Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-1.20 | -10.43% | 46,600 | 0 | 0 |
10
11.50
10.30
|
2 tháng
(2025-05-12) |
-1.20 | -10.43% | 46,600 | 0 | 0 |
10
11.50
10.30
|
3 tháng
(2025-04-14) |
-0.70 | -6.36% | 48,800 | 0 | 0 |
10
12
10.30
|
6 tháng
(2025-01-13) |
0.20 | 1.98% | 100,600 | 0 | 0 |
9.60
12
10.30
|
12 tháng
(2024-07-16) |
1.09 | 11.86% | 138,295 | 0 | 0 |
8.93
12
10.30
|
24 tháng
(2023-07-24) |
2.25 | 27.89% | 632,193 | 0 | 0 |
5.34
12
10.30
|
36 tháng
(2022-07-27) |
4.07 | 65.25% | 1,263,177 | -39,400 | -0.3 |
5.34
12
10.30
|
60 tháng
(2020-08-06) |
3.46 | 50.50% | 1,636,653 | 65,900 | 0.7 |
4.09
12
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
07/07/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
06/07/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
05/07/2023 |
8.05
|
1 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
04/07/2023 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
03/07/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
30/06/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
29/06/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
28/06/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/06/2023 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/06/2023 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
23/06/2023 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
22/06/2023 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
21/06/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
20/06/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
19/06/2023 |
8.23
|
200 | 6.32 | 8.23 | 6.32 | 0 | 100 | -0.0 |
16/06/2023 |
7.53
|
41 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
15/06/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
14/06/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
13/06/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
12/06/2023 |
7.53
|
6,009 | 7.36 | 7.53 | 7.36 | 0 | 0 | 0 |
09/06/2023 |
7.53
|
20,500 | 7.36 | 7.53 | 7.36 | 0 | 0 | 0 |
08/06/2023 |
7.79
|
11,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/06/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
06/06/2023 |
6.93
|
2,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
05/06/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
02/06/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
01/06/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
31/05/2023 |
6.93
|
3,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
30/05/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
29/05/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/05/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
25/05/2023 |
6.93
|
20,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
24/05/2023 |
6.93
|
3,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
23/05/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
22/05/2023 |
6.93
|
25,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
19/05/2023 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
18/05/2023 |
6.58
|
5,100 | 6.24 | 6.58 | 6.06 | 0 | 100 | -0.0 |
17/05/2023 |
6.93
|
96,110 | 8.14 | 8.14 | 6.84 | 100 | 33,400 | -0.3 |
16/05/2023 |
7.36
|
2,000 | 7.01 | 7.36 | 7.01 | 0 | 1,000 | -0.0 |
15/05/2023 |
6.93
|
200 | 8.75 | 8.75 | 6.93 | 100 | 100 | 0 |
12/05/2023 |
7.62
|
2,200 | 8.49 | 8.49 | 6.67 | 100 | 2,000 | -0.0 |
11/05/2023 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
10/05/2023 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
09/05/2023 |
8.66
|
1,100 | 9.01 | 9.01 | 8.66 | 100 | 100 | 0 |
08/05/2023 |
7.88
|
1 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
05/05/2023 |
7.88
|
3,100 | 8.66 | 8.66 | 6.93 | 100 | 2,100 | -0.0 |
04/05/2023 |
7.62
|
1,200 | 7.01 | 7.62 | 7.01 | 100 | 1,000 | -0.0 |
28/04/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
27/04/2023 |
7.10
|
1,200 | 8.14 | 8.14 | 6.93 | 100 | 100 | 0 |
26/04/2023 |
7.19
|
4,000 | 7.01 | 7.19 | 7.01 | 0 | 1,000 | -0.0 |
25/04/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
24/04/2023 |
6.93
|
300 | 8.92 | 8.92 | 6.93 | 100 | 100 | 0 |
21/04/2023 |
7.79
|
5,130 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
20/04/2023 |
7.88
|
201 | 10.22 | 10.22 | 7.88 | 100 | 100 | 0 |
19/04/2023 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 100 | 100 | 0 |
18/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
17/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
14/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
13/04/2023 |
7.79
|
30,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
10/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
06/04/2023 |
7.79
|
30,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
05/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
04/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
03/04/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
31/03/2023 |
7.79
|
6,400 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
30/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
29/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
28/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
27/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
24/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
23/03/2023 |
6.93
|
40,100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
22/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
21/03/2023 |
7.19
|
155,500 | 6.93 | 7.19 | 6.93 | 0 | 0 | 0 |
20/03/2023 |
6.24
|
53 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
17/03/2023 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
16/03/2023 |
6.24
|
4,000 | 6.06 | 6.49 | 6.06 | 0 | 0 | 0 |
15/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
14/03/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
13/03/2023 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
10/03/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
09/03/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
08/03/2023 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
07/03/2023 |
7.45
|
2,200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
06/03/2023 |
6.41
|
2,100 | 8.31 | 8.31 | 6.41 | 0 | 0 | 0 |
03/03/2023 |
6.24
|
200 | 8.23 | 8.23 | 6.24 | 0 | 0 | 0 |
02/03/2023 |
7.19
|
1,400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
01/03/2023 |
7.19
|
1,600 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
28/02/2023 |
6.32
|
5,000 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 |
27/02/2023 |
7.01
|
7,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
24/02/2023 |
6.15
|
8,000 | 6.06 | 6.15 | 6.06 | 0 | 0 | 0 |
23/02/2023 |
6.93
|
16,100 | 6.15 | 6.93 | 6.15 | 0 | 0 | 0 |
22/02/2023 |
6.06
|
10,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
21/02/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
20/02/2023 |
6.93
|
32,400 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/02/2023 |
6.75
|
6,600 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
16/02/2023 |
6.84
|
1,300 | 6.49 | 6.84 | 6.49 | 0 | 0 | 0 |