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) |
1.21 | 12.87% | 3,108,000 | -6,600 | 0.0 |
9.39
10.70
10.70
|
2 tháng
(2025-05-12) |
2.17 | 25.67% | 4,966,400 | -24,200 | 0.0 |
8.43
10.70
10.70
|
3 tháng
(2025-04-14) |
2.25 | 26.98% | 5,261,200 | -22,600 | 0.0 |
8.26
10.70
10.70
|
6 tháng
(2025-01-13) |
2.69 | 33.96% | 7,695,477 | -4,400 | 0.2 |
7.48
10.70
10.70
|
12 tháng
(2024-07-16) |
3.23 | 43.75% | 11,178,981 | -1,375 | 0.3 |
6.68
10.70
10.70
|
24 tháng
(2023-07-24) |
2.91 | 37.82% | 13,934,131 | -175 | 0.3 |
5.97
10.70
10.70
|
36 tháng
(2022-07-27) |
3.60 | 51.33% | 20,345,006 | 5,925 | 0.3 |
4.60
10.70
10.70
|
60 tháng
(2020-08-06) |
2.77 | 35.36% | 44,865,242 | 16,901 | 0.5 |
4.60
15.06
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
7.28
|
25,244 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 |
04/07/2023 |
7.35
|
5,800 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
03/07/2023 |
7.35
|
1,533 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
30/06/2023 |
7.42
|
1,924 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
29/06/2023 |
7.35
|
12,700 | 7.42 | 7.49 | 7.35 | 0 | 0 | 0 |
28/06/2023 |
7.42
|
6,448 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
27/06/2023 |
7.42
|
4,040 | 7.42 | 7.49 | 7.35 | 0 | 0 | 0 |
26/06/2023 |
7.42
|
1,305 | 7.49 | 7.55 | 7.35 | 0 | 0 | 0 |
23/06/2023 |
7.49
|
61,389 | 7.42 | 7.49 | 7.21 | 0 | 0 | 0 |
22/06/2023 |
7.42
|
7,851 | 7.35 | 7.42 | 7.28 | 0 | 0 | 0 |
21/06/2023 |
7.35
|
6,900 | 7.35 | 7.49 | 7.35 | 0 | 0 | 0 |
20/06/2023 |
7.35
|
1,551 | 7.28 | 7.49 | 7.35 | 0 | 0 | 0 |
19/06/2023 |
7.28
|
7,109 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
16/06/2023 |
7.28
|
10,150 | 7.35 | 7.49 | 7.28 | 0 | 0 | 0 |
15/06/2023 |
7.35
|
10,410 | 7.42 | 7.49 | 7.21 | 0 | 0 | 0 |
14/06/2023 |
7.42
|
27,429 | 7.62 | 7.62 | 7.42 | 0 | 0 | 0 |
13/06/2023 |
7.62
|
30,100 | 7.55 | 7.69 | 7.28 | 0 | 0 | 0 |
12/06/2023 |
7.55
|
19,465 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
09/06/2023 |
7.55
|
17,200 | 7.55 | 7.69 | 7.49 | 0 | 0 | 0 |
08/06/2023 |
7.55
|
32,403 | 7.62 | 7.69 | 7.55 | 0 | 0 | 0 |
07/06/2023 |
7.62
|
14,949 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
06/06/2023 |
7.62
|
23,449 | 7.62 | 7.76 | 7.49 | 0 | 0 | 0 |
05/06/2023 |
7.62
|
39,232 | 7.55 | 7.90 | 7.62 | 0 | 0 | 0 |
02/06/2023 |
7.55
|
45,800 | 7.28 | 7.69 | 7.49 | 0 | 0 | 0 |
01/06/2023 |
7.28
|
55,455 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 |
31/05/2023 |
7.14
|
40,904 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
30/05/2023 |
7.14
|
8,100 | 7.21 | 7.28 | 7.14 | 0 | 0 | 0 |
29/05/2023 |
7.21
|
4,300 | 7.14 | 7.21 | 7.07 | 0 | 0 | 0 |
26/05/2023 |
7.14
|
2,802 | 7.14 | 7.21 | 7.07 | 0 | 0 | 0 |
25/05/2023 |
7.14
|
3,600 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |
24/05/2023 |
7.28
|
6,000 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 |
23/05/2023 |
7.14
|
6,863 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
22/05/2023 |
7.21
|
9,225 | 7.21 | 7.28 | 7.14 | 0 | 0 | 0 |
19/05/2023 |
7.21
|
1,152,103 | 7.28 | 7.28 | 7.14 | 0 | 0 | 0 |
18/05/2023 |
7.28
|
2,500 | 7.21 | 7.28 | 7.14 | 0 | 0 | 0 |
17/05/2023 |
7.21
|
1,101 | 7.28 | 7.28 | 7.14 | 0 | 0 | 0 |
16/05/2023 |
7.28
|
8,700 | 7.28 | 7.28 | 6.94 | 0 | 0 | 0 |
15/05/2023 |
7.28
|
6,705 | 7.28 | 7.69 | 7.21 | 0 | 0 | 0 |
12/05/2023 |
7.28
|
10,985 | 7.14 | 7.35 | 7.21 | 0 | 0 | 0 |
11/05/2023 |
7.14
|
32,828 | 7.21 | 7.28 | 7.14 | 0 | 0 | 0 |
10/05/2023 |
7.21
|
27,402 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
09/05/2023 |
7.14
|
8,855 | 7.21 | 7.28 | 7.07 | 0 | 0 | 0 |
08/05/2023 |
7.21
|
7,527 | 7.00 | 7.21 | 7.00 | 0 | 0 | 0 |
05/05/2023 |
7.00
|
9,916 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |
04/05/2023 |
7.28
|
58,699 | 7.42 | 7.42 | 7.07 | 0 | 0 | 0 |
28/04/2023 |
7.42
|
11,120 | 7.21 | 7.42 | 7.21 | 0 | 0 | 0 |
27/04/2023 |
7.21
|
37,400 | 7.69 | 7.69 | 7.07 | 0 | 0 | 0 |
26/04/2023 |
7.69
|
63,216 | 7.83 | 7.83 | 7.14 | 0 | 0 | 0 |
25/04/2023 |
7.83
|
102,144 | 7.07 | 8.10 | 7.28 | 0 | 0 | 0 |
24/04/2023 |
7.07
|
4,009 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |
21/04/2023 |
7.28
|
2,251 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 |
20/04/2023 |
7.07
|
3,010 | 7.21 | 7.21 | 7.07 | 0 | 0 | 0 |
19/04/2023 |
7.21
|
3,300 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
18/04/2023 |
7.21
|
2,527 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
17/04/2023 |
7.28
|
3,571 | 6.94 | 7.28 | 7.14 | 0 | 0 | 0 |
14/04/2023 |
6.94
|
8,710 | 7.35 | 7.35 | 6.94 | 0 | 0 | 0 |
13/04/2023 |
7.35
|
7,971 | 7.21 | 7.35 | 7.21 | 0 | 0 | 0 |
12/04/2023 |
7.21
|
8,168 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
11/04/2023 |
7.28
|
15,113 | 7.21 | 7.28 | 7.07 | 0 | 0 | 0 |
10/04/2023 |
7.21
|
13,275 | 7.21 | 7.42 | 7.21 | 0 | 0 | 0 |
07/04/2023 |
7.21
|
830,500 | 7.21 | 7.28 | 7.14 | 0 | 0 | 0 |
06/04/2023 |
7.21
|
9,564 | 7.28 | 7.35 | 7.21 | 0 | 0 | 0 |
05/04/2023 |
7.28
|
7,600 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 |
04/04/2023 |
7.14
|
16,339 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
03/04/2023 |
7.14
|
12,044 | 7.28 | 7.35 | 7.14 | 0 | 0 | 0 |
31/03/2023 |
7.28
|
2,600 | 7.21 | 7.28 | 6.94 | 0 | 0 | 0 |
30/03/2023 |
7.21
|
8,100 | 7.00 | 7.28 | 7.00 | 0 | 0 | 0 |
29/03/2023 |
7.00
|
1,310 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
28/03/2023 |
7.07
|
908 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 |
27/03/2023 |
7.07
|
9,617 | 7.21 | 7.28 | 7.07 | 0 | 0 | 0 |
24/03/2023 |
7.21
|
8,377 | 7.07 | 7.28 | 6.94 | 0 | 0 | 0 |
23/03/2023 |
7.07
|
200 | 7.07 | 7.21 | 7.07 | 0 | 0 | 0 |
22/03/2023 |
7.07
|
1,100 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 |
21/03/2023 |
7.07
|
1,500 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 |
20/03/2023 |
7.28
|
6,100 | 7.21 | 7.42 | 7.00 | 0 | 0 | 0 |
17/03/2023 |
7.21
|
1,300 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
16/03/2023 |
7.28
|
783 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
15/03/2023 |
7.35
|
1,077 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 |
14/03/2023 |
7.00
|
16,040 | 7.35 | 7.42 | 7.00 | 0 | 0 | 0 |
13/03/2023 |
7.35
|
220 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 |
10/03/2023 |
7.49
|
9,284 | 7.42 | 7.49 | 7.21 | 0 | 0 | 0 |
09/03/2023 |
7.42
|
5,573 | 7.49 | 7.55 | 7.07 | 0 | 0 | 0 |
08/03/2023 |
7.49
|
2,120 | 7.14 | 7.49 | 7.49 | 0 | 0 | 0 |
07/03/2023 |
7.14
|
11,642 | 7.07 | 7.55 | 7.07 | 0 | 0 | 0 |
06/03/2023 |
7.07
|
9,102 | 7.42 | 7.69 | 7.07 | 0 | 0 | 0 |
03/03/2023 |
7.42
|
2,388 | 7.21 | 7.42 | 7.00 | 0 | 0 | 0 |
02/03/2023 |
7.21
|
15,720 | 8.03 | 8.45 | 7.14 | 0 | 0 | 0 |
01/03/2023 |
8.03
|
29,625 | 8.45 | 8.45 | 7.14 | 0 | 0 | 0 |
28/02/2023 |
8.45
|
56,265 | 7.76 | 8.45 | 6.94 | 0 | 0 | 0 |
27/02/2023 |
7.76
|
13,800 | 7.69 | 8.10 | 7.42 | 0 | 0 | 0 |
24/02/2023 |
7.69
|
19,152 | 7.83 | 7.83 | 7.28 | 0 | 0 | 0 |
23/02/2023 |
7.83
|
49,050 | 7.07 | 7.83 | 7.21 | 0 | 0 | 0 |
22/02/2023 |
7.07
|
514 | 7.00 | 7.35 | 7.07 | 0 | 0 | 0 |
21/02/2023 |
7.00
|
5,520 | 7.00 | 7.14 | 7.00 | 0 | 0 | 0 |
20/02/2023 |
7.00
|
400 | 7.55 | 7.55 | 6.94 | 0 | 0 | 0 |
16/02/2023 |
7.55
|
39,320 | 7.21 | 7.62 | 6.59 | 0 | 0 | 0 |
15/02/2023 |
7.21
|
43,672 | 6.73 | 7.21 | 6.80 | 0 | 0 | 0 |
14/02/2023 |
6.73
|
500 | 6.87 | 6.87 | 6.73 | 0 | 0 | 0 |
13/02/2023 |
6.87
|
16,529 | 6.87 | 6.87 | 6.66 | 0 | 0 | 0 |
10/02/2023 |
6.87
|
1,600 | 7.00 | 7.00 | 6.25 | 0 | 0 | 0 |