Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.60 | 5.36% | 73,500 | 0 | 0 |
10.70
12.30
11.90
|
2 tháng
(2025-05-26) |
-0.20 | -1.67% | 135,700 | 100 | 0 |
10.70
14.60
11.90
|
3 tháng
(2025-04-28) |
-0.46 | -3.75% | 178,500 | 100 | 0 |
10.70
14.60
11.90
|
6 tháng
(2025-02-03) |
1.08 | 10.12% | 627,480 | 100 | 0 |
10.53
14.60
11.90
|
12 tháng
(2024-07-30) |
3.54 | 42.79% | 990,607 | 100 | 0 |
8.08
14.60
11.90
|
24 tháng
(2023-08-07) |
5.43 | 85.16% | 1,755,027 | -3,900 | -0.0 |
5.13
14.60
11.90
|
36 tháng
(2022-08-10) |
6.49 | 122.19% | 2,595,464 | -2,700 | -0.0 |
3.89
14.60
11.90
|
60 tháng
(2020-08-20) |
5.34 | 82.62% | 9,455,514 | 100 | -0.0 |
3.89
14.60
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/12/2022 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
23/12/2022 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/12/2022 |
4.25
|
1,600 | 4.43 | 4.43 | 3.98 | 0 | 0 | 0 |
21/12/2022 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
20/12/2022 |
4.43
|
100 | 3.98 | 4.43 | 4.43 | 0 | 0 | 0 |
19/12/2022 |
3.98
|
9,200 | 4.60 | 4.60 | 3.98 | 0 | 0 | 0 |
16/12/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/12/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/12/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/12/2022 |
4.60
|
800 | 4.43 | 4.60 | 4.51 | 0 | 0 | 0 |
12/12/2022 |
4.43
|
5,100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
09/12/2022 |
4.43
|
10,000 | 3.89 | 4.43 | 3.63 | 0 | 0 | 0 |
08/12/2022 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/12/2022 |
3.89
|
3,800 | 4.07 | 4.60 | 3.89 | 0 | 0 | 0 |
06/12/2022 |
4.07
|
4,100 | 4.78 | 4.78 | 4.07 | 0 | 0 | 0 |
05/12/2022 |
4.78
|
0 | 4.51 | 4.78 | 4.51 | 0 | 0 | 0 |
02/12/2022 |
4.51
|
400 | 5.22 | 5.40 | 4.51 | 0 | 0 | 0 |
01/12/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
30/11/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
29/11/2022 |
5.22
|
0 | 5.49 | 5.22 | 5.49 | 0 | 0 | 0 |
28/11/2022 |
5.49
|
400 | 4.78 | 5.49 | 4.78 | 0 | 0 | 0 |
25/11/2022 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/11/2022 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/11/2022 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/11/2022 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
21/11/2022 |
4.78
|
0 | 4.87 | 4.78 | 4.87 | 0 | 0 | 0 |
18/11/2022 |
4.87
|
1,200 | 4.25 | 4.87 | 3.63 | 0 | 0 | 0 |
17/11/2022 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
16/11/2022 |
4.25
|
200 | 4.96 | 4.96 | 4.25 | 0 | 0 | 0 |
15/11/2022 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
14/11/2022 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
11/11/2022 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
10/11/2022 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
09/11/2022 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
08/11/2022 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/11/2022 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
04/11/2022 |
4.96
|
0 | 5.22 | 4.96 | 5.22 | 0 | 0 | 0 |
03/11/2022 |
5.22
|
200 | 5.31 | 5.31 | 4.60 | 0 | 0 | 0 |
02/11/2022 |
5.31
|
200 | 4.87 | 5.49 | 5.31 | 0 | 0 | 0 |
01/11/2022 |
4.87
|
100 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 |
31/10/2022 |
5.13
|
600 | 4.69 | 5.13 | 3.98 | 0 | 0 | 0 |
28/10/2022 |
4.69
|
2,900 | 5.05 | 5.05 | 4.34 | 0 | 0 | 0 |
27/10/2022 |
5.05
|
0 | 5.31 | 5.05 | 5.31 | 0 | 0 | 0 |
26/10/2022 |
5.31
|
600 | 5.31 | 5.31 | 4.51 | 0 | 0 | 0 |
25/10/2022 |
5.31
|
1,600 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
24/10/2022 |
5.31
|
600 | 5.31 | 5.31 | 4.87 | 0 | 0 | 0 |
21/10/2022 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
20/10/2022 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
19/10/2022 |
5.31
|
100 | 4.69 | 5.31 | 5.31 | 0 | 0 | 0 |
18/10/2022 |
4.69
|
10,900 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
17/10/2022 |
5.40
|
0 | 5.49 | 5.40 | 5.49 | 0 | 0 | 0 |
14/10/2022 |
5.49
|
6,000 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 |
13/10/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/10/2022 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/10/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/10/2022 |
5.40
|
0 | 5.49 | 5.40 | 5.49 | 0 | 0 | 0 |
07/10/2022 |
5.49
|
3,800 | 5.31 | 5.49 | 5.22 | 0 | 0 | 0 |
06/10/2022 |
5.31
|
100 | 5.22 | 5.31 | 5.31 | 0 | 0 | 0 |
05/10/2022 |
5.22
|
1 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
04/10/2022 |
5.22
|
400 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 |
03/10/2022 |
5.22
|
1,901 | 4.69 | 5.31 | 5.22 | 0 | 0 | 0 |
30/09/2022 |
4.69
|
1,600 | 5.31 | 5.31 | 4.69 | 0 | 0 | 0 |
29/09/2022 |
5.31
|
100 | 5.13 | 5.31 | 5.31 | 0 | 0 | 0 |
28/09/2022 |
5.13
|
802 | 4.69 | 5.31 | 4.69 | 0 | 0 | 0 |
27/09/2022 |
4.69
|
900 | 4.96 | 4.96 | 4.60 | 0 | 0 | 0 |
26/09/2022 |
4.96
|
400 | 5.22 | 5.22 | 4.96 | 0 | 0 | 0 |
23/09/2022 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
22/09/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
21/09/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
20/09/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
19/09/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
16/09/2022 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
15/09/2022 |
5.22
|
300 | 5.13 | 5.22 | 5.22 | 0 | 0 | 0 |
14/09/2022 |
5.13
|
300 | 5.31 | 5.31 | 5.13 | 0 | 0 | 0 |
13/09/2022 |
5.31
|
100 | 5.13 | 5.31 | 5.31 | 0 | 0 | 0 |
12/09/2022 |
5.13
|
2,900 | 5.31 | 5.31 | 5.13 | 0 | 0 | 0 |
09/09/2022 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
08/09/2022 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
07/09/2022 |
5.31
|
0 | 5.49 | 5.31 | 5.49 | 0 | 0 | 0 |
06/09/2022 |
5.49
|
51,200 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 |
05/09/2022 |
5.40
|
2,500 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
31/08/2022 |
5.49
|
2,200 | 5.31 | 5.49 | 5.49 | 0 | 0 | 0 |
30/08/2022 |
5.31
|
8,800 | 5.40 | 5.58 | 5.13 | 0 | 0 | 0 |
29/08/2022 |
5.40
|
400 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
26/08/2022 |
5.58
|
300 | 5.22 | 5.66 | 5.58 | 0 | 0 | 0 |
25/08/2022 |
5.22
|
4,600 | 5.75 | 5.75 | 5.22 | 0 | 0 | 0 |
24/08/2022 |
5.75
|
100 | 5.49 | 5.75 | 5.75 | 0 | 0 | 0 |
23/08/2022 |
5.49
|
132,500 | 5.31 | 5.66 | 5.40 | 0 | 0 | 0 |
22/08/2022 |
5.31
|
0 | 5.40 | 5.31 | 5.40 | 0 | 0 | 0 |
19/08/2022 |
5.40
|
6,500 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
18/08/2022 |
5.40
|
1,400 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
17/08/2022 |
5.58
|
300 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
16/08/2022 |
5.58
|
10,700 | 5.49 | 5.58 | 5.58 | 0 | 0 | 0 |
15/08/2022 |
5.49
|
8,500 | 5.31 | 5.93 | 5.49 | 0 | 0 | 0 |
12/08/2022 |
5.31
|
2,020 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
11/08/2022 |
5.31
|
8,300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
10/08/2022 |
5.31
|
600 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
09/08/2022 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
08/08/2022 |
5.49
|
800 | 5.40 | 5.49 | 5.49 | 0 | 0 | 0 |
05/08/2022 |
5.40
|
13,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |