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 | 2.67% | 70,000 | 0 | 0 |
7.50
7.80
7.70
|
2 tháng
(2025-05-26) |
0 | 0% | 143,000 | 0 | 0 |
7.50
7.80
7.70
|
3 tháng
(2025-04-28) |
-0.34 | -4.26% | 294,800 | 0 | 0 |
7.50
8.04
7.70
|
6 tháng
(2025-02-03) |
-0.25 | -3.14% | 643,546 | 0 | 0 |
6.84
8.32
7.70
|
12 tháng
(2024-07-30) |
-0.53 | -6.41% | 852,191 | 1,100 | 0.0 |
6.84
8.32
7.70
|
24 tháng
(2023-08-07) |
-2.62 | -25.37% | 5,945,752 | -45,900 | -0.7 |
6.69
11.31
7.70
|
36 tháng
(2022-08-10) |
1.84 | 31.45% | 7,383,676 | -227,012 | -2.5 |
5.26
11.31
7.70
|
60 tháng
(2020-08-20) |
2.02 | 35.66% | 17,217,659 | -844,854 | -9.6 |
5.04
11.31
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
5.71
|
909 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
28/02/2023 |
5.71
|
2,901 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
27/02/2023 |
5.71
|
1,000 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 |
24/02/2023 |
5.78
|
800 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
23/02/2023 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
22/02/2023 |
5.78
|
506 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 |
21/02/2023 |
5.78
|
3,703 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 |
20/02/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
17/02/2023 |
5.86
|
38 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
16/02/2023 |
5.86
|
1,603 | 5.71 | 5.86 | 5.78 | 0 | 0 | 0 |
15/02/2023 |
5.71
|
38 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
14/02/2023 |
5.71
|
100 | 5.26 | 5.71 | 5.71 | 0 | 0 | 0 |
13/02/2023 |
5.26
|
2,500 | 5.71 | 5.71 | 5.26 | 0 | 0 | 0 |
10/02/2023 |
5.71
|
112 | 5.63 | 5.71 | 5.71 | 0 | 12 | -0.0 |
09/02/2023 |
5.63
|
400 | 5.71 | 5.78 | 5.63 | 0 | 0 | 0 |
08/02/2023 |
5.71
|
25 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
07/02/2023 |
5.71
|
25 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
06/02/2023 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
03/02/2023 |
5.71
|
400 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
02/02/2023 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
01/02/2023 |
5.71
|
4,900 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
31/01/2023 |
5.71
|
1,310 | 6.01 | 6.01 | 5.71 | 0 | 0 | 0 |
30/01/2023 |
6.01
|
300 | 5.93 | 6.01 | 6.01 | 0 | 0 | 0 |
27/01/2023 |
5.93
|
10 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
19/01/2023 |
5.93
|
21 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
18/01/2023 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
17/01/2023 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
16/01/2023 |
5.93
|
100 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
13/01/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
12/01/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
11/01/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
10/01/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
09/01/2023 |
6.01
|
1,000 | 5.93 | 6.01 | 5.93 | 0 | 0 | 0 |
06/01/2023 |
5.93
|
329 | 5.86 | 5.93 | 5.93 | 0 | 0 | 0 |
05/01/2023 |
5.86
|
5 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
04/01/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
03/01/2023 |
5.86
|
5 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
30/12/2022 |
5.86
|
700 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
29/12/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
28/12/2022 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
27/12/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
26/12/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
23/12/2022 |
5.86
|
1 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
22/12/2022 |
5.86
|
100 | 5.71 | 5.86 | 5.86 | 0 | 0 | 0 |
21/12/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
20/12/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
19/12/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
16/12/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
15/12/2022 |
5.71
|
100 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 |
14/12/2022 |
5.86
|
400 | 5.78 | 5.86 | 5.86 | 0 | 0 | 0 |
13/12/2022 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
12/12/2022 |
5.78
|
500 | 5.71 | 5.86 | 5.78 | 0 | 0 | 0 |
09/12/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
08/12/2022 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
07/12/2022 |
5.71
|
4,500 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
06/12/2022 |
5.71
|
1,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/12/2022 |
5.71
|
27,600 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
02/12/2022 |
5.71
|
1,900 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
01/12/2022 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
30/11/2022 |
5.71
|
1,482 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/11/2022 |
5.71
|
1,200 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
28/11/2022 |
5.78
|
4,900 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
25/11/2022 |
5.71
|
4 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
24/11/2022 |
5.71
|
2,100 | 5.63 | 5.71 | 5.71 | 0 | 0 | 0 |
23/11/2022 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
22/11/2022 |
5.63
|
3,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
21/11/2022 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
18/11/2022 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
17/11/2022 |
5.63
|
2,900 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
16/11/2022 |
5.71
|
100 | 5.26 | 5.71 | 5.71 | 0 | 0 | 0 |
15/11/2022 |
5.26
|
3,300 | 5.71 | 5.71 | 5.26 | 0 | 0 | 0 |
14/11/2022 |
5.71
|
3,500 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
11/11/2022 |
5.71
|
500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
10/11/2022 |
5.71
|
100 | 5.63 | 5.71 | 5.71 | 0 | 0 | 0 |
09/11/2022 |
5.63
|
4,100 | 5.71 | 5.86 | 5.63 | 0 | 0 | 0 |
08/11/2022 |
5.71
|
3,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
07/11/2022 |
5.71
|
10,336 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
04/11/2022 |
5.71
|
3,000 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 |
03/11/2022 |
5.86
|
1,900 | 5.63 | 5.86 | 5.63 | 0 | 0 | 0 |
02/11/2022 |
5.63
|
30,000 | 5.86 | 5.86 | 5.63 | 0 | 30,000 | -0.2 |
01/11/2022 |
5.86
|
8,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
31/10/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
28/10/2022 |
5.86
|
934 | 5.78 | 5.86 | 5.86 | 0 | 0 | 0 |
27/10/2022 |
5.78
|
301 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/10/2022 |
5.78
|
7,500 | 5.71 | 5.86 | 5.78 | 0 | 0 | 0 |
25/10/2022 |
5.71
|
3,500 | 5.56 | 5.78 | 5.63 | 0 | 0 | 0 |
24/10/2022 |
5.56
|
1,331 | 5.56 | 5.56 | 5.33 | 0 | 0 | 0 |
21/10/2022 |
5.56
|
8,200 | 5.86 | 5.86 | 5.56 | 0 | 0 | 0 |
20/10/2022 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
19/10/2022 |
5.86
|
11,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
18/10/2022 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
17/10/2022 |
5.86
|
1,200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
14/10/2022 |
5.86
|
37,401 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
13/10/2022 |
5.93
|
3,400 | 5.86 | 5.93 | 5.78 | 0 | 0 | 0 |
12/10/2022 |
5.86
|
5,000 | 5.63 | 5.86 | 5.78 | 0 | 0 | 0 |
11/10/2022 |
5.63
|
8,200 | 5.78 | 5.78 | 5.41 | 0 | 0 | 0 |
10/10/2022 |
5.78
|
200 | 5.63 | 5.78 | 5.71 | 0 | 0 | 0 |
07/10/2022 |
5.63
|
12,250 | 5.93 | 5.93 | 5.63 | 0 | 0 | 0 |
06/10/2022 |
5.93
|
600 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 |
05/10/2022 |
5.93
|
100 | 5.86 | 5.93 | 5.93 | 0 | 0 | 0 |