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) |
0.50 | 6.95% | 1,551,100 | 3,800 | 0.0 |
7.18
7.94
7.66
|
2 tháng
(2025-05-26) |
0.56 | 7.85% | 2,941,100 | -7,100 | -0.0 |
7.06
7.94
7.66
|
3 tháng
(2025-04-28) |
0.80 | 11.61% | 4,147,900 | -7,100 | -0.0 |
6.80
7.94
7.66
|
6 tháng
(2025-02-03) |
-0.57 | -6.90% | 8,675,600 | -7,100 | -0.0 |
6.16
8.30
7.66
|
12 tháng
(2024-07-30) |
-2.46 | -24.24% | 22,573,300 | -921,200 | -8.9 |
6.16
10.60
7.66
|
24 tháng
(2023-08-07) |
-0.68 | -8.12% | 197,767,400 | -16,396 | -0.2 |
6.16
11.90
7.66
|
36 tháng
(2022-08-10) |
-0.08 | -0.97% | 268,555,000 | -79,862 | -1.7 |
4.18
11.90
7.66
|
60 tháng
(2020-08-20) |
5.37 | 232.08% | 637,733,020 | -87,772 | -3.4 |
1.73
12.99
7.66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
6.60
|
166,600 | 6.59 | 6.60 | 6.47 | 0 | 0 | 0.0 |
28/02/2023 |
6.59
|
74,600 | 6.60 | 6.64 | 6.43 | 0 | 0 | 0.0 |
27/02/2023 |
6.60
|
121,100 | 6.69 | 6.69 | 6.39 | 0 | 0 | 0.0 |
24/02/2023 |
6.69
|
52,400 | 6.64 | 6.73 | 6.47 | 0 | 0 | 0.0 |
23/02/2023 |
6.64
|
118,400 | 6.74 | 6.74 | 6.31 | 0 | 0 | 0.0 |
22/02/2023 |
6.74
|
187,900 | 6.89 | 6.89 | 6.56 | 0 | 0 | 0.0 |
21/02/2023 |
6.89
|
149,000 | 6.87 | 6.95 | 6.74 | 0 | 0 | 0.0 |
20/02/2023 |
6.87
|
256,500 | 6.54 | 6.87 | 6.47 | 3,000 | 1,000 | 0.0 |
17/02/2023 |
6.54
|
148,700 | 6.55 | 6.59 | 6.39 | 0 | 0 | 0.0 |
16/02/2023 |
6.55
|
174,700 | 6.44 | 6.56 | 6.34 | 0 | 0 | 0.0 |
15/02/2023 |
6.44
|
272,900 | 6.30 | 6.47 | 6.15 | 0 | 0 | 0.0 |
14/02/2023 |
6.30
|
205,200 | 6.30 | 6.30 | 6.10 | 2,000 | 0 | 0.0 |
13/02/2023 |
6.30
|
106,100 | 6.42 | 6.42 | 6.08 | 0 | 0 | 0.0 |
10/02/2023 |
6.42
|
158,200 | 6.43 | 6.51 | 6.28 | 0 | 0 | 0.0 |
09/02/2023 |
6.43
|
190,500 | 6.38 | 6.46 | 6.21 | 0 | 0 | 0.0 |
08/02/2023 |
6.38
|
216,900 | 6.31 | 6.39 | 6.13 | 0 | 0 | 0.0 |
07/02/2023 |
6.31
|
165,100 | 6.35 | 6.47 | 6.24 | 4,000 | 0 | 0.0 |
06/02/2023 |
6.35
|
294,800 | 6.26 | 6.37 | 6.13 | 0 | 0 | 0.0 |
03/02/2023 |
6.26
|
182,100 | 6.36 | 6.42 | 6.14 | 800 | 0 | 0.0 |
02/02/2023 |
6.36
|
275,200 | 6.30 | 6.39 | 6.04 | 200 | 0 | 0.0 |
01/02/2023 |
6.30
|
285,800 | 6.50 | 6.51 | 6.21 | 0 | 0 | 0.0 |
31/01/2023 |
6.50
|
213,300 | 6.39 | 6.51 | 6.13 | 0 | 0 | 0.0 |
30/01/2023 |
6.39
|
318,800 | 6.23 | 6.39 | 6.09 | 2,000 | 0 | 0.0 |
27/01/2023 |
6.23
|
192,800 | 6.11 | 6.43 | 6.13 | 0 | 0 | 0.0 |
19/01/2023 |
6.11
|
193,700 | 5.92 | 6.20 | 5.78 | 0 | 0 | 0.0 |
18/01/2023 |
5.92
|
244,100 | 5.61 | 5.95 | 5.52 | 0 | 0 | 0.0 |
17/01/2023 |
5.61
|
254,000 | 5.34 | 5.69 | 5.33 | 0 | 0 | 0.0 |
16/01/2023 |
5.34
|
116,700 | 5.34 | 5.39 | 5.19 | 0 | 0 | 0.0 |
13/01/2023 |
5.34
|
140,800 | 5.34 | 5.44 | 5.26 | 0 | 0 | 0.0 |
12/01/2023 |
5.34
|
116,800 | 5.43 | 5.51 | 5.26 | 0 | 0 | 0.0 |
11/01/2023 |
5.43
|
333,500 | 5.39 | 5.52 | 5.31 | 0 | 0 | 0.0 |
10/01/2023 |
5.39
|
189,500 | 5.35 | 5.47 | 5.31 | 2,000 | 0 | 0.0 |
09/01/2023 |
5.35
|
300,600 | 5.14 | 5.50 | 5.20 | 3,000 | 0 | 0.0 |
06/01/2023 |
5.14
|
146,200 | 5.06 | 5.22 | 5.06 | 0 | 0 | 0.0 |
05/01/2023 |
5.06
|
127,400 | 4.92 | 5.06 | 4.93 | 3,000 | 0 | 0.0 |
04/01/2023 |
4.92
|
182,500 | 4.73 | 4.92 | 4.75 | 0 | 0 | -0.0 |
03/01/2023 |
4.73
|
117,600 | 4.57 | 4.74 | 4.49 | 0 | 0 | -0.0 |
30/12/2022 |
4.57
|
39,200 | 4.67 | 4.70 | 4.57 | 0 | 0 | -0.0 |
29/12/2022 |
4.67
|
38,600 | 4.67 | 4.67 | 4.52 | 0 | 0 | -0.0 |
28/12/2022 |
4.67
|
66,800 | 4.66 | 4.70 | 4.57 | 0 | 0 | -0.0 |
27/12/2022 |
4.66
|
121,200 | 4.66 | 4.76 | 4.40 | 0 | 0 | -0.0 |
26/12/2022 |
4.66
|
60,900 | 5.00 | 5.00 | 4.66 | 0 | 0 | -0.0 |
23/12/2022 |
5.00
|
25,900 | 5.11 | 5.11 | 4.92 | 0 | 0 | -0.0 |
22/12/2022 |
5.11
|
77,300 | 5.09 | 5.22 | 4.94 | 0 | 0 | -0.0 |
21/12/2022 |
5.09
|
145,500 | 5.20 | 5.26 | 4.90 | 0 | 0 | -0.0 |
20/12/2022 |
5.20
|
95,400 | 5.26 | 5.30 | 5.00 | 0 | 3,000 | -0.0 |
19/12/2022 |
5.26
|
142,400 | 5.25 | 5.31 | 5.18 | 0 | 3,000 | -0.0 |
16/12/2022 |
5.25
|
105,500 | 5.25 | 5.25 | 5.09 | 0 | 0 | -0.0 |
15/12/2022 |
5.25
|
162,100 | 5.31 | 5.33 | 5.18 | 0 | 0 | -0.0 |
14/12/2022 |
5.31
|
159,500 | 5.31 | 5.34 | 5.26 | 0 | 0 | -0.0 |
13/12/2022 |
5.31
|
205,500 | 5.35 | 5.35 | 5.00 | 0 | 0 | -0.0 |
12/12/2022 |
5.35
|
131,800 | 5.35 | 5.44 | 5.26 | 0 | 0 | -0.0 |
09/12/2022 |
5.35
|
116,000 | 5.39 | 5.42 | 5.18 | 0 | 0 | -0.0 |
08/12/2022 |
5.39
|
200,000 | 5.32 | 5.44 | 5.25 | 0 | 0 | -0.0 |
07/12/2022 |
5.32
|
166,300 | 5.35 | 5.44 | 5.09 | 0 | 3,000 | -0.0 |
06/12/2022 |
5.35
|
145,900 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0.0 |
05/12/2022 |
5.57
|
262,600 | 5.46 | 5.78 | 5.46 | 3,000 | 0 | 0.0 |
02/12/2022 |
5.46
|
249,700 | 5.38 | 5.52 | 5.26 | 0 | 100 | -0.0 |
01/12/2022 |
5.38
|
342,700 | 5.25 | 5.60 | 5.25 | 0 | 0 | 0.0 |
30/11/2022 |
5.25
|
279,000 | 5.18 | 5.31 | 5.09 | 0 | 0 | 0.0 |
29/11/2022 |
5.18
|
314,700 | 5.07 | 5.34 | 5.07 | 0 | 0 | 0.0 |
28/11/2022 |
5.07
|
421,200 | 4.77 | 5.09 | 4.92 | 3,100 | 0 | 0.0 |
25/11/2022 |
4.77
|
155,900 | 4.64 | 4.79 | 4.64 | 0 | 0 | -0.0 |
24/11/2022 |
4.64
|
299,500 | 4.70 | 4.75 | 4.49 | 0 | 0 | -0.0 |
23/11/2022 |
4.70
|
269,000 | 4.75 | 4.79 | 4.57 | 0 | 0 | -0.0 |
22/11/2022 |
4.75
|
381,400 | 4.75 | 5.05 | 4.57 | 0 | 0 | -0.0 |
21/11/2022 |
4.75
|
235,900 | 4.65 | 4.92 | 4.66 | 0 | 0 | -0.0 |
18/11/2022 |
4.65
|
315,200 | 4.62 | 4.75 | 4.49 | 0 | 0 | -0.0 |
17/11/2022 |
4.62
|
490,500 | 4.31 | 4.62 | 4.36 | 0 | 0 | -0.0 |
16/11/2022 |
4.31
|
220,500 | 4.18 | 4.47 | 3.90 | 0 | 0 | -0.0 |
15/11/2022 |
4.18
|
81,700 | 4.50 | 4.50 | 4.18 | 0 | 2,100 | -0.0 |
14/11/2022 |
4.50
|
77,500 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0.0 |
11/11/2022 |
4.83
|
123,100 | 4.78 | 5.08 | 4.57 | 0 | 0 | 0.0 |
10/11/2022 |
4.78
|
127,300 | 5.13 | 5.17 | 4.78 | 0 | 0 | 0.0 |
09/11/2022 |
5.13
|
85,300 | 5.07 | 5.25 | 5.07 | 3,800 | 0 | 0.0 |
08/11/2022 |
5.07
|
58,500 | 5.00 | 5.07 | 4.88 | 0 | 0 | -0.0 |
07/11/2022 |
5.00
|
63,800 | 5.13 | 5.18 | 4.83 | 0 | 0 | -0.0 |
04/11/2022 |
5.13
|
96,500 | 5.26 | 5.26 | 4.90 | 0 | 0 | -0.0 |
03/11/2022 |
5.26
|
29,800 | 5.35 | 5.35 | 5.18 | 0 | 0 | -0.0 |
02/11/2022 |
5.35
|
142,100 | 5.25 | 5.44 | 5.25 | 0 | 0 | -0.0 |
01/11/2022 |
5.25
|
86,500 | 5.18 | 5.35 | 5.05 | 0 | 68 | -0.0 |
31/10/2022 |
5.18
|
100,300 | 5.00 | 5.26 | 4.96 | 0 | 0 | 0.0 |
28/10/2022 |
5.00
|
131,900 | 4.91 | 5.17 | 4.91 | 6,000 | 0 | 0.0 |
27/10/2022 |
4.91
|
74,600 | 4.74 | 4.91 | 4.50 | 0 | 0 | 0 |
26/10/2022 |
4.74
|
181,200 | 5.00 | 5.16 | 4.66 | 0 | 0 | 0 |
25/10/2022 |
5.00
|
178,500 | 5.18 | 5.35 | 4.81 | 0 | 0 | 0 |
24/10/2022 |
5.18
|
133,100 | 5.57 | 5.64 | 5.18 | 0 | 0 | 0 |
21/10/2022 |
5.57
|
129,100 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |
20/10/2022 |
5.98
|
46,900 | 6.00 | 6.04 | 5.87 | 0 | 0 | 0 |
19/10/2022 |
6.00
|
107,700 | 6.02 | 6.04 | 5.94 | 0 | 0 | 0 |
18/10/2022 |
6.02
|
156,000 | 6.04 | 6.17 | 5.95 | 0 | 0 | -0.0 |
17/10/2022 |
6.04
|
55,400 | 6.20 | 6.20 | 5.87 | 0 | 0 | -0.0 |
14/10/2022 |
6.20
|
101,700 | 6.13 | 6.35 | 6.04 | 0 | 0 | -0.0 |
13/10/2022 |
6.13
|
129,300 | 6.13 | 6.55 | 5.98 | 0 | 2,100 | -0.0 |
12/10/2022 |
6.13
|
178,100 | 5.83 | 6.21 | 5.78 | 0 | 200 | -0.0 |
11/10/2022 |
5.83
|
86,100 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0.0 |
10/10/2022 |
6.15
|
104,900 | 5.76 | 6.15 | 5.61 | 2,100 | 1,100 | 0.0 |
07/10/2022 |
5.76
|
124,500 | 6.04 | 6.04 | 5.65 | 200 | 0 | 0.0 |
06/10/2022 |
6.04
|
158,900 | 6.27 | 6.42 | 5.96 | 0 | 0 | 0.0 |
05/10/2022 |
6.27
|
417,400 | 5.87 | 6.27 | 5.87 | 1,100 | 0 | 0.0 |