Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.30 | 4.41% | 666,500 | 0 | 0 |
6.80
7.40
7
|
2 tháng
(2025-05-29) |
0.10 | 1.43% | 1,199,900 | 0 | 0 |
6.70
7.40
7
|
3 tháng
(2025-04-29) |
-0.10 | -1.39% | 1,416,700 | 0 | 0 |
6.70
7.40
7
|
6 tháng
(2025-02-03) |
0.30 | 4.41% | 3,663,870 | 0 | 0 |
6.30
8.30
7
|
12 tháng
(2024-08-02) |
-0.70 | -8.97% | 6,886,169 | 0 | 0 |
6.30
8.30
7
|
24 tháng
(2023-08-08) |
-5.60 | -44.09% | 29,655,891 | 0 | 0 |
6.30
13.10
7
|
36 tháng
(2022-08-15) |
-6.74 | -48.69% | 56,331,776 | 0 | 0 |
6.30
16.18
7
|
60 tháng
(2020-08-24) |
-7.34 | -50.82% | 71,811,443 | 1,300 | 0.0 |
6.30
24.34
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2023 |
13.80
|
584,700 | 13.40 | 13.90 | 13.20 | 0 | 0 | 0 |
24/07/2023 |
13.40
|
687,800 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
21/07/2023 |
13.80
|
217,900 | 14.10 | 14.30 | 13.70 | 0 | 0 | 0 |
20/07/2023 |
14.10
|
268,000 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
19/07/2023 |
14.10
|
381,100 | 14 | 14.60 | 13.90 | 0 | 0 | 0 |
18/07/2023 |
14
|
600,100 | 13.60 | 14.20 | 13.40 | 0 | 0 | 0 |
17/07/2023 |
13.60
|
515,600 | 14 | 14 | 13.40 | 0 | 0 | 0 |
14/07/2023 |
14
|
249,100 | 14.20 | 14.30 | 13.80 | 0 | 0 | 0 |
13/07/2023 |
14.20
|
645,700 | 13.60 | 14.40 | 13.50 | 0 | 0 | 0 |
12/07/2023 |
13.60
|
224,000 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
11/07/2023 |
13.60
|
424,700 | 13.60 | 14 | 13.40 | 0 | 0 | 0 |
10/07/2023 |
13.60
|
518,100 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 |
07/07/2023 |
13.50
|
917,000 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
06/07/2023 |
13.40
|
292,500 | 13.80 | 14 | 13.10 | 0 | 0 | 0 |
05/07/2023 |
13.80
|
915,564 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
04/07/2023 |
13.70
|
410,707 | 13.30 | 14.20 | 13.30 | 0 | 0 | 0 |
03/07/2023 |
13.30
|
297,030 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 |
30/06/2023 |
12.80
|
77,234 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
29/06/2023 |
12.80
|
68,300 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
28/06/2023 |
13.10
|
278,608 | 12.40 | 13.10 | 12.70 | 0 | 0 | 0 |
27/06/2023 |
12.40
|
44,805 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
26/06/2023 |
12.20
|
116,500 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
23/06/2023 |
12.30
|
177,447 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
22/06/2023 |
12.40
|
195,818 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
21/06/2023 |
12.60
|
403,302 | 12.70 | 12.80 | 12.10 | 0 | 0 | 0 |
20/06/2023 |
12.70
|
48,650 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
19/06/2023 |
12.60
|
691,000 | 12.30 | 13.20 | 12.30 | 0 | 0 | 0 |
16/06/2023 |
12.30
|
75,900 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
15/06/2023 |
12.50
|
53,017 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
14/06/2023 |
12.60
|
99,706 | 13 | 13 | 12.50 | 0 | 0 | 0 |
13/06/2023 |
13
|
113,100 | 13.20 | 13.60 | 12.70 | 0 | 0 | 0 |
12/06/2023 |
13.20
|
423,040 | 12.70 | 13.70 | 12.40 | 0 | 0 | 0 |
09/06/2023 |
12.70
|
153,609 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
08/06/2023 |
12.50
|
64,520 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
07/06/2023 |
12.50
|
95,305 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
06/06/2023 |
12.30
|
26,800 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
05/06/2023 |
12.40
|
30,639 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
02/06/2023 |
12.40
|
27,151 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 |
01/06/2023 |
12.40
|
22,848 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
31/05/2023 |
12.50
|
21,445 | 12.30 | 12.50 | 12.40 | 0 | 0 | 0 |
30/05/2023 |
12.30
|
24,729 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
29/05/2023 |
12.50
|
35,700 | 12.20 | 12.60 | 12.40 | 0 | 0 | 0 |
26/05/2023 |
12.20
|
31,200 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
25/05/2023 |
12.20
|
40,753 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
24/05/2023 |
12.50
|
14,400 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
23/05/2023 |
12.40
|
52,106 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
22/05/2023 |
12.50
|
29,731 | 12.40 | 12.60 | 12.50 | 0 | 0 | 0 |
19/05/2023 |
12.40
|
30,715 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
18/05/2023 |
12.40
|
39,600 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
17/05/2023 |
12.60
|
59,940 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
16/05/2023 |
12.70
|
22,329 | 12.70 | 13.10 | 12.60 | 0 | 0 | 0 |
15/05/2023 |
12.70
|
80,102 | 13 | 13 | 12.10 | 0 | 0 | 0 |
12/05/2023 |
13
|
53,400 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
11/05/2023 |
13.10
|
38,308 | 13.10 | 13.70 | 13 | 0 | 0 | 0 |
10/05/2023 |
13.10
|
105,692 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
09/05/2023 |
13.20
|
181,339 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
08/05/2023 |
13.40
|
80,048 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 |
05/05/2023 |
13.50
|
91,600 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
04/05/2023 |
13.70
|
35,634 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 |
28/04/2023 |
13.60
|
37,203 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
27/04/2023 |
13.70
|
59,900 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
26/04/2023 |
13.70
|
34,930 | 13.40 | 13.70 | 13.10 | 0 | 0 | 0 |
25/04/2023 |
13.40
|
66,632 | 14 | 14 | 13.20 | 0 | 0 | 0 |
24/04/2023 |
14
|
80,034 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 |
21/04/2023 |
13.60
|
166,290 | 12.70 | 14 | 12.90 | 0 | 0 | 0 |
20/04/2023 |
12.70
|
24,352 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
19/04/2023 |
12.70
|
3,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
18/04/2023 |
12.60
|
1,820 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
17/04/2023 |
12.50
|
332 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
14/04/2023 |
12.60
|
3,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
13/04/2023 |
12.70
|
1,159 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
12/04/2023 |
12.70
|
5,630 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
11/04/2023 |
12.70
|
12,600 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
10/04/2023 |
12.70
|
29,103 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
07/04/2023 |
12.70
|
24 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 |
06/04/2023 |
12.50
|
58,070 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
05/04/2023 |
12.60
|
8,187 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
04/04/2023 |
12.60
|
18,202 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
03/04/2023 |
12.60
|
14,109 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
31/03/2023 |
12.60
|
6,600 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
30/03/2023 |
12.70
|
9,725 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
29/03/2023 |
12.80
|
1,700 | 12.70 | 12.80 | 12.80 | 0 | 0 | 0 |
28/03/2023 |
12.70
|
11,604 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
27/03/2023 |
12.70
|
3,500 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
24/03/2023 |
12.70
|
7,600 | 13 | 13 | 12.70 | 0 | 0 | 0 |
23/03/2023 |
13
|
1,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
22/03/2023 |
13
|
2,313 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
21/03/2023 |
13.10
|
155,549 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 |
20/03/2023 |
12.80
|
23,500 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
17/03/2023 |
12.90
|
6,109 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
16/03/2023 |
12.90
|
5,202 | 13 | 13 | 12.60 | 0 | 0 | 0 |
15/03/2023 |
13
|
11,700 | 13 | 13 | 12.70 | 0 | 0 | 0 |
14/03/2023 |
13
|
5,611 | 13 | 13 | 12.60 | 0 | 0 | 0 |
13/03/2023 |
13
|
1,100 | 13 | 13 | 12.90 | 0 | 0 | 0 |
10/03/2023 |
13
|
4,800 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
09/03/2023 |
13.20
|
8,900 | 13 | 13.40 | 13 | 0 | 0 | 0 |
08/03/2023 |
13
|
6,900 | 13 | 13 | 13 | 0 | 0 | 0 |
07/03/2023 |
13
|
17,400 | 13 | 13 | 12.70 | 0 | 0 | 0 |
06/03/2023 |
13
|
8,500 | 13 | 13.20 | 13 | 0 | 0 | 0 |
03/03/2023 |
13
|
6,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |