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) |
-0.30 | -4.17% | 10,100 | 400 | 0.0 |
6.90
7.90
7
|
2 tháng
(2025-05-26) |
0.40 | 6.12% | 47,000 | 400 | 0.0 |
6.22
7.90
7
|
3 tháng
(2025-04-28) |
1.15 | 20.04% | 52,900 | 400 | 0.0 |
5.75
7.90
7
|
6 tháng
(2025-02-03) |
0.77 | 12.65% | 80,908 | 1,900 | 0.0 |
5.65
7.90
7
|
12 tháng
(2024-07-30) |
-1.96 | -22.10% | 214,971 | 5,006 | 0.0 |
5.65
9.05
7
|
24 tháng
(2023-08-07) |
2.38 | 52.55% | 2,803,669 | -2,116 | -0.0 |
4.24
9.42
7
|
36 tháng
(2022-08-10) |
-0.46 | -6.24% | 4,693,643 | 22,316 | 0.1 |
3.68
9.42
7
|
60 tháng
(2020-08-20) |
0.78 | 12.80% | 12,983,321 | 157,416 | 1.8 |
3.68
15.66
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
4.49
|
22 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
28/02/2023 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
27/02/2023 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
24/02/2023 |
4.49
|
576 | 4.31 | 4.58 | 4.40 | 2 | 0 | 0.0 |
23/02/2023 |
4.31
|
501 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
22/02/2023 |
4.40
|
1,101 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
21/02/2023 |
4.49
|
1,800 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
20/02/2023 |
4.58
|
100 | 4.40 | 4.58 | 4.58 | 0 | 0 | 0 |
17/02/2023 |
4.40
|
200 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 |
16/02/2023 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/02/2023 |
4.40
|
50 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/02/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/02/2023 |
4.40
|
1,601 | 4.49 | 4.49 | 4.04 | 0 | 0 | 0 |
10/02/2023 |
4.49
|
700 | 4.58 | 4.58 | 4.22 | 0 | 0 | 0 |
09/02/2023 |
4.58
|
601 | 4.49 | 4.58 | 4.22 | 0 | 0 | 0 |
08/02/2023 |
4.49
|
3,000 | 4.22 | 4.49 | 4.22 | 0 | 0 | 0 |
07/02/2023 |
4.22
|
1,600 | 4.49 | 4.49 | 4.22 | 0 | 0 | 0 |
06/02/2023 |
4.49
|
10 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/02/2023 |
4.49
|
100 | 4.85 | 4.85 | 4.49 | 0 | 0 | 0 |
02/02/2023 |
4.85
|
500 | 4.67 | 4.94 | 4.76 | 0 | 0 | 0 |
01/02/2023 |
4.67
|
13,299 | 4.94 | 4.94 | 4.49 | 0 | 0 | 0 |
31/01/2023 |
4.94
|
1,100 | 4.67 | 5.12 | 4.67 | 0 | 0 | 0 |
30/01/2023 |
4.67
|
7,190 | 5.03 | 5.29 | 4.67 | 0 | 0 | 0 |
27/01/2023 |
5.03
|
1,920 | 5.03 | 5.03 | 4.67 | 0 | 0 | 0 |
19/01/2023 |
5.03
|
1,600 | 5.38 | 5.56 | 5.03 | 0 | 0 | 0 |
18/01/2023 |
5.38
|
430 | 5.12 | 5.38 | 5.38 | 0 | 0 | 0 |
17/01/2023 |
5.12
|
4,100 | 5.65 | 5.65 | 5.12 | 0 | 0 | 0 |
16/01/2023 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
13/01/2023 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
12/01/2023 |
5.65
|
200 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
11/01/2023 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
10/01/2023 |
5.74
|
1,711 | 5.38 | 5.74 | 5.56 | 0 | 0 | 0 |
09/01/2023 |
5.38
|
2,900 | 5.03 | 5.47 | 5.29 | 0 | 0 | 0 |
06/01/2023 |
5.03
|
7,080 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
05/01/2023 |
5.03
|
2,100 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
04/01/2023 |
5.29
|
200 | 5.12 | 5.29 | 5.12 | 0 | 0 | 0 |
03/01/2023 |
5.12
|
2,690 | 5.21 | 5.21 | 4.76 | 0 | 0 | 0 |
30/12/2022 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
29/12/2022 |
5.21
|
85 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
28/12/2022 |
5.21
|
500 | 4.94 | 5.29 | 5.21 | 0 | 0 | 0 |
27/12/2022 |
4.94
|
479 | 4.49 | 4.94 | 4.85 | 0 | 0 | 0 |
26/12/2022 |
4.49
|
11,491 | 4.94 | 5.21 | 4.49 | 0 | 0 | 0 |
23/12/2022 |
4.94
|
700 | 5.03 | 5.03 | 4.58 | 0 | 0 | 0 |
22/12/2022 |
5.03
|
100 | 4.76 | 5.03 | 5.03 | 0 | 0 | 0 |
21/12/2022 |
4.76
|
680 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 |
20/12/2022 |
5.03
|
3,179 | 5.03 | 5.29 | 5.03 | 0 | 0 | 0 |
19/12/2022 |
5.03
|
1,803 | 4.94 | 5.12 | 4.85 | 0 | 0 | 0 |
16/12/2022 |
4.94
|
7,339 | 4.76 | 5.03 | 4.85 | 0 | 0 | 0 |
15/12/2022 |
4.76
|
1,400 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
14/12/2022 |
4.94
|
200 | 4.76 | 5.03 | 4.94 | 0 | 0 | 0 |
13/12/2022 |
4.76
|
4,900 | 4.94 | 5.12 | 4.76 | 0 | 0 | 0 |
12/12/2022 |
4.94
|
2,120 | 4.85 | 5.12 | 4.85 | 0 | 0 | 0 |
09/12/2022 |
4.85
|
8,963 | 4.85 | 5.12 | 4.40 | 3,200 | 0 | 0.0 |
08/12/2022 |
4.85
|
1,970 | 4.94 | 5.21 | 4.85 | 0 | 0 | 0 |
07/12/2022 |
4.94
|
18,100 | 5.47 | 5.92 | 4.94 | 1,200 | 0 | 0.0 |
06/12/2022 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
05/12/2022 |
5.47
|
4,220 | 5.38 | 5.47 | 5.12 | 0 | 0 | 0 |
02/12/2022 |
5.38
|
600 | 5.38 | 5.38 | 5.03 | 0 | 0 | 0 |
01/12/2022 |
5.38
|
200 | 5.38 | 5.83 | 5.38 | 0 | 0 | 0 |
30/11/2022 |
5.38
|
732 | 5.47 | 5.47 | 5.12 | 0 | 0 | 0 |
29/11/2022 |
5.47
|
1,700 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
28/11/2022 |
5.47
|
3,400 | 5.29 | 5.56 | 5.47 | 0 | 0 | 0 |
25/11/2022 |
5.29
|
400 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
24/11/2022 |
5.29
|
100 | 5.03 | 5.29 | 5.29 | 0 | 0 | 0 |
23/11/2022 |
5.03
|
1,180 | 5.56 | 5.92 | 5.03 | 0 | 0 | 0 |
22/11/2022 |
5.56
|
6,700 | 5.29 | 5.56 | 5.21 | 0 | 0 | 0 |
21/11/2022 |
5.29
|
34,200 | 5.83 | 6.28 | 5.29 | 0 | 0 | 0 |
18/11/2022 |
5.83
|
6,100 | 5.83 | 5.83 | 5.29 | 0 | 0 | 0 |
17/11/2022 |
5.83
|
5,490 | 5.74 | 6.19 | 5.21 | 0 | 0 | 0 |
16/11/2022 |
5.74
|
14,700 | 5.29 | 5.74 | 4.85 | 1,000 | 0 | 0.0 |
15/11/2022 |
5.29
|
3,400 | 5.83 | 6.19 | 5.29 | 2,000 | 0 | 0.0 |
14/11/2022 |
5.83
|
20,000 | 6.19 | 6.19 | 5.65 | 15,000 | 0 | 0.1 |
11/11/2022 |
6.19
|
5,900 | 6.10 | 6.28 | 5.56 | 2,900 | 0 | 0.0 |
10/11/2022 |
6.10
|
1,610 | 6.73 | 6.73 | 6.10 | 0 | 0 | 0 |
09/11/2022 |
6.73
|
900 | 6.28 | 6.73 | 6.28 | 0 | 0 | 0 |
08/11/2022 |
6.28
|
13,900 | 5.83 | 6.37 | 5.29 | 0 | 0 | 0 |
07/11/2022 |
5.83
|
1 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
04/11/2022 |
5.83
|
7,500 | 6.46 | 6.55 | 5.83 | 0 | 0 | 0 |
03/11/2022 |
6.46
|
3,698 | 6.46 | 6.91 | 6.46 | 0 | 0 | 0 |
02/11/2022 |
6.46
|
2,100 | 6.55 | 7.18 | 5.92 | 0 | 0 | 0 |
01/11/2022 |
6.55
|
12,960 | 6.46 | 6.91 | 5.83 | 0 | 0 | 0 |
31/10/2022 |
6.46
|
5,200 | 6.46 | 7.09 | 6.46 | 0 | 0 | 0 |
28/10/2022 |
6.46
|
100 | 6.28 | 6.46 | 6.46 | 0 | 0 | 0 |
27/10/2022 |
6.28
|
2,800 | 6.10 | 6.28 | 5.56 | 0 | 0 | 0 |
26/10/2022 |
6.10
|
9,100 | 6.73 | 6.73 | 6.10 | 0 | 0 | 0 |
25/10/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/10/2022 |
6.73
|
100 | 6.28 | 6.73 | 6.73 | 0 | 0 | 0 |
21/10/2022 |
6.28
|
2,400 | 6.28 | 6.73 | 6.28 | 0 | 0 | 0 |
20/10/2022 |
6.28
|
500 | 6.37 | 6.46 | 6.28 | 0 | 0 | 0 |
19/10/2022 |
6.37
|
1,300 | 6.10 | 6.46 | 6.10 | 0 | 0 | 0 |
18/10/2022 |
6.10
|
4,300 | 5.92 | 6.46 | 6.01 | 0 | 0 | 0 |
17/10/2022 |
5.92
|
2,300 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 |
14/10/2022 |
5.83
|
4,189 | 5.83 | 6.01 | 5.47 | 0 | 0 | 0 |
13/10/2022 |
5.83
|
3,200 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
12/10/2022 |
5.92
|
1,000 | 5.47 | 5.92 | 5.74 | 0 | 0 | 0 |
11/10/2022 |
5.47
|
700 | 5.92 | 6.01 | 5.47 | 0 | 0 | 0 |
10/10/2022 |
5.92
|
400 | 5.74 | 6.01 | 5.92 | 0 | 0 | 0 |
07/10/2022 |
5.74
|
4,771 | 5.83 | 6.10 | 5.47 | 0 | 0 | 0 |
06/10/2022 |
5.83
|
1,700 | 6.28 | 6.73 | 5.83 | 0 | 0 | 0 |
05/10/2022 |
6.28
|
9,400 | 5.92 | 6.37 | 5.92 | 0 | 0 | 0 |