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) |
-0.20 | -0.97% | 28,166,200 | 279,500 | 5.6 |
19.40
21.30
20.20
|
2 tháng
(2025-05-26) |
0.33 | 1.62% | 63,728,400 | 257,500 | 4.3 |
19.40
22.06
20.20
|
3 tháng
(2025-04-28) |
3.64 | 21.72% | 81,317,200 | 71,800 | 1.3 |
16.76
22.06
20.20
|
6 tháng
(2025-02-03) |
2.60 | 14.59% | 116,985,717 | 197,486 | 3.6 |
12.03
22.06
20.20
|
12 tháng
(2024-07-30) |
-3.06 | -13.06% | 235,687,816 | -2,461,713 | -59.5 |
12.03
24.19
20.20
|
24 tháng
(2023-08-07) |
8.93 | 77.89% | 477,596,221 | 497,830 | -7.0 |
10.64
25.83
20.20
|
36 tháng
(2022-08-10) |
8.93 | 77.89% | 588,411,531 | 665,478 | -4.8 |
4.78
25.83
20.20
|
60 tháng
(2020-08-20) |
15.75 | 338.38% | 1,076,056,295 | -1,149,694 | -17.2 |
4.65
25.83
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
7.12
|
112,550 | 7.12 | 7.21 | 6.95 | 100 | 0 | 0.0 |
28/02/2023 |
7.12
|
160,600 | 7.04 | 7.12 | 6.95 | 0 | 0 | 0 |
27/02/2023 |
7.04
|
171,409 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
24/02/2023 |
7.30
|
79,672 | 7.21 | 7.30 | 7.12 | 0 | 0 | 0 |
23/02/2023 |
7.21
|
286,600 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
22/02/2023 |
7.30
|
263,734 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
21/02/2023 |
7.56
|
475,688 | 7.30 | 7.64 | 7.38 | 100 | 0 | 0.0 |
20/02/2023 |
7.30
|
210,030 | 7.12 | 7.38 | 7.04 | 0 | 0 | 0 |
17/02/2023 |
7.12
|
115,639 | 7.04 | 7.56 | 7.04 | 0 | 0 | 0 |
16/02/2023 |
7.04
|
116,305 | 6.95 | 7.12 | 6.95 | 0 | 0 | 0 |
15/02/2023 |
6.95
|
86,850 | 6.78 | 7.04 | 6.69 | 0 | 0 | 0 |
14/02/2023 |
6.78
|
167,720 | 6.69 | 6.86 | 6.69 | 0 | 0 | 0 |
13/02/2023 |
6.69
|
188,445 | 7.12 | 7.21 | 6.69 | 0 | 0 | 0 |
10/02/2023 |
7.12
|
137,501 | 7.38 | 7.38 | 7.12 | 0 | 0 | 0 |
09/02/2023 |
7.38
|
65,019 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
08/02/2023 |
7.56
|
184,000 | 7.47 | 7.64 | 7.30 | 0 | 0 | 0 |
07/02/2023 |
7.47
|
212,500 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 |
06/02/2023 |
7.64
|
181,300 | 7.56 | 7.64 | 6.86 | 0 | 0 | 0 |
03/02/2023 |
7.56
|
123,227 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
02/02/2023 |
7.38
|
307,400 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 |
01/02/2023 |
7.64
|
518,994 | 7.82 | 8.08 | 7.56 | 0 | 0 | 0 |
31/01/2023 |
7.82
|
740,498 | 7.47 | 7.91 | 7.38 | 0 | 0 | 0 |
30/01/2023 |
7.47
|
431,600 | 7.56 | 7.82 | 7.47 | 0 | 0 | 0 |
27/01/2023 |
7.56
|
330,401 | 7.21 | 7.64 | 7.21 | 0 | 0 | 0 |
19/01/2023 |
7.21
|
325,415 | 7.12 | 7.21 | 6.95 | 0 | 0 | 0 |
18/01/2023 |
7.12
|
205,500 | 6.95 | 7.12 | 6.95 | 0 | 500 | -0.0 |
17/01/2023 |
6.95
|
261,572 | 6.78 | 6.95 | 6.78 | 0 | 0 | 0 |
16/01/2023 |
6.78
|
79,919 | 6.78 | 6.86 | 6.69 | 0 | 0 | 0 |
13/01/2023 |
6.78
|
85,901 | 6.86 | 6.95 | 6.78 | 0 | 0 | 0 |
12/01/2023 |
6.86
|
128,626 | 6.86 | 6.95 | 6.78 | 0 | 0 | 0 |
11/01/2023 |
6.86
|
116,840 | 6.86 | 6.95 | 6.78 | 0 | 0 | 0 |
10/01/2023 |
6.86
|
70,900 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 |
09/01/2023 |
6.78
|
113,600 | 6.69 | 7.04 | 6.69 | 0 | 0 | 0 |
06/01/2023 |
6.69
|
139,625 | 6.86 | 6.95 | 6.69 | 0 | 0 | 0 |
05/01/2023 |
6.86
|
111,141 | 6.78 | 7.04 | 6.78 | 0 | 0 | 0 |
04/01/2023 |
6.78
|
262,200 | 6.78 | 7.12 | 6.78 | 0 | 0 | 0 |
03/01/2023 |
6.78
|
174,580 | 6.52 | 6.86 | 6.52 | 0 | 0 | 0 |
30/12/2022 |
6.52
|
167,105 | 6.60 | 6.69 | 6.34 | 0 | 0 | 0 |
29/12/2022 |
6.60
|
44,714 | 6.69 | 6.78 | 6.60 | 900 | 0 | 0.0 |
28/12/2022 |
6.69
|
77,149 | 6.60 | 6.69 | 6.60 | 0 | 300 | -0.0 |
27/12/2022 |
6.60
|
191,768 | 6.25 | 6.60 | 6.17 | 0 | 0 | 0 |
26/12/2022 |
6.25
|
217,701 | 6.86 | 6.86 | 6.25 | 0 | 0 | 0 |
23/12/2022 |
6.86
|
90,213 | 6.86 | 6.95 | 6.60 | 0 | 0 | 0 |
22/12/2022 |
6.86
|
342,460 | 6.95 | 7.04 | 6.69 | 0 | 0 | 0 |
21/12/2022 |
6.95
|
156,111 | 7.12 | 7.21 | 6.69 | 0 | 0 | 0 |
20/12/2022 |
7.12
|
365,113 | 7.30 | 7.30 | 6.86 | 0 | 0 | 0 |
19/12/2022 |
7.30
|
176,621 | 7.47 | 7.73 | 7.30 | 0 | 0 | 0 |
16/12/2022 |
7.47
|
213,800 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 |
15/12/2022 |
7.56
|
212,700 | 7.56 | 7.64 | 6.95 | 0 | 0 | 0 |
14/12/2022 |
7.56
|
320,350 | 7.47 | 7.82 | 7.56 | 0 | 0 | 0 |
13/12/2022 |
7.47
|
219,900 | 7.47 | 7.56 | 7.21 | 0 | 0 | 0 |
12/12/2022 |
7.47
|
335,115 | 7.38 | 7.82 | 7.38 | 0 | 0 | 0 |
09/12/2022 |
7.38
|
333,451 | 7.64 | 7.82 | 7.30 | 0 | 0 | 0 |
08/12/2022 |
7.64
|
333,905 | 7.21 | 7.91 | 7.21 | 0 | 0 | 0 |
07/12/2022 |
7.21
|
545,710 | 7.82 | 7.99 | 7.04 | 0 | 0 | 0 |
06/12/2022 |
7.82
|
928,761 | 7.73 | 8.43 | 7.82 | 0 | 600 | -0.0 |
05/12/2022 |
7.73
|
725,118 | 7.04 | 7.73 | 7.04 | 0 | 0 | 0 |
02/12/2022 |
7.04
|
389,400 | 6.95 | 7.21 | 6.60 | 0 | 0 | 0 |
01/12/2022 |
6.95
|
549,241 | 7.04 | 7.30 | 6.86 | 0 | 0 | 0 |
30/11/2022 |
7.04
|
205,610 | 6.95 | 7.12 | 6.86 | 0 | 0 | 0 |
29/11/2022 |
6.95
|
439,227 | 6.86 | 7.04 | 6.69 | 0 | 0 | 0 |
28/11/2022 |
6.86
|
273,143 | 6.43 | 6.95 | 6.52 | 0 | 0 | 0 |
25/11/2022 |
6.43
|
156,762 | 6.17 | 6.43 | 6.08 | 0 | 0 | 0 |
24/11/2022 |
6.17
|
123,500 | 6.17 | 6.25 | 5.99 | 0 | 0 | 0 |
23/11/2022 |
6.17
|
195,319 | 6.34 | 6.52 | 6.17 | 0 | 0 | 0 |
22/11/2022 |
6.34
|
413,607 | 6.52 | 6.78 | 6.17 | 0 | 0 | 0 |
21/11/2022 |
6.52
|
413,900 | 5.99 | 6.52 | 6.08 | 0 | 0 | 0 |
18/11/2022 |
5.99
|
392,200 | 5.73 | 6.08 | 5.21 | 0 | 0 | 0 |
17/11/2022 |
5.73
|
447,873 | 5.21 | 5.73 | 4.78 | 0 | 0 | 0 |
16/11/2022 |
5.21
|
638,163 | 4.78 | 5.21 | 4.34 | 0 | 0 | 0 |
15/11/2022 |
4.78
|
726,312 | 5.30 | 5.30 | 4.78 | 0 | 0 | 0 |
14/11/2022 |
5.30
|
337,010 | 5.73 | 5.91 | 5.21 | 0 | 0 | 0 |
11/11/2022 |
5.73
|
201,465 | 5.73 | 5.99 | 5.56 | 0 | 0 | 0 |
10/11/2022 |
5.73
|
383,109 | 6.17 | 6.25 | 5.56 | 0 | 0 | 0 |
09/11/2022 |
6.17
|
109,700 | 5.99 | 6.34 | 5.47 | 0 | 0 | 0 |
08/11/2022 |
5.99
|
288,100 | 6.17 | 6.34 | 5.56 | 0 | 0 | 0 |
07/11/2022 |
6.17
|
243,400 | 6.78 | 6.95 | 6.17 | 0 | 0 | 0 |
04/11/2022 |
6.78
|
259,900 | 7.21 | 7.21 | 6.78 | 100 | 0 | 0.0 |
03/11/2022 |
7.21
|
141,900 | 7.04 | 7.21 | 6.95 | 0 | 0 | 0 |
02/11/2022 |
7.04
|
178,410 | 7.30 | 7.38 | 7.04 | 0 | 0 | 0 |
01/11/2022 |
7.30
|
99,420 | 7.30 | 7.47 | 7.12 | 0 | 0 | 0 |
31/10/2022 |
7.30
|
147,938 | 7.30 | 7.38 | 6.95 | 0 | 0 | 0 |
28/10/2022 |
7.30
|
172,688 | 7.12 | 7.56 | 7.21 | 0 | 0 | 0 |
27/10/2022 |
7.12
|
182,608 | 7.04 | 7.47 | 6.86 | 0 | 0 | 0 |
26/10/2022 |
7.04
|
383,100 | 6.78 | 7.12 | 6.17 | 0 | 0 | 0 |
25/10/2022 |
6.78
|
449,900 | 7.30 | 7.56 | 6.78 | 0 | 0 | 0 |
24/10/2022 |
7.30
|
312,550 | 7.82 | 8.17 | 7.30 | 0 | 0 | 0 |
21/10/2022 |
7.82
|
328,300 | 8.51 | 8.69 | 7.82 | 0 | 0 | 0 |
20/10/2022 |
8.51
|
76,500 | 8.69 | 8.77 | 8.51 | 0 | 0 | 0 |
19/10/2022 |
8.69
|
203,000 | 8.60 | 8.69 | 8.51 | 0 | 0 | 0 |
18/10/2022 |
8.60
|
194,727 | 8.51 | 8.95 | 8.51 | 0 | 0 | 0 |
17/10/2022 |
8.51
|
194,532 | 8.60 | 8.60 | 8.34 | 0 | 0 | 0 |
14/10/2022 |
8.60
|
208,360 | 8.60 | 8.86 | 8.60 | 0 | 0 | 0 |
13/10/2022 |
8.60
|
198,956 | 8.69 | 8.86 | 8.43 | 0 | 0 | 0 |
12/10/2022 |
8.69
|
300,515 | 8.08 | 8.77 | 8.08 | 0 | 0 | 0 |
11/10/2022 |
8.08
|
268,305 | 8.69 | 8.95 | 8.08 | 0 | 0 | 0 |
10/10/2022 |
8.69
|
382,561 | 8.08 | 8.86 | 7.82 | 0 | 1,400 | -0.0 |
07/10/2022 |
8.08
|
474,548 | 8.86 | 8.95 | 7.99 | 0 | 0 | 0 |
06/10/2022 |
8.86
|
263,911 | 9.21 | 9.30 | 8.77 | 0 | 0 | 0 |
05/10/2022 |
9.21
|
163,300 | 8.86 | 9.38 | 9.03 | 0 | 0 | 0 |