Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.70 | 11.86% | 1,432,400 | 152,000 | 1.0 |
5.80
6.70
6.60
|
2 tháng
(2025-05-29) |
0.70 | 11.86% | 1,897,500 | 151,200 | 1.0 |
5.80
6.70
6.60
|
3 tháng
(2025-04-29) |
0.90 | 15.79% | 2,823,900 | 154,500 | 1.0 |
5.60
6.70
6.60
|
6 tháng
(2025-02-03) |
0.80 | 13.79% | 13,027,816 | 161,500 | 1.5 |
5.10
8.20
6.60
|
12 tháng
(2024-08-02) |
0.60 | 10% | 15,391,328 | 159,500 | 1.5 |
5.10
8.20
6.60
|
24 tháng
(2023-08-08) |
-2.40 | -26.67% | 26,821,187 | 158,200 | 1.5 |
5.10
9.50
6.60
|
36 tháng
(2022-08-15) |
-1.30 | -16.46% | 51,573,408 | 140,800 | 1.3 |
5.10
9.50
6.60
|
60 tháng
(2020-08-24) |
-0.50 | -7.04% | 166,506,960 | 176,600 | 1.1 |
5.10
16.60
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/09/2022 |
7.50
|
356,462 | 8 | 8 | 7.30 | 0 | 0 | 0 |
29/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
23/09/2022 |
8
|
184,019 | 8 | 8.20 | 8 | 0 | 0 | 0 |
22/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
19/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/09/2022 |
8
|
275,563 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
15/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/09/2022 |
8.30
|
584,750 | 7.70 | 8.40 | 8 | 0 | 0 | 0 |
08/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
31/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
30/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/08/2022 |
7.70
|
287,758 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
25/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
23/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/08/2022 |
7.60
|
329,600 | 7.90 | 7.90 | 7.60 | 0 | 30,700 | -0.2 |
18/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
17/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/08/2022 |
7.90
|
326,900 | 7.80 | 8.40 | 7.80 | 0 | 5,000 | -0.0 |
11/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/08/2022 |
7.80
|
215,300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
04/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
03/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
02/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/07/2022 |
7.70
|
336,800 | 8.10 | 8.60 | 7.70 | 0 | 0 | 0 |
28/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/07/2022 |
8.10
|
240,120 | 8.80 | 9.50 | 8.10 | 0 | 0 | 0 |
21/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/07/2022 |
8.80
|
753,175 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
14/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
11/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/07/2022 |
8
|
122,160 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |
07/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/07/2022 |
7.30
|
821,160 | 8 | 8 | 7.20 | 0 | 300 | -0.0 |
30/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/06/2022 |
8
|
738,900 | 8.80 | 8.80 | 8 | 100 | 1,000 | -0.0 |
23/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/06/2022 |
8.80
|
182,009 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
16/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/06/2022 |
9.70
|
1,052,337 | 10.70 | 10.70 | 9.70 | 5,200 | 80,000 | -0.7 |
09/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
08/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
07/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
06/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/06/2022 |
10.70
|
211,901 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
02/06/2022 |
10.40
|
213,900 | 10.80 | 11 | 10.40 | 0 | 0 | 0 |
01/06/2022 |
10.80
|
208,600 | 11 | 11 | 10.70 | 0 | 0 | 0 |
31/05/2022 |
11
|
130,115 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
30/05/2022 |
11.40
|
209,600 | 10.70 | 11.50 | 10.80 | 0 | 0 | 0 |
27/05/2022 |
10.70
|
191,800 | 10.70 | 10.90 | 10.50 | 100 | 0 | 0.0 |
26/05/2022 |
10.70
|
133,115 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
25/05/2022 |
11
|
250,906 | 10.20 | 11 | 10.30 | 0 | 0 | 0 |
24/05/2022 |
10.20
|
296,700 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
23/05/2022 |
10.50
|
116,024 | 10.60 | 11.30 | 10.40 | 0 | 0 | 0 |
20/05/2022 |
10.60
|
172,716 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
19/05/2022 |
10.90
|
202,610 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
18/05/2022 |
11.30
|
167,800 | 11.50 | 12.10 | 11.30 | 0 | 0 | 0 |
17/05/2022 |
11.50
|
207,700 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |