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) |
-1.57 | -9.90% | 630,800 | 7,200 | 0.1 |
14.30
15.97
14.90
|
2 tháng
(2025-05-12) |
-0.89 | -5.88% | 1,493,200 | 21,900 | 0.1 |
14.30
18.68
14.90
|
3 tháng
(2025-04-10) |
-3.51 | -19.69% | 2,340,400 | 26,600 | 0.1 |
14.30
18.68
14.90
|
6 tháng
(2025-01-10) |
3.07 | 27.38% | 8,603,023 | -124,679 | -2.7 |
10.16
28.16
14.90
|
12 tháng
(2024-07-15) |
5.20 | 57.20% | 10,728,373 | -160,379 | -3.2 |
6.77
28.16
14.90
|
24 tháng
(2023-07-20) |
9.17 | 178.53% | 13,325,910 | 23,921 | -1.6 |
5.13
28.16
14.90
|
36 tháng
(2022-07-25) |
7.15 | 99.97% | 14,493,599 | 24,021 | -1.6 |
3.85
28.16
14.90
|
60 tháng
(2020-08-04) |
12.01 | 523.90% | 23,060,712 | 24,821 | -1.5 |
1.47
28.16
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
5.04
|
2,700 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
05/07/2023 |
5.04
|
10 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
04/07/2023 |
5.04
|
1,400 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
03/07/2023 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
30/06/2023 |
5.13
|
1,400 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
29/06/2023 |
5.13
|
1,100 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
28/06/2023 |
5.32
|
1,300 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 |
27/06/2023 |
5.32
|
5,700 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
26/06/2023 |
5.50
|
30,000 | 5.68 | 5.68 | 5.32 | 0 | 0 | 0 |
23/06/2023 |
5.50
|
20,300 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
22/06/2023 |
5.59
|
14,700 | 5.41 | 5.68 | 5.41 | 0 | 0 | 0 |
21/06/2023 |
5.32
|
3,300 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 |
20/06/2023 |
5.41
|
5,700 | 5.59 | 5.59 | 5.23 | 0 | 0 | 0 |
19/06/2023 |
5.04
|
19,800 | 5.23 | 5.32 | 4.95 | 0 | 0 | 0 |
16/06/2023 |
5.32
|
19,600 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
15/06/2023 |
5.59
|
9,700 | 5.78 | 5.96 | 5.59 | 0 | 0 | 0 |
14/06/2023 |
5.78
|
54,700 | 5.04 | 5.78 | 5.04 | 0 | 0 | 0 |
13/06/2023 |
5.13
|
14,200 | 4.95 | 5.13 | 4.95 | 0 | 0 | 0 |
12/06/2023 |
4.95
|
17,100 | 4.95 | 4.95 | 4.86 | 100 | 0 | 0.0 |
09/06/2023 |
4.95
|
1,200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
08/06/2023 |
4.86
|
1,000 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
07/06/2023 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
06/06/2023 |
4.86
|
5,100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
05/06/2023 |
5.04
|
200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
02/06/2023 |
5.04
|
6,100 | 5.23 | 5.23 | 5.04 | 0 | 0 | 0 |
01/06/2023 |
4.95
|
3,800 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
31/05/2023 |
4.86
|
4,700 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
30/05/2023 |
4.77
|
700 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
29/05/2023 |
4.86
|
2,500 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
26/05/2023 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
25/05/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/05/2023 |
4.77
|
1,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/05/2023 |
4.77
|
10,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/05/2023 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/05/2023 |
4.86
|
300 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
18/05/2023 |
4.86
|
2,300 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
17/05/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/05/2023 |
4.77
|
2,200 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
15/05/2023 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
12/05/2023 |
4.95
|
91,000 | 4.77 | 4.95 | 4.58 | 0 | 0 | 0 |
11/05/2023 |
4.95
|
1,400 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
10/05/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
09/05/2023 |
4.77
|
5,500 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
08/05/2023 |
4.77
|
3,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
05/05/2023 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
04/05/2023 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
28/04/2023 |
4.68
|
16,400 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
27/04/2023 |
4.77
|
3,400 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
26/04/2023 |
5.04
|
500 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
25/04/2023 |
5.04
|
5,200 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
24/04/2023 |
4.95
|
15,600 | 4.95 | 5.04 | 4.77 | 0 | 0 | 0 |
21/04/2023 |
4.77
|
800 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
20/04/2023 |
4.77
|
28,700 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
19/04/2023 |
5.13
|
4,400 | 4.77 | 5.32 | 4.77 | 0 | 0 | 0 |
18/04/2023 |
4.77
|
2,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/04/2023 |
4.77
|
1,200 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
14/04/2023 |
5.13
|
12,300 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
13/04/2023 |
4.77
|
10,300 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
12/04/2023 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/04/2023 |
4.77
|
200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
10/04/2023 |
5.13
|
10,000 | 4.95 | 5.13 | 4.95 | 0 | 0 | 0 |
07/04/2023 |
4.86
|
10,000 | 4.68 | 4.86 | 4.58 | 0 | 0 | 0 |
06/04/2023 |
5.32
|
2,500 | 4.77 | 5.32 | 4.77 | 0 | 0 | 0 |
05/04/2023 |
5.04
|
45,000 | 4.95 | 5.13 | 4.58 | 0 | 0 | 0 |
04/04/2023 |
4.95
|
8,900 | 5.13 | 5.23 | 4.95 | 0 | 0 | 0 |
03/04/2023 |
5.13
|
16,100 | 5.68 | 5.78 | 5.13 | 0 | 0 | 0 |
31/03/2023 |
5.04
|
3,100 | 4.86 | 5.04 | 4.86 | 0 | 0 | 0 |
30/03/2023 |
4.95
|
3,300 | 4.77 | 4.95 | 4.77 | 0 | 0 | 0 |
29/03/2023 |
4.95
|
12,300 | 4.86 | 5.13 | 4.40 | 0 | 0 | 0 |
28/03/2023 |
4.95
|
1,400 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
27/03/2023 |
5.96
|
300 | 6.05 | 6.05 | 4.95 | 0 | 0 | 0 |
24/03/2023 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
23/03/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
22/03/2023 |
5.41
|
1,500 | 4.77 | 5.41 | 4.77 | 0 | 0 | 0 |
21/03/2023 |
4.77
|
800 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
20/03/2023 |
4.68
|
2,500 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 |
17/03/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/03/2023 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
15/03/2023 |
4.77
|
9,500 | 4.68 | 5.41 | 4.68 | 0 | 0 | 0 |
14/03/2023 |
4.77
|
10,500 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
13/03/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
10/03/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
09/03/2023 |
5.50
|
1,000 | 6.60 | 6.60 | 5.50 | 0 | 0 | 0 |
08/03/2023 |
5.59
|
200 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
07/03/2023 |
5.13
|
2,700 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
06/03/2023 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
03/03/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
02/03/2023 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
01/03/2023 |
5.41
|
400 | 5.32 | 6.14 | 5.32 | 0 | 0 | 0 |
28/02/2023 |
4.86
|
2,000 | 5.68 | 5.68 | 4.86 | 0 | 0 | 0 |
27/02/2023 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
24/02/2023 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/02/2023 |
5.04
|
400 | 4.77 | 5.04 | 4.77 | 0 | 0 | 0 |
22/02/2023 |
5.32
|
2,700 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 |
21/02/2023 |
6.23
|
2,800 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 |
20/02/2023 |
5.87
|
1,373 | 6.51 | 6.51 | 5.87 | 0 | 0 | 0 |
17/02/2023 |
5.68
|
1,100 | 6.05 | 6.05 | 5.68 | 0 | 0 | 0 |
16/02/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
15/02/2023 |
5.68
|
1,200 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
14/02/2023 |
5.50
|
2,701 | 6.42 | 6.42 | 5.50 | 0 | 0 | 0 |