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) |
13.40 | 87.01% | 57,200 | 0 | 0 |
15.40
35
30.50
|
2 tháng
(2025-05-26) |
13.90 | 93.29% | 66,000 | 0 | 0 |
14.60
35
30.50
|
3 tháng
(2025-04-28) |
14.30 | 98.62% | 81,100 | 0 | 0 |
14
35
30.50
|
6 tháng
(2025-02-03) |
14.40 | 100% | 125,100 | -100 | -0.0 |
13.90
35
30.50
|
12 tháng
(2024-07-30) |
10.80 | 60% | 308,908 | -26,200 | -0.5 |
13.90
35
30.50
|
24 tháng
(2023-08-07) |
21.45 | 292.07% | 801,535 | -10,900 | -0.4 |
6.45
35
30.50
|
36 tháng
(2022-08-10) |
20.31 | 239.24% | 1,008,863 | 0 | -0.3 |
5.37
35
30.50
|
60 tháng
(2020-08-20) |
18.47 | 178.76% | 1,554,789 | -1,900 | -0.3 |
5.37
35
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/12/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
12/12/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
09/12/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
08/12/2022 |
6.64
|
100 | 5.85 | 6.64 | 6.64 | 0 | 0 | 0 |
07/12/2022 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
06/12/2022 |
5.85
|
285 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 |
05/12/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
02/12/2022 |
6.44
|
300 | 6.73 | 6.73 | 6.44 | 0 | 0 | 0 |
01/12/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
30/11/2022 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
29/11/2022 |
6.73
|
3,500 | 7.90 | 7.90 | 6.73 | 0 | 0 | 0 |
28/11/2022 |
7.90
|
200 | 7.32 | 7.90 | 7.81 | 0 | 0 | 0 |
25/11/2022 |
7.32
|
800 | 6.44 | 7.32 | 6.83 | 0 | 0 | 0 |
24/11/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
23/11/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
22/11/2022 |
6.44
|
200 | 5.85 | 6.44 | 6.44 | 0 | 0 | 0 |
21/11/2022 |
5.85
|
1,500 | 5.76 | 5.85 | 5.37 | 0 | 0 | 0 |
18/11/2022 |
5.76
|
500 | 6.83 | 6.83 | 5.76 | 0 | 0 | 0 |
17/11/2022 |
6.83
|
600 | 6.15 | 6.83 | 5.85 | 0 | 0 | 0 |
16/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
15/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
14/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
11/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
10/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
09/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
08/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
07/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
04/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
03/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
02/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
01/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
31/10/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
28/10/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
27/10/2022 |
6.15
|
100 | 5.37 | 6.15 | 6.15 | 0 | 0 | 0 |
26/10/2022 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/10/2022 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/10/2022 |
5.37
|
500 | 5.85 | 5.85 | 5.37 | 0 | 0 | 0 |
21/10/2022 |
5.85
|
200 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 |
20/10/2022 |
6.44
|
900 | 5.66 | 6.44 | 6.34 | 0 | 0 | 0 |
19/10/2022 |
5.66
|
300 | 5.56 | 5.66 | 5.66 | 0 | 0 | 0 |
18/10/2022 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
17/10/2022 |
5.56
|
6,900 | 6.15 | 6.15 | 5.56 | 0 | 0 | 0 |
14/10/2022 |
6.15
|
1,400 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
13/10/2022 |
6.15
|
3,400 | 6.83 | 6.83 | 6.15 | 0 | 0 | 0 |
12/10/2022 |
6.83
|
2,200 | 6.73 | 6.83 | 5.76 | 0 | 0 | 0 |
11/10/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
10/10/2022 |
6.73
|
4,000 | 7.71 | 7.71 | 6.64 | 0 | 0 | 0 |
07/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
06/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
05/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
04/10/2022 |
7.71
|
1 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
03/10/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
30/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
29/09/2022 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
28/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
27/09/2022 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
26/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
23/09/2022 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
22/09/2022 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
21/09/2022 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
20/09/2022 |
7.71
|
200 | 8.49 | 8.49 | 7.71 | 0 | 0 | 0 |
19/09/2022 |
8.49
|
300 | 8.59 | 8.59 | 7.32 | 0 | 0 | 0 |
16/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
14/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
13/09/2022 |
8.59
|
200 | 7.61 | 8.59 | 8.49 | 0 | 0 | 0 |
12/09/2022 |
7.61
|
100 | 7.51 | 7.61 | 7.61 | 0 | 0 | 0 |
09/09/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
08/09/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
07/09/2022 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
06/09/2022 |
7.51
|
1,000 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 |
05/09/2022 |
7.71
|
0 | 7.81 | 7.71 | 7.71 | 0 | 0 | 0 |
31/08/2022 |
7.81
|
900 | 7.81 | 7.81 | 7.42 | 0 | 0 | 0 |
30/08/2022 |
7.81
|
1,200 | 8.00 | 8.78 | 7.81 | 0 | 0 | 0 |
29/08/2022 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
26/08/2022 |
8.00
|
2,600 | 9.37 | 9.37 | 8.00 | 0 | 0 | 0 |
25/08/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
24/08/2022 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
23/08/2022 |
9.37
|
100 | 8.49 | 9.37 | 9.37 | 0 | 0 | 0 |
22/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
19/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
17/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
16/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
15/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
12/08/2022 |
8.49
|
1,800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
11/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
10/08/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
09/08/2022 |
8.49
|
100 | 7.42 | 8.49 | 8.49 | 0 | 0 | 0 |
08/08/2022 |
7.42
|
1,000 | 7.42 | 7.51 | 7.32 | 0 | 0 | 0 |
05/08/2022 |
7.42
|
1,000 | 8.29 | 8.29 | 7.42 | 0 | 0 | 0 |
04/08/2022 |
8.29
|
33 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
03/08/2022 |
8.29
|
15 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
02/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
01/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
29/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
28/07/2022 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/07/2022 |
8.29
|
1,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
26/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
25/07/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |