Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
-0.60 | -0.91% | 12,900 | 0 | 0 |
60
68
65
|
2 tháng
(2025-08-11) |
13.90 | 27.20% | 25,100 | 0 | 0 |
51.10
70
65
|
3 tháng
(2025-07-10) |
27.93 | 75.36% | 26,900 | 0 | 0 |
33
70
65
|
6 tháng
(2025-04-11) |
22.83 | 54.14% | 27,000 | 0 | 0 |
33
70
65
|
12 tháng
(2024-10-14) |
19.75 | 43.64% | 51,315 | 0 | 0 |
33
70
65
|
24 tháng
(2023-10-19) |
22.22 | 51.94% | 96,039 | 0 | 0 |
32.37
70
65
|
36 tháng
(2022-10-24) |
37.23 | 134.05% | 360,335 | 0 | 0 |
25
70
65
|
60 tháng
(2020-11-03) |
45.31 | 230.12% | 497,754 | 0 | 0 |
11.21
70
65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/03/2023 |
30.54
|
100 | 32.66 | 32.66 | 30.54 | 0 | 0 | 0 |
16/03/2023 |
32.66
|
300 | 32.66 | 32.66 | 30.54 | 0 | 0 | 0 |
15/03/2023 |
32.66
|
400 | 30.54 | 32.66 | 30.54 | 0 | 0 | 0 |
14/03/2023 |
30.54
|
400 | 30.45 | 36.08 | 30.54 | 0 | 0 | 0 |
13/03/2023 |
30.45
|
500 | 30.63 | 32.66 | 30.45 | 0 | 0 | 0 |
10/03/2023 |
30.63
|
300 | 30.45 | 33.12 | 30.63 | 0 | 0 | 0 |
09/03/2023 |
30.45
|
200 | 30.36 | 30.45 | 30.45 | 0 | 0 | 0 |
08/03/2023 |
30.36
|
400 | 29.62 | 34.32 | 30.36 | 0 | 0 | 0 |
07/03/2023 |
29.62
|
900 | 32.29 | 32.66 | 27.50 | 0 | 0 | 0 |
06/03/2023 |
32.29
|
200 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 |
03/03/2023 |
32.29
|
300 | 31.56 | 32.29 | 30.26 | 0 | 0 | 0 |
02/03/2023 |
31.56
|
0 | 32.29 | 31.56 | 31.56 | 0 | 0 | 0 |
01/03/2023 |
32.29
|
300 | 30.17 | 32.29 | 30.17 | 0 | 0 | 0 |
28/02/2023 |
30.17
|
200 | 30.17 | 32.29 | 30.17 | 0 | 0 | 0 |
27/02/2023 |
30.17
|
100 | 30.08 | 30.17 | 30.17 | 0 | 0 | 0 |
24/02/2023 |
30.08
|
100 | 30.26 | 30.26 | 30.08 | 0 | 0 | 0 |
23/02/2023 |
30.26
|
400 | 30.08 | 31.83 | 30.26 | 0 | 0 | 0 |
22/02/2023 |
30.08
|
700 | 29.99 | 35.98 | 30.08 | 0 | 0 | 0 |
21/02/2023 |
29.99
|
400 | 29.71 | 34.78 | 29.99 | 0 | 0 | 0 |
20/02/2023 |
29.71
|
300 | 31.37 | 31.37 | 29.71 | 0 | 0 | 0 |
16/02/2023 |
31.37
|
700 | 30.72 | 35.52 | 29.53 | 0 | 0 | 0 |
15/02/2023 |
30.72
|
1,000 | 28.23 | 31.83 | 30.45 | 0 | 0 | 0 |
14/02/2023 |
28.23
|
500 | 33.12 | 33.12 | 28.23 | 0 | 0 | 0 |
13/02/2023 |
33.12
|
0 | 29.62 | 33.12 | 29.62 | 0 | 0 | 0 |
10/02/2023 |
29.62
|
500 | 31.37 | 34.05 | 29.62 | 0 | 0 | 0 |
09/02/2023 |
31.37
|
1,600 | 30.36 | 31.37 | 25.83 | 0 | 0 | 0 |
08/02/2023 |
30.36
|
0 | 29.43 | 30.36 | 29.43 | 0 | 0 | 0 |
07/02/2023 |
29.43
|
400 | 29.16 | 31.37 | 29.25 | 0 | 0 | 0 |
06/02/2023 |
29.16
|
400 | 33.12 | 33.12 | 29.16 | 0 | 0 | 0 |
03/02/2023 |
33.12
|
400 | 28.88 | 33.12 | 28.88 | 0 | 0 | 0 |
02/02/2023 |
28.88
|
200 | 28.70 | 32.94 | 28.88 | 0 | 0 | 0 |
01/02/2023 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
31/01/2023 |
28.70
|
200 | 28.60 | 32.85 | 28.70 | 0 | 0 | 0 |
30/01/2023 |
28.60
|
300 | 30.72 | 35.25 | 28.60 | 0 | 0 | 0 |
27/01/2023 |
30.72
|
100 | 28.51 | 30.72 | 30.72 | 0 | 0 | 0 |
19/01/2023 |
28.51
|
100 | 27.77 | 28.51 | 28.51 | 0 | 0 | 0 |
18/01/2023 |
27.77
|
200 | 29.62 | 34.05 | 27.77 | 0 | 0 | 0 |
17/01/2023 |
29.62
|
0 | 30.63 | 29.62 | 30.63 | 0 | 0 | 0 |
16/01/2023 |
30.63
|
200 | 28.60 | 30.63 | 28.51 | 0 | 0 | 0 |
13/01/2023 |
28.60
|
400 | 28.33 | 32.29 | 28.60 | 0 | 0 | 0 |
12/01/2023 |
28.33
|
200 | 28.33 | 30.72 | 28.33 | 0 | 0 | 0 |
11/01/2023 |
28.33
|
200 | 28.23 | 32.39 | 28.33 | 0 | 0 | 0 |
10/01/2023 |
28.23
|
200 | 30.72 | 30.72 | 28.23 | 0 | 0 | 0 |
09/01/2023 |
30.72
|
400 | 28.70 | 30.72 | 28.23 | 0 | 0 | 0 |
06/01/2023 |
28.70
|
400 | 28.60 | 31.83 | 27.86 | 0 | 0 | 0 |
05/01/2023 |
28.60
|
400 | 32.66 | 32.66 | 28.23 | 0 | 0 | 0 |
04/01/2023 |
32.66
|
100 | 27.77 | 32.66 | 32.66 | 0 | 0 | 0 |
03/01/2023 |
27.77
|
600 | 27.68 | 31.00 | 27.68 | 0 | 0 | 0 |
30/12/2022 |
27.68
|
1,000 | 27.77 | 33.22 | 26.85 | 0 | 0 | 0 |
29/12/2022 |
27.77
|
600 | 30.91 | 33.22 | 27.77 | 0 | 0 | 0 |
28/12/2022 |
30.91
|
100 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
27/12/2022 |
30.91
|
300 | 29.53 | 30.91 | 29.99 | 0 | 0 | 0 |
26/12/2022 |
29.53
|
200 | 27.77 | 29.53 | 29.53 | 0 | 0 | 0 |
23/12/2022 |
27.77
|
400 | 27.31 | 32.11 | 27.77 | 0 | 0 | 0 |
22/12/2022 |
27.31
|
200 | 27.31 | 28.60 | 27.31 | 0 | 0 | 0 |
21/12/2022 |
27.31
|
200 | 29.53 | 29.53 | 27.31 | 0 | 0 | 0 |
20/12/2022 |
29.53
|
300 | 28.60 | 29.53 | 26.85 | 0 | 0 | 0 |
19/12/2022 |
28.60
|
200 | 30.45 | 30.45 | 28.60 | 0 | 0 | 0 |
16/12/2022 |
30.45
|
600 | 30.45 | 30.45 | 24.54 | 0 | 0 | 0 |
15/12/2022 |
30.45
|
400 | 31.74 | 31.74 | 25.47 | 0 | 0 | 0 |
14/12/2022 |
31.74
|
300 | 31.00 | 31.74 | 27.22 | 0 | 0 | 0 |
13/12/2022 |
31.00
|
200 | 30.45 | 31.00 | 27.22 | 0 | 0 | 0 |
12/12/2022 |
30.45
|
800 | 28.79 | 30.45 | 27.22 | 0 | 0 | 0 |
09/12/2022 |
28.79
|
1,200 | 31.00 | 31.00 | 27.77 | 0 | 0 | 0 |
08/12/2022 |
31.00
|
1,100 | 30.45 | 31.00 | 24.45 | 0 | 0 | 0 |
07/12/2022 |
30.45
|
200 | 26.30 | 30.45 | 26.20 | 0 | 0 | 0 |
06/12/2022 |
26.30
|
2,200 | 26.11 | 27.68 | 26.30 | 0 | 0 | 0 |
05/12/2022 |
26.11
|
1,600 | 25.93 | 29.99 | 26.11 | 0 | 0 | 0 |
02/12/2022 |
25.93
|
400 | 26.57 | 30.36 | 25.93 | 0 | 0 | 0 |
01/12/2022 |
26.57
|
1,400 | 25.37 | 29.71 | 26.48 | 0 | 0 | 0 |
30/11/2022 |
25.37
|
200 | 29.53 | 30.45 | 25.37 | 0 | 0 | 0 |
29/11/2022 |
29.53
|
200 | 29.06 | 29.53 | 25.00 | 0 | 0 | 0 |
28/11/2022 |
29.06
|
400 | 25.00 | 29.06 | 25.00 | 0 | 0 | 0 |
25/11/2022 |
25.00
|
600 | 25.00 | 30.36 | 23.25 | 0 | 0 | 0 |
24/11/2022 |
25.00
|
300 | 26.39 | 29.99 | 25.00 | 0 | 0 | 0 |
23/11/2022 |
26.39
|
0 | 28.60 | 26.39 | 28.60 | 0 | 0 | 0 |
22/11/2022 |
28.60
|
500 | 28.97 | 28.97 | 25.00 | 0 | 0 | 0 |
21/11/2022 |
28.97
|
300 | 27.68 | 28.97 | 23.71 | 0 | 0 | 0 |
18/11/2022 |
27.68
|
1,000 | 28.60 | 28.60 | 27.68 | 0 | 0 | 0 |
17/11/2022 |
28.60
|
300 | 28.60 | 28.60 | 22.51 | 0 | 0 | 0 |
16/11/2022 |
28.60
|
200 | 26.76 | 28.60 | 24.08 | 0 | 0 | 0 |
15/11/2022 |
26.76
|
300 | 26.76 | 26.76 | 25.00 | 0 | 0 | 0 |
14/11/2022 |
26.76
|
1,000 | 29.53 | 29.53 | 26.76 | 0 | 0 | 0 |
11/11/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
10/11/2022 |
29.53
|
100 | 28.60 | 29.53 | 29.53 | 0 | 0 | 0 |
09/11/2022 |
28.60
|
500 | 29.53 | 29.53 | 27.22 | 0 | 0 | 0 |
08/11/2022 |
29.53
|
200 | 27.50 | 29.53 | 27.50 | 0 | 0 | 0 |
07/11/2022 |
27.50
|
200 | 27.50 | 31.56 | 27.50 | 0 | 0 | 0 |
04/11/2022 |
27.50
|
600 | 29.53 | 29.53 | 27.50 | 0 | 0 | 0 |
03/11/2022 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
02/11/2022 |
29.53
|
300 | 27.59 | 29.53 | 27.59 | 0 | 0 | 0 |
01/11/2022 |
27.59
|
2,500 | 27.59 | 28.60 | 27.59 | 0 | 0 | 0 |
31/10/2022 |
27.59
|
1,700 | 27.68 | 27.68 | 27.59 | 0 | 0 | 0 |
28/10/2022 |
27.68
|
1,310 | 27.96 | 27.96 | 27.68 | 0 | 0 | 0 |
27/10/2022 |
27.96
|
400 | 26.76 | 27.96 | 26.94 | 0 | 0 | 0 |
26/10/2022 |
26.76
|
2,800 | 27.68 | 27.68 | 23.53 | 0 | 0 | 0 |
25/10/2022 |
27.68
|
300 | 27.77 | 27.77 | 27.68 | 0 | 0 | 0 |
24/10/2022 |
27.77
|
0 | 28.60 | 27.77 | 28.60 | 0 | 0 | 0 |
21/10/2022 |
28.60
|
1,500 | 27.68 | 28.60 | 27.68 | 0 | 0 | 0 |
20/10/2022 |
27.68
|
1,200 | 27.68 | 27.68 | 27.59 | 0 | 0 | 0 |