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) |
0.40 | 9.52% | 2,645,900 | 0 | 0 |
4.20
5
4.50
|
2 tháng
(2025-05-12) |
0.40 | 9.52% | 3,946,600 | 0 | 0 |
3.90
5
4.50
|
3 tháng
(2025-04-14) |
0.50 | 12.20% | 4,902,500 | 0 | 0 |
3.90
5
4.50
|
6 tháng
(2025-01-13) |
-1.60 | -25.81% | 15,289,174 | 0 | 0 |
3.30
6.50
4.50
|
12 tháng
(2024-07-16) |
-3.60 | -43.90% | 45,921,197 | 0 | 0 |
3.30
9.70
4.50
|
24 tháng
(2023-07-24) |
-2.30 | -33.33% | 63,284,285 | -10,200 | -0.1 |
3.30
10.50
4.50
|
36 tháng
(2022-07-27) |
-2.50 | -35.21% | 76,494,580 | 400 | -0.0 |
3.30
10.50
4.50
|
60 tháng
(2020-08-06) |
-2.30 | -33.33% | 82,776,696 | 1,300 | -0.0 |
3.30
12.90
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2023 |
7
|
1,900 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
28/06/2023 |
6.80
|
20,855 | 6.80 | 7.30 | 6.20 | 0 | 0 | 0 |
27/06/2023 |
6.80
|
3,000 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
26/06/2023 |
6.20
|
10,876 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
23/06/2023 |
6.30
|
1,301 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
22/06/2023 |
6.90
|
38,235 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
21/06/2023 |
6.90
|
8,776 | 7.40 | 7.40 | 6.10 | 5,000 | 0 | 0.0 |
20/06/2023 |
7.40
|
75 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
19/06/2023 |
7.40
|
1,961 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
16/06/2023 |
7.40
|
18,749 | 7.40 | 7.40 | 6.20 | 3,700 | 0 | 0.0 |
15/06/2023 |
7.40
|
3,550 | 7.30 | 8.10 | 6.40 | 0 | 0 | 0 |
14/06/2023 |
7.30
|
2,370 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
13/06/2023 |
7.80
|
6,368 | 7 | 8.10 | 6.30 | 0 | 0 | 0 |
12/06/2023 |
7
|
10,000 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
09/06/2023 |
7
|
12,205 | 6.80 | 7 | 5.80 | 0 | 0 | 0 |
08/06/2023 |
6.80
|
1,210 | 7.10 | 7.10 | 6 | 0 | 0 | 0 |
07/06/2023 |
7.10
|
1,250 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
06/06/2023 |
6.80
|
4,576 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
05/06/2023 |
6.60
|
7,930 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
02/06/2023 |
6.90
|
4,700 | 6.30 | 6.90 | 5.80 | 0 | 0 | 0 |
01/06/2023 |
6.30
|
17,725 | 5.90 | 6.50 | 5.60 | 0 | 0 | 0 |
31/05/2023 |
5.90
|
101 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/05/2023 |
5.90
|
8,856 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
29/05/2023 |
5.80
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
26/05/2023 |
5.70
|
9,205 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
25/05/2023 |
5.80
|
10,300 | 5.30 | 5.80 | 5.70 | 0 | 0 | 0 |
24/05/2023 |
5.30
|
24,360 | 5.70 | 5.70 | 5.30 | 700 | 0 | 0.0 |
23/05/2023 |
5.70
|
11,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/05/2023 |
5.70
|
10,030 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
19/05/2023 |
5.70
|
100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
18/05/2023 |
5.80
|
6,130 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
17/05/2023 |
5.60
|
100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
16/05/2023 |
5.70
|
13,922 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
15/05/2023 |
5.60
|
1,386 | 6 | 6 | 5.60 | 0 | 0 | 0 |
12/05/2023 |
6
|
12,980 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
11/05/2023 |
6.20
|
8,125 | 6 | 6.20 | 5.30 | 0 | 0 | 0 |
10/05/2023 |
6
|
1,100 | 6 | 6 | 5.70 | 0 | 0 | 0 |
09/05/2023 |
6
|
2,000 | 6 | 6 | 5.20 | 0 | 0 | 0 |
08/05/2023 |
6
|
4,075 | 5.80 | 6 | 5 | 0 | 0 | 0 |
05/05/2023 |
5.80
|
2 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
04/05/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/04/2023 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/04/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/04/2023 |
5.80
|
2,860 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
25/04/2023 |
5.60
|
5,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
24/04/2023 |
5.50
|
615 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
21/04/2023 |
5.30
|
100 | 6 | 6 | 5.30 | 0 | 0 | 0 |
20/04/2023 |
6
|
300 | 5.20 | 6 | 5.40 | 0 | 0 | 0 |
19/04/2023 |
5.20
|
72 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/04/2023 |
5.20
|
158 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
17/04/2023 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
14/04/2023 |
5.80
|
100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
13/04/2023 |
6
|
12,030 | 5.90 | 6 | 6 | 0 | 0 | 0 |
12/04/2023 |
5.90
|
928 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
11/04/2023 |
6.10
|
8,401 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
10/04/2023 |
6.10
|
16,100 | 5.50 | 6.10 | 5.80 | 0 | 0 | 0 |
07/04/2023 |
5.50
|
28,929 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
06/04/2023 |
5.70
|
21,301 | 5 | 5.80 | 5.40 | 0 | 0 | 0 |
05/04/2023 |
5
|
42,077 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
04/04/2023 |
5.20
|
422,131 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
03/04/2023 |
5.30
|
4,498,000 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
31/03/2023 |
5.40
|
1,004 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
30/03/2023 |
5.40
|
8,530 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
29/03/2023 |
5.40
|
94,000 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
28/03/2023 |
5.50
|
830 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
27/03/2023 |
5.20
|
0 | 5.50 | 5.20 | 5.20 | 0 | 0 | 0 |
24/03/2023 |
5.50
|
13,405 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
23/03/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/03/2023 |
5.30
|
10,320 | 5 | 5.60 | 5.30 | 0 | 0 | 0 |
21/03/2023 |
5
|
22,536 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
20/03/2023 |
5
|
14,405 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
17/03/2023 |
5.10
|
18,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
16/03/2023 |
5.20
|
6,525,502 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
15/03/2023 |
5.20
|
38,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
14/03/2023 |
4.90
|
2,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
13/03/2023 |
5.40
|
7,630 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
10/03/2023 |
5.60
|
122,301 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
09/03/2023 |
5.30
|
22,075 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
08/03/2023 |
5.30
|
6,900 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
07/03/2023 |
5.20
|
300 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
06/03/2023 |
5.60
|
6,305 | 5.50 | 5.60 | 4.70 | 0 | 0 | 0 |
03/03/2023 |
5.50
|
17,075 | 5.60 | 5.60 | 4.70 | 0 | 0 | 0 |
02/03/2023 |
5.60
|
23,200 | 5.10 | 5.60 | 4.50 | 0 | 0 | 0 |
01/03/2023 |
5.10
|
3,375 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
28/02/2023 |
5.70
|
500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
27/02/2023 |
5.80
|
5,075 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
24/02/2023 |
6.20
|
12,300 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
23/02/2023 |
6.30
|
5,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
22/02/2023 |
6.10
|
56,733 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
21/02/2023 |
6.60
|
175 | 6.10 | 6.60 | 6.60 | 0 | 0 | 0 |
20/02/2023 |
6.10
|
6,560 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
16/02/2023 |
6.20
|
3 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/02/2023 |
6.20
|
25,300 | 5.40 | 6.20 | 5.20 | 0 | 0 | 0 |
14/02/2023 |
5.40
|
3,903 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
13/02/2023 |
5.90
|
8,600 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
10/02/2023 |
5.90
|
546 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
09/02/2023 |
6.30
|
13,300 | 6.40 | 7 | 5.90 | 0 | 0 | 0 |
08/02/2023 |
6.40
|
13,068 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
07/02/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/02/2023 |
6.50
|
1 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |