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 | -2.91% | 22,100 | 0 | 0 |
8.50
10.30
8.50
|
2 tháng
(2025-05-26) |
-1.50 | -13.04% | 31,600 | 0 | 0 |
8.50
12
8.50
|
3 tháng
(2025-04-28) |
-5 | -33.33% | 186,100 | 0 | 0 |
8.50
15
8.50
|
6 tháng
(2025-02-03) |
-2.50 | -20% | 276,695 | 0 | 0 |
8.50
15.40
8.50
|
12 tháng
(2024-07-30) |
2.50 | 33.33% | 678,520 | 0 | 0 |
6.40
15.40
8.50
|
24 tháng
(2023-08-07) |
2.80 | 38.89% | 1,688,944 | -700 | -0.0 |
6.20
15.40
8.50
|
36 tháng
(2022-08-10) |
2 | 25% | 1,962,129 | -700 | -0.0 |
5.40
15.40
8.50
|
60 tháng
(2020-08-20) |
2.60 | 35.14% | 6,777,623 | -380,000 | -3.0 |
5.40
15.40
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
7
|
400 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
28/02/2023 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/02/2023 |
8.80
|
1,701 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/02/2023 |
8.40
|
1,300 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
23/02/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/02/2023 |
7.70
|
3,000 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
21/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/02/2023 |
6.80
|
900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/02/2023 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/02/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/02/2023 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/02/2023 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 |
03/02/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/02/2023 |
8.20
|
5,100 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
01/02/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
31/01/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
30/01/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/01/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/01/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/01/2023 |
7.40
|
200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
17/01/2023 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/01/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/01/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
11/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
03/01/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
30/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/12/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/12/2022 |
6.70
|
200 | 8.60 | 8.60 | 6.70 | 0 | 0 | 0 |
23/12/2022 |
8.50
|
300 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
22/12/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/12/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/12/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/12/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/12/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/12/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/12/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/12/2022 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/12/2022 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
08/12/2022 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
07/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/12/2022 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/12/2022 |
6
|
4,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
30/11/2022 |
6
|
2,509 | 6 | 6 | 6 | 0 | 0 | 0 |
29/11/2022 |
6
|
2,800 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
28/11/2022 |
6.10
|
3,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/11/2022 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
24/11/2022 |
5.90
|
700 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
23/11/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/11/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/11/2022 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/11/2022 |
5.40
|
4,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
17/11/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/11/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/11/2022 |
6.10
|
900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/11/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
11/11/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/11/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
09/11/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/11/2022 |
7
|
1,400 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
07/11/2022 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
01/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/10/2022 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/10/2022 |
6.40
|
200 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 |
21/10/2022 |
6.20
|
300 | 7.80 | 7.80 | 6.20 | 0 | 0 | 0 |
20/10/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/10/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/10/2022 |
7
|
3,000 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
17/10/2022 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/10/2022 |
6.30
|
301 | 6 | 6.30 | 6 | 0 | 0 | 0 |
13/10/2022 |
7
|
400 | 5.60 | 7 | 5.60 | 0 | 0 | 0 |
12/10/2022 |
6.50
|
3,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
11/10/2022 |
7.20
|
210 | 6.40 | 7.20 | 6.40 | 0 | 0 | 0 |
10/10/2022 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/10/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
06/10/2022 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/10/2022 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |