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 |
3.70
3.70
3.70
|
2 tháng
(2025-05-26) |
0 | 0% | 0 | 0 | 0 |
3.70
3.70
3.70
|
3 tháng
(2025-04-28) |
0 | 0% | 0 | 0 | 0 |
3.70
3.70
3.70
|
6 tháng
(2025-02-03) |
-1.30 | -26% | 8,700 | 0 | 0 |
3.70
5
3.70
|
12 tháng
(2024-07-30) |
-1.30 | -26% | 12,693 | 0 | 0 |
3.70
5.50
3.70
|
24 tháng
(2023-08-07) |
-0.80 | -17.78% | 119,843 | 0 | 0 |
3
6.50
3.70
|
36 tháng
(2022-08-10) |
-11.50 | -75.66% | 18,381,623 | 0 | 0 |
3
15.60
3.70
|
60 tháng
(2020-12-31) |
-11.90 | -76.28% | 48,217,411 | 6,000 | 0.1 |
3
27.50
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2022 |
10.40
|
201,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
03/10/2022 |
10.30
|
672,500 | 12 | 12 | 10.30 | 0 | 0 | 0 |
30/09/2022 |
11.50
|
575,700 | 13.60 | 13.80 | 11.50 | 0 | 0 | 0 |
29/09/2022 |
12.20
|
324,200 | 12 | 12.20 | 12 | 0 | 0 | 0 |
28/09/2022 |
12
|
376,100 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
27/09/2022 |
13
|
864,200 | 12.70 | 14.60 | 12.70 | 0 | 0 | 0 |
26/09/2022 |
13.70
|
918,200 | 12 | 13.70 | 11.50 | 0 | 0 | 0 |
23/09/2022 |
12.90
|
1,114,000 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
22/09/2022 |
12.70
|
1,183,500 | 12.70 | 12.70 | 11 | 0 | 0 | 0 |
21/09/2022 |
11.50
|
1,347,600 | 11 | 11.50 | 11 | 0 | 0 | 0 |
20/09/2022 |
11
|
1,791,600 | 11 | 11 | 10.90 | 0 | 0 | 0 |
19/09/2022 |
12.80
|
861,900 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
16/09/2022 |
15
|
800 | 15 | 15 | 15 | 0 | 0 | 0 |
15/09/2022 |
14.90
|
1,100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
14/09/2022 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
13/09/2022 |
14.90
|
1,101 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
12/09/2022 |
15
|
804 | 15 | 15 | 15 | 0 | 0 | 0 |
09/09/2022 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
08/09/2022 |
15
|
800 | 15 | 15 | 15 | 0 | 0 | 0 |
07/09/2022 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
06/09/2022 |
13.30
|
1,500 | 15.40 | 15.40 | 13.30 | 0 | 0 | 0 |
05/09/2022 |
15.40
|
900 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
31/08/2022 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
30/08/2022 |
15.60
|
1,200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
29/08/2022 |
14.90
|
1,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
26/08/2022 |
15
|
1,300 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
25/08/2022 |
15
|
1,200 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
24/08/2022 |
14.90
|
1,400 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
23/08/2022 |
14.90
|
1,200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
22/08/2022 |
14.90
|
1,200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
19/08/2022 |
13.50
|
1,400 | 14 | 14 | 13.50 | 0 | 0 | 0 |
18/08/2022 |
14.10
|
1,300 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
17/08/2022 |
14.20
|
1,200 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
16/08/2022 |
14.30
|
1,300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
15/08/2022 |
14.40
|
1,200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
12/08/2022 |
14.50
|
1,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
11/08/2022 |
14.90
|
1,200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
10/08/2022 |
15.20
|
1,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
09/08/2022 |
15.40
|
1,101 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
08/08/2022 |
15.80
|
1,400 | 13.50 | 15.80 | 13.50 | 0 | 0 | 0 |
05/08/2022 |
14.70
|
1,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
04/08/2022 |
13.50
|
2,300 | 15.80 | 15.80 | 13.50 | 0 | 0 | 0 |
03/08/2022 |
16
|
1,200 | 14.90 | 16 | 14.90 | 0 | 0 | 0 |
02/08/2022 |
13.10
|
2,600 | 15.10 | 15.10 | 13 | 0 | 0 | 0 |
01/08/2022 |
15.20
|
2,406 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
29/07/2022 |
15.30
|
1,100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/07/2022 |
15.40
|
1,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
27/07/2022 |
15.50
|
2,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
26/07/2022 |
14.70
|
2,500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
25/07/2022 |
14.80
|
2,507 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
22/07/2022 |
14.90
|
1,300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
21/07/2022 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 |
20/07/2022 |
15.10
|
2,500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
19/07/2022 |
15.50
|
3,200 | 13.40 | 15.60 | 13.40 | 0 | 0 | 0 |
18/07/2022 |
15.70
|
2,400 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
15/07/2022 |
15.80
|
1,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
14/07/2022 |
15.90
|
1,200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
13/07/2022 |
16.40
|
2,300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
12/07/2022 |
16.80
|
2,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
11/07/2022 |
16.90
|
2,300 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
08/07/2022 |
17.30
|
1,200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
07/07/2022 |
15.70
|
1,200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
06/07/2022 |
16
|
2,600 | 15 | 16 | 15 | 0 | 0 | 0 |
05/07/2022 |
15
|
2,800 | 15 | 15 | 15 | 0 | 0 | 0 |
04/07/2022 |
15.10
|
3,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
01/07/2022 |
14.10
|
2,400 | 15.90 | 15.90 | 14.10 | 0 | 0 | 0 |
30/06/2022 |
16.50
|
1,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
29/06/2022 |
16.60
|
12,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
28/06/2022 |
16.70
|
1,500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
27/06/2022 |
16.90
|
1,500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
24/06/2022 |
17
|
1,500 | 17 | 17 | 17 | 0 | 0 | 0 |
23/06/2022 |
17.10
|
44,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
22/06/2022 |
17.20
|
1,500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
21/06/2022 |
17.40
|
17,700 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
20/06/2022 |
17.50
|
27,300 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
17/06/2022 |
17.50
|
4,200 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
16/06/2022 |
17.20
|
26,300 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
15/06/2022 |
18
|
100,600 | 16.90 | 18.10 | 16.60 | 0 | 0 | 0 |
14/06/2022 |
16.70
|
87,100 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 |
13/06/2022 |
16.90
|
20,400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
10/06/2022 |
17
|
212,000 | 17 | 17 | 17 | 0 | 0 | 0 |
09/06/2022 |
17.10
|
20,300 | 16.50 | 17.10 | 16.50 | 0 | 0 | 0 |
08/06/2022 |
17.40
|
298,000 | 18 | 18 | 17.40 | 0 | 0 | 0 |
07/06/2022 |
18.40
|
156,300 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
06/06/2022 |
18.70
|
161,000 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
03/06/2022 |
16.80
|
2,801 | 18.70 | 18.70 | 16.80 | 0 | 0 | 0 |
02/06/2022 |
18.90
|
1,300 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
01/06/2022 |
18.30
|
1,500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
31/05/2022 |
18.10
|
1,600 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 |
30/05/2022 |
19.10
|
1,500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
27/05/2022 |
17.60
|
4,400 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
26/05/2022 |
19.60
|
1,500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
25/05/2022 |
19.80
|
1,600 | 20 | 20 | 19.80 | 0 | 0 | 0 |
24/05/2022 |
20.50
|
1,203 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
23/05/2022 |
20.40
|
3,300 | 20 | 20.60 | 20 | 0 | 0 | 0 |
20/05/2022 |
20
|
2,500 | 20 | 20 | 20 | 0 | 0 | 0 |
19/05/2022 |
20.10
|
1,800 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
18/05/2022 |
18
|
3,300 | 20.10 | 20.10 | 18 | 0 | 0 | 0 |
17/05/2022 |
21.20
|
133,700 | 20.30 | 21.20 | 20.20 | 0 | 0 | 0 |
16/05/2022 |
20.80
|
2,600 | 20.40 | 22.50 | 20 | 0 | 0 | 0 |