Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.30 | 5% | 74,381,900 | 68,000 | 0.1 |
5.70
6.60
6.30
|
2 tháng
(2025-05-23) |
0.90 | 16.67% | 143,729,800 | 208,500 | 0.8 |
5.40
6.60
6.30
|
3 tháng
(2025-04-23) |
0.50 | 8.62% | 163,904,500 | 448,200 | 2.3 |
5.40
6.60
6.30
|
6 tháng
(2025-01-23) |
-0.80 | -11.27% | 295,707,962 | 527,300 | 2.8 |
5
7.30
6.30
|
12 tháng
(2024-07-29) |
1.30 | 26% | 482,112,367 | 699,395 | 3.5 |
4.60
7.40
6.30
|
24 tháng
(2023-08-02) |
-0.10 | -1.56% | 755,056,801 | 925,855 | 4.5 |
4.40
7.50
6.30
|
36 tháng
(2022-08-08) |
-2.25 | -26.28% | 1,023,157,616 | 995,057 | 4.7 |
3.55
8.55
6.30
|
60 tháng
(2020-08-17) |
3.88 | 160.23% | 1,351,949,592 | 950,686 | 4.9 |
2.33
17.73
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/02/2023 |
3.82
|
504,909 | 3.91 | 4 | 3.82 | 11,600 | 0 | 0.0 |
23/02/2023 |
3.91
|
491,885 | 3.82 | 4 | 3.73 | 0 | 0 | 0 |
22/02/2023 |
3.82
|
1,079,706 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 |
21/02/2023 |
4.09
|
1,014,719 | 4.09 | 4.27 | 3.91 | 200 | 100 | 0.0 |
20/02/2023 |
4.09
|
1,031,660 | 4 | 4.18 | 4 | 0 | 0 | 0 |
17/02/2023 |
4
|
1,220,151 | 3.91 | 4.18 | 3.91 | 100 | 0 | 0.0 |
16/02/2023 |
3.91
|
1,078,608 | 3.82 | 4.09 | 3.82 | 0 | 0 | 0 |
15/02/2023 |
3.82
|
677,312 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
14/02/2023 |
3.82
|
403,625 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
13/02/2023 |
3.73
|
656,852 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
10/02/2023 |
3.91
|
768,909 | 3.91 | 4.09 | 3.82 | 0 | 0 | 0 |
09/02/2023 |
3.91
|
392,642 | 4 | 4 | 3.82 | 0 | 0 | 0 |
08/02/2023 |
4
|
527,769 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
07/02/2023 |
3.91
|
808,773 | 4.09 | 4.18 | 3.91 | 100 | 0 | 0.0 |
06/02/2023 |
4.09
|
629,213 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
03/02/2023 |
4.09
|
770,031 | 4 | 4.18 | 3.91 | 100 | 0 | 0.0 |
02/02/2023 |
4
|
1,605,097 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
01/02/2023 |
4.18
|
1,830,360 | 4.36 | 4.45 | 4.09 | 40,000 | 0 | 0.2 |
31/01/2023 |
4.36
|
1,493,211 | 4.27 | 4.45 | 4.09 | 100 | 0 | 0.0 |
30/01/2023 |
4.27
|
2,089,610 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
27/01/2023 |
3.91
|
650,804 | 3.82 | 4 | 3.82 | 1,100 | 0 | 0.0 |
19/01/2023 |
3.82
|
639,562 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
18/01/2023 |
3.82
|
538,611 | 3.73 | 3.91 | 3.73 | 400 | 0 | 0.0 |
17/01/2023 |
3.73
|
619,650 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
16/01/2023 |
3.73
|
760,620 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
13/01/2023 |
3.82
|
416,434 | 3.82 | 4 | 3.73 | 0 | 0 | 0 |
12/01/2023 |
3.82
|
270,490 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
11/01/2023 |
3.91
|
958,927 | 3.82 | 4.09 | 3.82 | 500 | 0 | 0.0 |
10/01/2023 |
3.82
|
795,020 | 3.82 | 3.91 | 3.73 | 100 | 0 | 0.0 |
09/01/2023 |
3.82
|
831,900 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
06/01/2023 |
3.73
|
346,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
05/01/2023 |
3.82
|
667,897 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
04/01/2023 |
3.73
|
536,300 | 3.91 | 4 | 3.73 | 0 | 0 | 0 |
03/01/2023 |
3.91
|
792,451 | 3.64 | 3.91 | 3.64 | 0 | 0 | 0 |
30/12/2022 |
3.64
|
459,531 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
29/12/2022 |
3.64
|
329,871 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 |
28/12/2022 |
3.64
|
508,911 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
27/12/2022 |
3.82
|
587,490 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
26/12/2022 |
3.82
|
2,454,730 | 3.91 | 4 | 3.55 | 0 | 0 | 0 |
23/12/2022 |
3.91
|
646,245 | 3.91 | 4.09 | 3.82 | 0 | 0 | 0 |
22/12/2022 |
3.91
|
819,824 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 |
21/12/2022 |
4.09
|
1,528,182 | 4.27 | 4.27 | 3.91 | 0 | 0 | 0 |
20/12/2022 |
4.27
|
4,045,935 | 4.27 | 4.27 | 3.91 | 0 | 0 | 0 |
19/12/2022 |
4.27
|
1,280,580 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |
16/12/2022 |
4.55
|
2,470,200 | 4.64 | 4.64 | 4.27 | 0 | 0 | 0 |
15/12/2022 |
4.64
|
1,474,528 | 4.64 | 4.73 | 4.36 | 0 | 0 | 0 |
14/12/2022 |
4.64
|
2,443,587 | 4.45 | 4.82 | 4.36 | 0 | 0 | 0 |
13/12/2022 |
4.45
|
2,052,972 | 4.45 | 4.73 | 4.27 | 0 | 0 | 0 |
12/12/2022 |
4.45
|
3,260,199 | 4.09 | 4.45 | 4.09 | 0 | 0 | 0 |
09/12/2022 |
4.09
|
1,277,688 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
08/12/2022 |
4.18
|
2,006,769 | 4.09 | 4.36 | 3.91 | 0 | 0 | 0 |
07/12/2022 |
4.09
|
2,363,414 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 |
06/12/2022 |
4.55
|
2,687,268 | 5 | 5 | 4.55 | 0 | 0 | 0 |
05/12/2022 |
5
|
2,013,607 | 5 | 5.36 | 4.82 | 0 | 0 | 0 |
02/12/2022 |
5
|
1,865,746 | 5 | 5.09 | 4.64 | 0 | 0 | 0 |
01/12/2022 |
5
|
3,332,036 | 4.55 | 5 | 4.64 | 0 | 5,000 | -0.0 |
30/11/2022 |
4.55
|
2,628,717 | 4.18 | 4.55 | 4.09 | 0 | 0 | 0 |
29/11/2022 |
4.18
|
2,159,068 | 4.09 | 4.27 | 3.91 | 0 | 0 | 0 |
28/11/2022 |
4.09
|
1,416,737 | 3.82 | 4.18 | 3.91 | 100 | 0 | 0.0 |
25/11/2022 |
3.82
|
1,509,812 | 3.82 | 4.09 | 3.64 | 0 | 0 | 0 |
24/11/2022 |
3.82
|
1,292,602 | 4.18 | 4.18 | 3.82 | 0 | 0 | 0 |
23/11/2022 |
4.18
|
1,817,807 | 4.64 | 4.64 | 4.18 | 0 | 0 | 0 |
22/11/2022 |
4.64
|
2,239,153 | 4.55 | 4.73 | 4.09 | 15,000 | 0 | 0.1 |
21/11/2022 |
4.55
|
2,455,572 | 4.73 | 4.82 | 4.27 | 0 | 0 | 0 |
18/11/2022 |
4.73
|
1,084,008 | 4.45 | 4.73 | 4.18 | 3,300 | 0 | 0.0 |
17/11/2022 |
4.45
|
6,359,559 | 4.09 | 4.45 | 3.73 | 50,000 | 0 | 0.2 |
16/11/2022 |
4.09
|
750,517 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 |
15/11/2022 |
4.45
|
40,222 | 4.91 | 4.91 | 4.45 | 100 | 0 | 0.0 |
14/11/2022 |
4.91
|
280,095 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
11/11/2022 |
5.45
|
1,157,327 | 5.73 | 5.91 | 5.18 | 1,000 | 0 | 0.0 |
10/11/2022 |
5.73
|
295,102 | 6.36 | 6.36 | 5.73 | 1,000 | 0 | 0.0 |
09/11/2022 |
6.36
|
194,409 | 6.45 | 6.45 | 6.18 | 2,100 | 0 | 0.0 |
08/11/2022 |
6.45
|
699,747 | 5.91 | 6.45 | 5.36 | 0 | 0 | 0 |
07/11/2022 |
5.91
|
506,503 | 6.55 | 6.55 | 5.91 | 0 | 0 | 0 |
04/11/2022 |
6.55
|
770,145 | 7.18 | 7.27 | 6.55 | 0 | 0 | 0 |
03/11/2022 |
7.18
|
285,303 | 7.45 | 7.45 | 7.18 | 0 | 0 | 0 |
02/11/2022 |
7.45
|
381,595 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
01/11/2022 |
7.55
|
342,833 | 7.45 | 7.64 | 7.36 | 0 | 0 | 0 |
31/10/2022 |
7.45
|
454,542 | 7.73 | 7.73 | 7.27 | 0 | 0 | 0 |
28/10/2022 |
7.73
|
845,241 | 7.64 | 7.73 | 7.27 | 0 | 0 | 0 |
27/10/2022 |
7.64
|
1,051,622 | 7.09 | 7.64 | 6.73 | 0 | 0 | 0 |
26/10/2022 |
7.09
|
331,465 | 7.09 | 7.45 | 6.91 | 0 | 0 | 0 |
25/10/2022 |
7.09
|
1,461,582 | 6.73 | 7.18 | 6.27 | 0 | 0 | 0 |
24/10/2022 |
6.73
|
1,271,163 | 6.55 | 6.82 | 6.09 | 0 | 0 | 0 |
21/10/2022 |
6.55
|
757,304 | 7.18 | 7.18 | 6.55 | 0 | 0 | 0 |
20/10/2022 |
7.18
|
664,142 | 7.18 | 7.27 | 6.91 | 0 | 0 | 0 |
19/10/2022 |
7.18
|
894,815 | 7.18 | 7.55 | 7 | 0 | 0 | 0 |
18/10/2022 |
7.18
|
2,131,311 | 6.55 | 7.18 | 6.45 | 0 | 0 | 0 |
17/10/2022 |
6.55
|
974,249 | 6.73 | 6.82 | 6.18 | 0 | 0 | 0 |
14/10/2022 |
6.73
|
1,092,640 | 6.45 | 6.82 | 6.36 | 1,400 | 0 | 0.0 |
13/10/2022 |
6.45
|
1,227,133 | 6 | 6.45 | 5.73 | 0 | 0 | 0 |
12/10/2022 |
6
|
942,170 | 5.45 | 6 | 5.09 | 0 | 0 | 0 |
11/10/2022 |
5.45
|
2,143,883 | 5.09 | 5.45 | 4.64 | 0 | 0 | 0 |
10/10/2022 |
5.09
|
1,039,057 | 5.55 | 5.55 | 5 | 0 | 0 | 0 |
07/10/2022 |
5.55
|
454,704 | 6.09 | 6.09 | 5.55 | 0 | 0 | 0 |
06/10/2022 |
6.09
|
972,130 | 6.27 | 6.36 | 5.73 | 0 | 0 | 0 |
05/10/2022 |
6.27
|
871,783 | 6.09 | 6.36 | 6.09 | 0 | 0 | 0 |
04/10/2022 |
6.09
|
554,125 | 6.73 | 6.82 | 6.09 | 0 | 0 | 0 |
03/10/2022 |
6.73
|
281,514 | 7 | 7.09 | 6.64 | 0 | 0 | 0 |
30/09/2022 |
7
|
571,296 | 7.09 | 7.09 | 6.55 | 0 | 0 | 0 |