 | 0 | 0 | 0 |
07/04/2023 |
2.76
|
2,600 | 2.66 | 2.86 | 2.76 | 0 | 0 | 0 |
06/04/2023 |
2.66
|
15,500 | 2.66 | 2.95 | 2.66 | 0 | 0 | 0 |
05/04/2023 |
2.66
|
3,285 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
04/04/2023 |
2.57
|
24,535 | 2.66 | 2.66 | 2.47 | 0 | 0 | 0 |
03/04/2023 |
2.66
|
7,500 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
31/03/2023 |
2.66
|
3,600 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
30/03/2023 |
2.66
|
2,300 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
29/03/2023 |
2.66
|
16,100 | 2.66 | 2.66 | 2.47 | 0 | 0 | 0 |
28/03/2023 |
2.66
|
3,005 | 2.66 | 2.86 | 2.66 | 0 | 0 | 0 |
27/03/2023 |
2.66
|
600 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
24/03/2023 |
2.76
|
1,100 | 2.66 | 2.76 | 2.76 | 0 | 0 | 0 |
23/03/2023 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
22/03/2023 |
2.66
|
400 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
21/03/2023 |
2.66
|
5,963 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
20/03/2023 |
2.76
|
6,400 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
17/03/2023 |
2.76
|
21,000 | 2.86 | 2.86 | 2.57 | 0 | 0 | 0 |
16/03/2023 |
2.86
|
8,800 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
15/03/2023 |
2.76
|
4,200 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
14/03/2023 |
2.86
|
2,900 | 2.86 | 2.86 | 2.57 | 0 | 0 | 0 |
13/03/2023 |
2.86
|
110 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
10/03/2023 |
2.86
|
1,901 | 2.76 | 2.86 | 2.66 | 0 | 0 | 0 |
09/03/2023 |
2.76
|
500 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
08/03/2023 |
2.76
|
510 | 2.66 | 2.86 | 2.76 | 0 | 0 | 0 |
07/03/2023 |
2.66
|
7,600 | 2.95 | 2.95 | 2.66 | 0 | 0 | 0 |
06/03/2023 |
2.95
|
50,800 | 2.66 | 2.95 | 2.66 | 0 | 0 | 0 |
03/03/2023 |
2.66
|
52,800 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
02/03/2023 |
2.66
|
4,200 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
01/03/2023 |
2.66
|
3,400 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
28/02/2023 |
2.66
|
1,600 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
27/02/2023 |
2.66
|
10,600 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
24/02/2023 |
2.76
|
400 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
23/02/2023 |
2.76
|
8,100 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
22/02/2023 |
2.76
|
3,200 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
21/02/2023 |
2.86
|
9,001 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
20/02/2023 |
2.86
|
6,900 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
16/02/2023 |
2.86
|
1,332 | 2.86 | 2.95 | 2.76 | 0 | 0 | 0 |
15/02/2023 |
2.86
|
0 | 2.95 | 2.86 | 2.95 | 0 | 0 | 0 |
14/02/2023 |
2.95
|
700 | 2.86 | 2.95 | 2.86 | 0 | 0 | 0 |
13/02/2023 |
2.86
|
101 | 2.76 | 2.86 | 2.86 | 0 | 0 | 0 |
10/02/2023 |
2.76
|
4,900 | 2.86 | 2.95 | 2.66 | 0 | 0 | 0 |