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) |
0.40 | 4.82% | 946,100 | 5,600 | 0.1 |
8.10
9.30
8.80
|
2 tháng
(2025-05-26) |
0.30 | 3.57% | 1,255,800 | 5,600 | 0.1 |
8
9.30
8.80
|
3 tháng
(2025-04-28) |
0.70 | 8.75% | 1,726,200 | 6,100 | 0.1 |
8
9.30
8.80
|
6 tháng
(2025-02-03) |
-0.90 | -9.38% | 4,430,237 | 6,500 | 0.1 |
7.30
11.90
8.80
|
12 tháng
(2024-07-30) |
-8.20 | -48.52% | 11,241,284 | 8,000 | 0.1 |
6
16.90
8.80
|
24 tháng
(2023-08-07) |
4.70 | 117.50% | 30,294,389 | -42,985 | -0.8 |
3.50
34.70
8.80
|
36 tháng
(2022-08-10) |
4.50 | 107.14% | 32,331,471 | -31,690 | -0.8 |
2.80
34.70
8.80
|
60 tháng
(2020-08-20) |
6.70 | 335% | 43,420,001 | -45,790 | -0.7 |
1.80
34.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
3
|
7,200 | 2.80 | 3 | 3 | 0 | 0 | 0 |
28/02/2023 |
2.80
|
1,100 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
27/02/2023 |
3
|
100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/02/2023 |
3.10
|
2,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
23/02/2023 |
3.40
|
3,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
22/02/2023 |
3.60
|
2 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/02/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/02/2023 |
3.60
|
5 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/02/2023 |
3.60
|
1,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/02/2023 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/02/2023 |
3.60
|
384 | 3.80 | 3.80 | 3.60 | 0 | 384 | -0.0 |
14/02/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/02/2023 |
3.80
|
900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/02/2023 |
3.80
|
16 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/02/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/02/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/02/2023 |
3.80
|
1,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/02/2023 |
4
|
300 | 4 | 4 | 4 | 300 | 0 | 0.0 |
03/02/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/02/2023 |
4
|
5,900 | 3.70 | 4 | 3.80 | 0 | 100 | -0.0 |
01/02/2023 |
3.70
|
2,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/01/2023 |
3.90
|
1,357 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/01/2023 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2023 |
3.90
|
900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/01/2023 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/01/2023 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/01/2023 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/01/2023 |
3.90
|
302 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
03/01/2023 |
3.80
|
5,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/12/2022 |
4
|
5,500 | 4 | 4 | 4 | 0 | 0 | 0 |
29/12/2022 |
4
|
36 | 4 | 4 | 4 | 0 | 0 | 0 |
28/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/12/2022 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
26/12/2022 |
3.90
|
5,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/12/2022 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/12/2022 |
3.90
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/12/2022 |
4
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/12/2022 |
4
|
4,800 | 4 | 4 | 4 | 0 | 0 | 0 |
19/12/2022 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
16/12/2022 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 |
15/12/2022 |
4
|
16,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
14/12/2022 |
4
|
16,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/12/2022 |
3.90
|
7,601 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
12/12/2022 |
3.60
|
9,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
09/12/2022 |
4
|
7,900 | 4 | 4 | 4 | 0 | 0 | 0 |
08/12/2022 |
4
|
14,900 | 3.70 | 4 | 4 | 0 | 0 | 0 |
07/12/2022 |
3.70
|
3,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/12/2022 |
3.70
|
3,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
05/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
01/12/2022 |
4
|
8,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
30/11/2022 |
3.90
|
9,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
29/11/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/11/2022 |
3.80
|
18,500 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
25/11/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/11/2022 |
4.20
|
22,942 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
23/11/2022 |
3.90
|
4,408 | 3.80 | 3.90 | 3.90 | 0 | 8 | -0.0 |
22/11/2022 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2022 |
3.80
|
1,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/11/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/11/2022 |
3.90
|
69,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/11/2022 |
3.90
|
44,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/11/2022 |
4
|
59,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
14/11/2022 |
3.70
|
12,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
3.90
|
3,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/11/2022 |
3.90
|
20,102 | 4.20 | 4.20 | 3.90 | 0 | 2 | -0 |
09/11/2022 |
4.20
|
20,000 | 3.90 | 4.20 | 3.80 | 4,000 | 0 | 0.0 |
08/11/2022 |
3.90
|
5,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/11/2022 |
4
|
20,601 | 4 | 4 | 3.70 | 0 | 0 | 0 |
04/11/2022 |
4
|
18,300 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
03/11/2022 |
3.90
|
2,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/11/2022 |
4
|
500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/11/2022 |
4.10
|
20,629 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
31/10/2022 |
3.80
|
5,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
28/10/2022 |
4.20
|
6,200 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
27/10/2022 |
4
|
2,165 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
26/10/2022 |
3.80
|
200 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
25/10/2022 |
4.20
|
97,600 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
24/10/2022 |
3.90
|
3,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/10/2022 |
3.90
|
10,700 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
20/10/2022 |
3.80
|
7,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/10/2022 |
3.90
|
22,500 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/10/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/10/2022 |
3.80
|
600 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
13/10/2022 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/10/2022 |
3.70
|
102 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/10/2022 |
3.80
|
3,100 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
10/10/2022 |
3.80
|
3,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
07/10/2022 |
3.60
|
2,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
06/10/2022 |
3.90
|
11,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/10/2022 |
4
|
6,000 | 3.80 | 4 | 3.80 | 6,000 | 0 | 0.0 |