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) |
-0.50 | -2.86% | 1,024,100 | 0 | 0 |
14.40
17.50
15.20
|
2 tháng
(2025-05-26) |
2 | 13.33% | 1,295,600 | 0 | 0 |
13
17.50
15.20
|
3 tháng
(2025-04-28) |
2.20 | 14.86% | 1,316,200 | 0 | 0 |
13
17.50
15.20
|
6 tháng
(2025-02-03) |
2 | 13.33% | 1,820,300 | -13,500 | -0.2 |
12.50
17.50
15.20
|
12 tháng
(2024-07-30) |
6.66 | 64.43% | 3,783,827 | -13,500 | -0.2 |
9.35
17.50
15.20
|
24 tháng
(2023-08-07) |
10.11 | 146.65% | 11,458,352 | -13,500 | -0.2 |
5.91
17.50
15.20
|
36 tháng
(2022-08-10) |
7.55 | 79.85% | 13,919,886 | -13,500 | -0.2 |
5.61
17.50
15.20
|
60 tháng
(2020-08-20) |
11.52 | 210.30% | 37,638,122 | -19,900 | -0.3 |
5.11
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2023 |
6.50
|
600 | 6.89 | 7.78 | 6.50 | 0 | 0 | 0 |
21/02/2023 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
20/02/2023 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
17/02/2023 |
6.89
|
0 | 6.99 | 6.89 | 6.99 | 0 | 0 | 0 |
16/02/2023 |
6.99
|
1,700 | 7.98 | 7.98 | 6.89 | 0 | 0 | 0 |
15/02/2023 |
7.98
|
3,600 | 9.35 | 9.35 | 7.98 | 0 | 0 | 0 |
14/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
13/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
10/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
09/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
08/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
07/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
06/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
03/02/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
02/02/2023 |
9.35
|
9,500 | 8.27 | 9.35 | 9.35 | 0 | 0 | 0 |
01/02/2023 |
8.27
|
0 | 8.17 | 8.27 | 8.17 | 0 | 0 | 0 |
31/01/2023 |
8.17
|
200 | 7.88 | 8.27 | 8.17 | 0 | 0 | 0 |
30/01/2023 |
7.88
|
5,100 | 7.88 | 7.88 | 6.70 | 0 | 0 | 0 |
27/01/2023 |
7.88
|
2,400 | 6.99 | 7.88 | 7.88 | 0 | 0 | 0 |
19/01/2023 |
6.99
|
17,200 | 8.07 | 8.07 | 6.79 | 0 | 0 | 0 |
18/01/2023 |
8.07
|
1,100 | 7.78 | 8.07 | 6.70 | 0 | 0 | 0 |
17/01/2023 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
16/01/2023 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
13/01/2023 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
12/01/2023 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
11/01/2023 |
7.78
|
100 | 7.29 | 7.78 | 7.78 | 0 | 0 | 0 |
10/01/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
09/01/2023 |
7.29
|
100 | 6.40 | 7.29 | 7.29 | 0 | 0 | 0 |
06/01/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/01/2023 |
6.40
|
600 | 7.38 | 7.38 | 6.40 | 0 | 0 | 0 |
04/01/2023 |
7.38
|
200 | 7.29 | 7.38 | 6.40 | 0 | 0 | 0 |
03/01/2023 |
7.29
|
2,200 | 6.89 | 7.29 | 6.89 | 0 | 0 | 0 |
30/12/2022 |
6.89
|
1,000 | 6.79 | 6.89 | 6.10 | 0 | 0 | 0 |
29/12/2022 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
28/12/2022 |
6.79
|
1,300 | 6.99 | 6.99 | 6.79 | 0 | 0 | 0 |
27/12/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
26/12/2022 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
23/12/2022 |
6.99
|
8,100 | 6.89 | 7.29 | 5.91 | 0 | 0 | 0 |
22/12/2022 |
6.89
|
1,500 | 7.58 | 7.58 | 6.89 | 0 | 0 | 0 |
21/12/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
20/12/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
19/12/2022 |
7.58
|
1,200 | 7.48 | 7.58 | 7.58 | 0 | 0 | 0 |
16/12/2022 |
7.48
|
2,000 | 7.19 | 7.48 | 7.48 | 0 | 0 | 0 |
15/12/2022 |
7.19
|
2,000 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
14/12/2022 |
7.58
|
10,000 | 7.19 | 7.58 | 7.29 | 0 | 0 | 0 |
13/12/2022 |
7.19
|
400 | 8.37 | 8.37 | 7.19 | 0 | 0 | 0 |
12/12/2022 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
09/12/2022 |
8.37
|
100 | 8.47 | 8.47 | 8.37 | 0 | 0 | 0 |
08/12/2022 |
8.47
|
8,100 | 8.96 | 8.96 | 7.68 | 0 | 0 | 0 |
07/12/2022 |
8.96
|
0 | 8.66 | 8.96 | 8.66 | 0 | 0 | 0 |
06/12/2022 |
8.66
|
4,000 | 8.66 | 9.55 | 7.29 | 0 | 0 | 0 |
05/12/2022 |
8.66
|
3,800 | 7.68 | 8.66 | 7.68 | 0 | 0 | 0 |
02/12/2022 |
7.68
|
500 | 7.68 | 7.78 | 7.68 | 0 | 0 | 0 |
01/12/2022 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
30/11/2022 |
7.68
|
2,200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
29/11/2022 |
7.68
|
300 | 8.57 | 8.57 | 7.68 | 0 | 0 | 0 |
28/11/2022 |
8.57
|
1,900 | 7.58 | 8.57 | 7.58 | 0 | 0 | 0 |
25/11/2022 |
7.58
|
4,600 | 7.38 | 8.07 | 7.58 | 0 | 0 | 0 |
24/11/2022 |
7.38
|
100 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
23/11/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
22/11/2022 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
21/11/2022 |
7.58
|
1,500 | 7.78 | 7.78 | 6.70 | 0 | 0 | 0 |
18/11/2022 |
7.78
|
1,000 | 6.79 | 7.78 | 7.78 | 0 | 0 | 0 |
17/11/2022 |
6.79
|
3,100 | 5.91 | 6.79 | 6.79 | 0 | 0 | 0 |
16/11/2022 |
5.91
|
3,000 | 6.89 | 6.89 | 5.91 | 0 | 0 | 0 |
15/11/2022 |
6.89
|
1,300 | 7.68 | 7.68 | 6.89 | 0 | 0 | 0 |
14/11/2022 |
7.68
|
0 | 6.70 | 7.68 | 6.70 | 0 | 0 | 0 |
11/11/2022 |
6.70
|
1,400 | 7.88 | 8.27 | 6.70 | 0 | 0 | 0 |
10/11/2022 |
7.88
|
600 | 8.76 | 8.76 | 7.88 | 0 | 0 | 0 |
09/11/2022 |
8.76
|
700 | 7.78 | 8.76 | 7.68 | 0 | 0 | 0 |
08/11/2022 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
07/11/2022 |
7.78
|
1,700 | 9.06 | 9.06 | 7.78 | 0 | 0 | 0 |
04/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
03/11/2022 |
9.06
|
1,000 | 9.26 | 9.26 | 9.06 | 0 | 0 | 0 |
02/11/2022 |
9.26
|
3,800 | 8.47 | 9.26 | 9.26 | 0 | 0 | 0 |
01/11/2022 |
8.47
|
3,700 | 7.19 | 8.47 | 8.47 | 0 | 0 | 0 |
31/10/2022 |
7.19
|
6,500 | 7.38 | 7.48 | 7.19 | 0 | 0 | 0 |
28/10/2022 |
7.38
|
0 | 7.68 | 7.38 | 7.68 | 0 | 0 | 0 |
27/10/2022 |
7.68
|
2,300 | 7.78 | 7.78 | 6.99 | 0 | 0 | 0 |
26/10/2022 |
7.78
|
1,000 | 6.99 | 7.78 | 7.78 | 0 | 0 | 0 |
25/10/2022 |
6.99
|
1,900 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 |
24/10/2022 |
6.99
|
900 | 8.07 | 8.07 | 6.99 | 0 | 0 | 0 |
21/10/2022 |
8.07
|
0 | 8.86 | 8.07 | 8.86 | 0 | 0 | 0 |
20/10/2022 |
8.86
|
1,100 | 8.86 | 8.86 | 7.98 | 0 | 0 | 0 |
19/10/2022 |
8.86
|
5,600 | 7.68 | 8.96 | 7.88 | 0 | 0 | 0 |
18/10/2022 |
7.68
|
3,000 | 7.38 | 8.27 | 7.68 | 0 | 0 | 0 |
17/10/2022 |
7.38
|
1,000 | 7.98 | 7.98 | 7.38 | 0 | 0 | 0 |
14/10/2022 |
7.98
|
389,000 | 8.66 | 8.66 | 7.29 | 0 | 0 | 0 |
13/10/2022 |
8.66
|
6,500 | 8.76 | 8.76 | 7.58 | 0 | 0 | 0 |
12/10/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
11/10/2022 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
10/10/2022 |
8.76
|
100 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
07/10/2022 |
8.86
|
4,400 | 8.37 | 8.86 | 7.38 | 0 | 0 | 0 |
06/10/2022 |
8.37
|
200 | 8.96 | 8.96 | 8.37 | 0 | 0 | 0 |
05/10/2022 |
8.96
|
0 | 7.88 | 8.96 | 7.88 | 0 | 0 | 0 |
04/10/2022 |
7.88
|
6,301 | 7.88 | 8.96 | 7.88 | 0 | 0 | 0 |
03/10/2022 |
7.88
|
3,700 | 8.47 | 8.47 | 7.88 | 0 | 0 | 0 |
30/09/2022 |
8.47
|
1,900 | 8.57 | 8.57 | 8.47 | 0 | 0 | 0 |
29/09/2022 |
8.57
|
0 | 8.47 | 8.57 | 8.47 | 0 | 0 | 0 |
28/09/2022 |
8.47
|
400 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 |