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) |
-0.69 | -4.57% | 2,126,200 | 14,200 | 0.2 |
13.50
16.60
14.20
|
2 tháng
(2025-05-26) |
-1.85 | -11.34% | 2,659,600 | 34,800 | 0.4 |
13.50
17.32
14.20
|
3 tháng
(2025-04-28) |
-2.15 | -12.89% | 3,318,800 | 37,600 | 0.3 |
13.50
18.68
14.20
|
6 tháng
(2025-02-03) |
2.21 | 17.98% | 9,940,553 | -85,079 | -2.1 |
12.29
28.16
14.20
|
12 tháng
(2024-07-30) |
6.18 | 74.22% | 12,403,023 | -149,379 | -3.0 |
6.77
28.16
14.20
|
24 tháng
(2023-08-07) |
8.36 | 136.06% | 14,898,709 | 35,921 | -1.4 |
6.05
28.16
14.20
|
36 tháng
(2022-08-10) |
7.44 | 105.40% | 16,126,675 | 36,021 | -1.4 |
3.85
28.16
14.20
|
60 tháng
(2020-08-20) |
12.30 | 558.99% | 24,743,512 | 36,821 | -1.4 |
1.47
28.16
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
5.41
|
400 | 5.32 | 6.14 | 5.32 | 0 | 0 | 0 |
28/02/2023 |
4.86
|
2,000 | 5.68 | 5.68 | 4.86 | 0 | 0 | 0 |
27/02/2023 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
24/02/2023 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/02/2023 |
5.04
|
400 | 4.77 | 5.04 | 4.77 | 0 | 0 | 0 |
22/02/2023 |
5.32
|
2,700 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 |
21/02/2023 |
6.23
|
2,800 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 |
20/02/2023 |
5.87
|
1,373 | 6.51 | 6.51 | 5.87 | 0 | 0 | 0 |
17/02/2023 |
5.68
|
1,100 | 6.05 | 6.05 | 5.68 | 0 | 0 | 0 |
16/02/2023 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
15/02/2023 |
5.68
|
1,200 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
14/02/2023 |
5.50
|
2,701 | 6.42 | 6.42 | 5.50 | 0 | 0 | 0 |
13/02/2023 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
10/02/2023 |
6.23
|
900 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
09/02/2023 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
08/02/2023 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/02/2023 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
06/02/2023 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
03/02/2023 |
6.42
|
300 | 5.68 | 6.42 | 5.68 | 0 | 0 | 0 |
02/02/2023 |
6.78
|
600 | 5.87 | 6.78 | 5.87 | 0 | 0 | 0 |
01/02/2023 |
6.88
|
950 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 |
31/01/2023 |
7.06
|
521 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
30/01/2023 |
6.42
|
101 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
27/01/2023 |
5.68
|
7,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
19/01/2023 |
5.50
|
1,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/01/2023 |
4.86
|
584 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
17/01/2023 |
5.59
|
1,700 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/01/2023 |
5.59
|
500 | 4.58 | 5.59 | 4.58 | 0 | 0 | 0 |
13/01/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
12/01/2023 |
5.04
|
120 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/01/2023 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
10/01/2023 |
5.32
|
900 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
09/01/2023 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/01/2023 |
5.32
|
5,100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
05/01/2023 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
04/01/2023 |
5.04
|
1,200 | 4.58 | 5.04 | 4.58 | 0 | 0 | 0 |
03/01/2023 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
30/12/2022 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
29/12/2022 |
5.04
|
300 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
28/12/2022 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
27/12/2022 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
26/12/2022 |
5.04
|
510 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
23/12/2022 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
22/12/2022 |
4.40
|
1,100 | 5.04 | 5.04 | 4.40 | 0 | 0 | 0 |
21/12/2022 |
5.04
|
800 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
20/12/2022 |
5.23
|
200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
19/12/2022 |
5.04
|
32,400 | 5.23 | 5.96 | 5.04 | 0 | 0 | 0 |
16/12/2022 |
5.87
|
1,400 | 5.87 | 5.96 | 5.04 | 0 | 0 | 0 |
15/12/2022 |
5.68
|
2,206 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
14/12/2022 |
5.23
|
9,300 | 4.95 | 5.23 | 4.95 | 0 | 0 | 0 |
13/12/2022 |
4.58
|
4,200 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 |
12/12/2022 |
5.04
|
2,301 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
09/12/2022 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
08/12/2022 |
4.77
|
1,100 | 5.13 | 5.13 | 4.77 | 0 | 0 | 0 |
07/12/2022 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
06/12/2022 |
4.77
|
101 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
05/12/2022 |
5.13
|
1,000 | 5.50 | 5.78 | 4.40 | 0 | 0 | 0 |
02/12/2022 |
5.23
|
2,400 | 4.95 | 5.23 | 4.95 | 0 | 0 | 0 |
01/12/2022 |
4.77
|
1,200 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
30/11/2022 |
4.77
|
2,900 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 |
29/11/2022 |
4.58
|
3,000 | 5.68 | 5.68 | 4.58 | 0 | 0 | 0 |
28/11/2022 |
4.95
|
10,604 | 4.95 | 5.13 | 4.68 | 0 | 0 | 0 |
25/11/2022 |
4.68
|
6,400 | 3.67 | 4.68 | 3.67 | 0 | 0 | 0 |
24/11/2022 |
4.13
|
1,100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
23/11/2022 |
4.13
|
3,100 | 4.58 | 4.58 | 4.13 | 0 | 0 | 0 |
22/11/2022 |
4.68
|
5,100 | 4.77 | 5.13 | 4.68 | 0 | 0 | 0 |
21/11/2022 |
4.68
|
200 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
18/11/2022 |
4.77
|
3,700 | 4.68 | 5.32 | 4.68 | 0 | 0 | 0 |
17/11/2022 |
4.68
|
4,500 | 4.86 | 4.95 | 4.58 | 0 | 0 | 0 |
16/11/2022 |
4.40
|
4,003 | 4.40 | 4.40 | 3.67 | 0 | 0 | 0 |
15/11/2022 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
14/11/2022 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/11/2022 |
5.23
|
2,900 | 4.77 | 5.23 | 4.77 | 0 | 0 | 0 |
10/11/2022 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
09/11/2022 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
08/11/2022 |
4.95
|
200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
07/11/2022 |
4.40
|
400 | 5.13 | 5.13 | 4.40 | 0 | 0 | 0 |
04/11/2022 |
4.58
|
300 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
03/11/2022 |
5.59
|
200 | 4.31 | 5.59 | 4.31 | 0 | 0 | 0 |
02/11/2022 |
5.23
|
203 | 4.77 | 5.23 | 4.77 | 0 | 0 | 0 |
01/11/2022 |
5.23
|
5,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
31/10/2022 |
5.13
|
257 | 6.51 | 6.51 | 5.13 | 0 | 0 | 0 |
28/10/2022 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
27/10/2022 |
5.23
|
17,357 | 5.78 | 5.87 | 5.23 | 0 | 0 | 0 |
26/10/2022 |
5.13
|
3,100 | 5.78 | 5.78 | 5.04 | 0 | 0 | 0 |
25/10/2022 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
24/10/2022 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
21/10/2022 |
5.87
|
2,257 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
20/10/2022 |
5.68
|
500 | 5.13 | 5.78 | 5.13 | 0 | 0 | 0 |
19/10/2022 |
5.50
|
1,300 | 6.42 | 6.42 | 5.50 | 0 | 0 | 0 |
18/10/2022 |
5.96
|
11,800 | 5.41 | 5.96 | 5.41 | 0 | 0 | 0 |
17/10/2022 |
5.50
|
1,227 | 5.96 | 5.96 | 5.04 | 0 | 0 | 0 |
14/10/2022 |
5.68
|
4,300 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
13/10/2022 |
5.23
|
2,400 | 5.41 | 5.41 | 4.77 | 0 | 0 | 0 |
12/10/2022 |
5.41
|
13,401 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |
11/10/2022 |
5.13
|
623 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
10/10/2022 |
4.86
|
1,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
07/10/2022 |
5.13
|
2,400 | 4.77 | 5.13 | 4.77 | 0 | 0 | 0 |
06/10/2022 |
5.13
|
200 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
05/10/2022 |
5.41
|
2,100 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |