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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2025-05-26) |
-0.20 | -14.29% | 51,800 | 0 | 0 |
1.20
1.50
1.20
|
3 tháng
(2025-04-28) |
-0.20 | -14.29% | 80,800 | 0 | 0 |
1.20
1.60
1.20
|
6 tháng
(2025-02-03) |
-0.20 | -14.29% | 335,100 | 0 | 0 |
1.20
1.80
1.20
|
12 tháng
(2024-07-30) |
-0.30 | -20% | 735,849 | 0 | 0 |
1
1.80
1.20
|
24 tháng
(2023-08-07) |
-0.80 | -40% | 4,386,870 | 7,700 | 0.0 |
1
2
1.20
|
36 tháng
(2022-08-10) |
-6.70 | -84.81% | 21,313,358 | 12,800 | 0.1 |
1
7.90
1.20
|
60 tháng
(2020-08-20) |
-3 | -71.43% | 144,227,916 | 20,990 | -1.0 |
1
17
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2022 |
3.60
|
51,400 | 4 | 4 | 3.40 | 0 | 0 | 0 |
07/11/2022 |
4
|
94,500 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
04/11/2022 |
3.90
|
40,800 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
03/11/2022 |
4.20
|
2,800 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
02/11/2022 |
4.30
|
9,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
01/11/2022 |
4.40
|
71,500 | 4.40 | 4.80 | 3.90 | 0 | 0 | 0 |
31/10/2022 |
4.40
|
2,000 | 4.30 | 4.80 | 4.20 | 0 | 0 | 0 |
28/10/2022 |
4.30
|
7,900 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
27/10/2022 |
4.50
|
127,400 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
26/10/2022 |
4.30
|
8,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
25/10/2022 |
4.10
|
38,600 | 3.90 | 4.40 | 3.80 | 0 | 0 | 0 |
24/10/2022 |
3.90
|
42,600 | 4.10 | 4.60 | 3.90 | 0 | 0 | 0 |
21/10/2022 |
4.10
|
114,300 | 5 | 5 | 4.10 | 0 | 0 | 0 |
20/10/2022 |
5
|
2,200 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
19/10/2022 |
4.90
|
13,700 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
18/10/2022 |
5.20
|
11,500 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
17/10/2022 |
4.80
|
14,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
14/10/2022 |
5
|
46,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
13/10/2022 |
5
|
37,200 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
12/10/2022 |
4.80
|
26,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
11/10/2022 |
4.70
|
22,800 | 5 | 5.40 | 4.50 | 0 | 0 | 0 |
10/10/2022 |
5
|
28,900 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
07/10/2022 |
4.50
|
87,100 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
06/10/2022 |
5.10
|
24,900 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
05/10/2022 |
5.40
|
428,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
04/10/2022 |
5
|
36,509 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
03/10/2022 |
5
|
528,400 | 5.90 | 6.10 | 4.80 | 0 | 0 | 0 |
30/09/2022 |
5.90
|
40,609 | 5.90 | 6.10 | 5.10 | 0 | 0 | 0 |
29/09/2022 |
5.90
|
58,600 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
28/09/2022 |
5.70
|
43,100 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
27/09/2022 |
6
|
51,240 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
26/09/2022 |
6.20
|
79,000 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
23/09/2022 |
6.20
|
57,800 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
22/09/2022 |
6.60
|
17,800 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
21/09/2022 |
6.40
|
24,200 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
20/09/2022 |
6.40
|
142,700 | 6.40 | 6.90 | 5.70 | 0 | 0 | 0 |
19/09/2022 |
6.40
|
51,600 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
16/09/2022 |
6.70
|
33,100 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
15/09/2022 |
6.80
|
13,808 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
14/09/2022 |
6.90
|
29,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
13/09/2022 |
7
|
21,900 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
12/09/2022 |
6.90
|
113,300 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
09/09/2022 |
6.80
|
44,940 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
08/09/2022 |
6.80
|
86,600 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
07/09/2022 |
6.80
|
33,500 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
06/09/2022 |
7
|
219,300 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
05/09/2022 |
7.20
|
50,600 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
31/08/2022 |
7.20
|
81,100 | 7.40 | 7.90 | 7.20 | 0 | 0 | 0 |
30/08/2022 |
7.40
|
276,700 | 6.50 | 7.40 | 6.40 | 0 | 0 | 0 |
29/08/2022 |
6.50
|
118,400 | 7 | 7 | 6.40 | 0 | 0 | 0 |
26/08/2022 |
7
|
81,610 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
25/08/2022 |
7
|
70,800 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
24/08/2022 |
7.20
|
28,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
23/08/2022 |
7.30
|
47,800 | 7 | 7.80 | 6.70 | 0 | 0 | 0 |
22/08/2022 |
7
|
73,100 | 7.10 | 7.30 | 6.60 | 0 | 0 | 0 |
19/08/2022 |
7.10
|
119,800 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
18/08/2022 |
7.30
|
51,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
17/08/2022 |
7.50
|
106,800 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
16/08/2022 |
7.50
|
68,300 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
15/08/2022 |
7.70
|
57,600 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
12/08/2022 |
7.80
|
161,100 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
11/08/2022 |
7.70
|
352,200 | 7.90 | 8 | 7.60 | 5,000 | 0 | 0.0 |
10/08/2022 |
7.90
|
210,900 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
09/08/2022 |
8.10
|
209,200 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
08/08/2022 |
8.10
|
262,800 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
05/08/2022 |
8
|
354,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
04/08/2022 |
8
|
199,100 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
03/08/2022 |
8.10
|
143,810 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
02/08/2022 |
8.20
|
213,600 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
01/08/2022 |
8
|
129,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
29/07/2022 |
8.10
|
445,600 | 7.80 | 8.80 | 7.80 | 0 | 0 | 0 |
28/07/2022 |
7.80
|
467,100 | 6.90 | 7.80 | 7 | 0 | 0 | 0 |
27/07/2022 |
6.90
|
101,100 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
26/07/2022 |
6.90
|
224,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
25/07/2022 |
7.10
|
125,100 | 7.40 | 8 | 6.90 | 0 | 0 | 0 |
22/07/2022 |
7.40
|
79,900 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
21/07/2022 |
7.70
|
534,200 | 7.20 | 8.10 | 7.30 | 0 | 0 | 0 |
20/07/2022 |
7.20
|
286,019 | 6.10 | 7.20 | 6.10 | 0 | 0 | 0 |
19/07/2022 |
6.10
|
142,000 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
18/07/2022 |
6.70
|
176,601 | 6.60 | 7.30 | 6.20 | 0 | 0 | 0 |
15/07/2022 |
6.60
|
185,300 | 6.60 | 7.20 | 6.50 | 0 | 0 | 0 |
14/07/2022 |
6.60
|
348,200 | 6 | 6.60 | 6.30 | 0 | 0 | 0 |
13/07/2022 |
6
|
152,400 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
12/07/2022 |
5.40
|
97,600 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
11/07/2022 |
5.20
|
56,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
08/07/2022 |
5.20
|
77,700 | 5 | 5.60 | 4.90 | 0 | 0 | 0 |
07/07/2022 |
5
|
58,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
06/07/2022 |
4.90
|
10,100 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
05/07/2022 |
5.10
|
137,300 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
04/07/2022 |
5.10
|
66,100 | 5 | 5.50 | 5 | 0 | 0 | 0 |
01/07/2022 |
5
|
40,600 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
30/06/2022 |
5.10
|
35,400 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
29/06/2022 |
5.30
|
56,020 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
28/06/2022 |
5.30
|
65,700 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
27/06/2022 |
5.30
|
37,100 | 5 | 5.50 | 5 | 0 | 0 | 0 |
24/06/2022 |
5
|
35,301 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
23/06/2022 |
5.30
|
27,100 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
22/06/2022 |
5.10
|
57,900 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
21/06/2022 |
5
|
588,900 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
20/06/2022 |
5.10
|
170,350 | 5.90 | 6.20 | 5.10 | 0 | 0 | 0 |