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) |
0.17 | 5.67% | 101,200 | 0 | 0 |
2.99
3.20
3.17
|
2 tháng
(2025-05-26) |
0.17 | 5.67% | 176,300 | -9,600 | -0.0 |
2.95
3.20
3.17
|
3 tháng
(2025-04-28) |
-0.02 | -0.63% | 221,300 | -19,800 | -0.0 |
2.86
3.28
3.17
|
6 tháng
(2025-02-03) |
-0.11 | -3.35% | 342,200 | -42,213 | -0.1 |
2.86
3.40
3.17
|
12 tháng
(2024-07-30) |
0.09 | 2.92% | 566,400 | -42,121 | -0.1 |
2.86
3.79
3.17
|
24 tháng
(2023-08-07) |
-0.48 | -13.15% | 1,310,400 | 2,779 | 0.0 |
2.86
3.98
3.17
|
36 tháng
(2022-08-10) |
-1.73 | -35.31% | 3,246,400 | -57,526 | -0.2 |
2.40
4.92
3.17
|
60 tháng
(2020-08-20) |
0.22 | 7.46% | 16,800,660 | -115,436 | -0.6 |
2.40
8.90
3.17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/10/2022 |
3.96
|
100 | 3.90 | 3.96 | 3.96 | 0 | 0 | -0.0 |
30/09/2022 |
3.90
|
1,200 | 3.96 | 3.96 | 3.80 | 0 | 0 | -0.0 |
29/09/2022 |
3.96
|
8,500 | 3.90 | 4.10 | 3.96 | 0 | 0 | -0.0 |
28/09/2022 |
3.90
|
6,400 | 4.04 | 4.04 | 3.85 | 0 | 0 | -0.0 |
27/09/2022 |
4.04
|
24,300 | 4.04 | 4.04 | 3.81 | 0 | 0 | -0.0 |
26/09/2022 |
4.04
|
8,900 | 4.11 | 4.14 | 4.04 | 0 | 0 | -0.0 |
23/09/2022 |
4.11
|
5,700 | 4.24 | 4.38 | 4.11 | 0 | 0 | -0.0 |
22/09/2022 |
4.24
|
9,500 | 4.30 | 4.60 | 4.01 | 0 | 0 | -0.0 |
21/09/2022 |
4.30
|
11,200 | 4.29 | 4.59 | 4.02 | 0 | 2,200 | -0.0 |
20/09/2022 |
4.29
|
4,900 | 4.30 | 4.30 | 4.01 | 0 | 0 | -0.0 |
19/09/2022 |
4.30
|
2,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | -0.0 |
16/09/2022 |
4.60
|
7,200 | 4.60 | 4.60 | 4.41 | 0 | 10 | -0.0 |
15/09/2022 |
4.60
|
4,200 | 4.30 | 4.60 | 4.40 | 0 | 12 | 0.0 |
14/09/2022 |
4.30
|
2,800 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0.0 |
13/09/2022 |
4.48
|
6,900 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0.0 |
12/09/2022 |
4.48
|
1,800 | 4.30 | 4.48 | 4.39 | 0 | 0 | 0.0 |
09/09/2022 |
4.30
|
6,900 | 4.55 | 4.55 | 4.30 | 0 | 0 | 0.0 |
08/09/2022 |
4.55
|
1,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0.0 |
07/09/2022 |
4.50
|
8,300 | 4.52 | 4.52 | 4.49 | 0 | 0 | 0.0 |
06/09/2022 |
4.52
|
1,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0.0 |
05/09/2022 |
4.60
|
9,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0.0 |
31/08/2022 |
4.60
|
600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0.0 |
30/08/2022 |
4.60
|
4,300 | 4.60 | 4.60 | 4.59 | 0 | 0 | 0.0 |
29/08/2022 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0.0 |
26/08/2022 |
4.60
|
10,500 | 4.53 | 4.61 | 4.54 | 0 | 0 | 0.0 |
25/08/2022 |
4.53
|
19,000 | 4.53 | 4.69 | 4.52 | 0 | 0 | 0.0 |
24/08/2022 |
4.53
|
18,200 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0.0 |
23/08/2022 |
4.52
|
6,600 | 4.74 | 4.79 | 4.50 | 0 | 0 | 0.0 |
22/08/2022 |
4.74
|
21,000 | 4.80 | 4.85 | 4.54 | 0 | 0 | 0.0 |
19/08/2022 |
4.80
|
26,300 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0.0 |
18/08/2022 |
4.80
|
11,800 | 4.85 | 4.90 | 4.80 | 0 | 0 | 0.0 |
17/08/2022 |
4.85
|
16,500 | 4.89 | 4.90 | 4.85 | 0 | 0 | 0.0 |
16/08/2022 |
4.89
|
338,200 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0.0 |
15/08/2022 |
4.90
|
48,900 | 4.89 | 4.90 | 4.80 | 0 | 0 | 0.0 |
12/08/2022 |
4.89
|
10,900 | 4.92 | 4.92 | 4.80 | 0 | 0 | 0.0 |
11/08/2022 |
4.92
|
9,400 | 4.90 | 4.92 | 4.85 | 0 | 0 | 0.0 |
10/08/2022 |
4.90
|
7,300 | 4.81 | 4.90 | 4.85 | 0 | 0 | 0.0 |
09/08/2022 |
4.81
|
35,900 | 4.85 | 5 | 4.80 | 0 | 0 | 0.0 |
08/08/2022 |
4.85
|
32,400 | 4.83 | 4.99 | 4.85 | 0 | 0 | 0.0 |
05/08/2022 |
4.83
|
30,200 | 5.05 | 5.10 | 4.79 | 0 | 0 | 0.0 |
04/08/2022 |
5.05
|
12,200 | 5.09 | 5.09 | 4.79 | 0 | 0 | 0.0 |
03/08/2022 |
5.09
|
8,200 | 5.20 | 5.20 | 4.86 | 0 | 0 | 0.0 |
02/08/2022 |
5.20
|
23,700 | 5.24 | 5.25 | 4.90 | 0 | 0 | 0.0 |
01/08/2022 |
5.24
|
5,100 | 5.14 | 5.49 | 5 | 0 | 0 | 0.0 |
29/07/2022 |
5.14
|
10,300 | 5 | 5.30 | 4.90 | 0 | 0 | 0.0 |
28/07/2022 |
5
|
11,100 | 4.96 | 5.30 | 4.80 | 0 | 0 | 0.0 |
27/07/2022 |
4.96
|
3,100 | 4.66 | 4.97 | 4.50 | 2,200 | 200 | 0.0 |
26/07/2022 |
4.66
|
1,200 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0.0 |
25/07/2022 |
4.70
|
1,600 | 4.80 | 4.80 | 4.49 | 0 | 0 | 0.0 |
22/07/2022 |
4.80
|
10,200 | 4.79 | 5.01 | 4.80 | 0 | 0 | 0.0 |
21/07/2022 |
4.79
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0.0 |
20/07/2022 |
4.80
|
6,000 | 4.75 | 4.85 | 4.50 | 0 | 0 | 0.0 |
19/07/2022 |
4.75
|
2,500 | 4.60 | 4.79 | 4.59 | 0 | 0 | 0.0 |
18/07/2022 |
4.60
|
1,900 | 4.65 | 4.65 | 4.37 | 0 | 0 | 0.0 |
15/07/2022 |
4.65
|
4,300 | 4.57 | 4.72 | 4.59 | 0 | 0 | 0.0 |
14/07/2022 |
4.57
|
18,400 | 4.28 | 4.57 | 4.13 | 0 | 0 | 0.0 |
13/07/2022 |
4.28
|
2,900 | 4.10 | 4.28 | 4.11 | 0 | 0 | 0.0 |
12/07/2022 |
4.10
|
3,300 | 4.28 | 4.28 | 4 | 100 | 0 | 0.0 |
11/07/2022 |
4.28
|
1,000 | 4.24 | 4.30 | 4.28 | 0 | 0 | -0.0 |
08/07/2022 |
4.24
|
14,600 | 4.29 | 4.29 | 4.10 | 0 | 0 | -0.0 |
07/07/2022 |
4.29
|
4,800 | 4.26 | 4.52 | 4.20 | 0 | 0 | -0.0 |
06/07/2022 |
4.26
|
4,200 | 4.47 | 4.47 | 4.26 | 0 | 0 | -0.0 |
05/07/2022 |
4.47
|
12,400 | 4.20 | 4.47 | 4.27 | 0 | 0 | -0.0 |
04/07/2022 |
4.20
|
11,300 | 4.48 | 4.71 | 4.18 | 0 | 0 | -0.0 |
01/07/2022 |
4.48
|
4,500 | 4.42 | 4.68 | 4.12 | 0 | 0 | -0.0 |
30/06/2022 |
4.42
|
2,700 | 4.52 | 4.60 | 4.42 | 0 | 0 | -0.0 |
29/06/2022 |
4.52
|
1,100 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
28/06/2022 |
4.70
|
3,800 | 4.48 | 4.70 | 4.33 | 0 | 0 | -0.0 |
27/06/2022 |
4.48
|
1,900 | 4.80 | 4.80 | 4.48 | 0 | 0 | -0.0 |
24/06/2022 |
4.80
|
7,300 | 4.88 | 4.88 | 4.55 | 0 | 0 | -0.0 |
23/06/2022 |
4.88
|
1,200 | 4.88 | 4.99 | 4.55 | 0 | 0 | -0.0 |
22/06/2022 |
4.88
|
1,900 | 4.74 | 5.07 | 4.42 | 0 | 0 | -0.0 |
21/06/2022 |
4.74
|
9,600 | 4.80 | 4.80 | 4.47 | 0 | 0 | -0.0 |
20/06/2022 |
4.80
|
2,900 | 4.95 | 5.04 | 4.80 | 0 | 0 | 0 |
17/06/2022 |
4.95
|
3,300 | 5.13 | 5.48 | 4.82 | 0 | 0 | -0.0 |
16/06/2022 |
5.13
|
6,100 | 5.23 | 5.34 | 4.88 | 0 | 0 | -0.0 |
15/06/2022 |
5.23
|
23,900 | 5.20 | 5.25 | 4.84 | 0 | 0 | -0.0 |
14/06/2022 |
5.20
|
5,200 | 5.08 | 5.42 | 4.75 | 0 | 0 | -0.0 |
13/06/2022 |
5.08
|
11,100 | 5.03 | 5.12 | 4.80 | 0 | 0 | -0.0 |
10/06/2022 |
5.03
|
3,200 | 5.17 | 5.17 | 5.03 | 100 | 200 | -0.0 |
09/06/2022 |
5.17
|
1,800 | 5.18 | 5.25 | 4.92 | 0 | 0 | 0 |
08/06/2022 |
5.18
|
6,900 | 5.02 | 5.20 | 5.02 | 0 | 0 | 0 |
07/06/2022 |
5.02
|
3,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/06/2022 |
5.20
|
5,100 | 5.25 | 5.25 | 4.91 | 0 | 0 | 0 |
03/06/2022 |
5.25
|
5,900 | 5.15 | 5.40 | 5.02 | 0 | 0 | 0 |
02/06/2022 |
5.15
|
7,200 | 5.31 | 5.47 | 5.07 | 0 | 0 | 0 |
01/06/2022 |
5.31
|
3,100 | 5.54 | 5.54 | 5.31 | 0 | 0 | 0 |
31/05/2022 |
5.54
|
8,900 | 5.40 | 5.55 | 5.15 | 0 | 0 | 0 |
30/05/2022 |
5.40
|
5,100 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
27/05/2022 |
5.40
|
6,100 | 5.38 | 5.52 | 5.07 | 0 | 0 | 0 |
26/05/2022 |
5.38
|
4,200 | 5.50 | 5.56 | 5.20 | 0 | 0 | 0 |
25/05/2022 |
5.50
|
5,500 | 5.25 | 5.56 | 5.25 | 0 | 0 | 0 |
24/05/2022 |
5.25
|
4,800 | 5.42 | 5.57 | 5.25 | 0 | 0 | 0 |
23/05/2022 |
5.42
|
6,800 | 5.50 | 5.65 | 5.40 | 0 | 0 | 0 |
20/05/2022 |
5.50
|
4,200 | 5.65 | 5.91 | 5.39 | 0 | 0 | 0 |
19/05/2022 |
5.65
|
4,000 | 6 | 6 | 5.59 | 0 | 0 | 0 |
18/05/2022 |
6
|
13,300 | 6.10 | 6.10 | 5.68 | 0 | 0 | 0 |
17/05/2022 |
6.10
|
6,300 | 6.09 | 6.10 | 5.67 | 0 | 0 | 0 |
16/05/2022 |
6.09
|
1,700 | 5.95 | 6.20 | 5.55 | 0 | 0 | 0 |
13/05/2022 |
5.95
|
3,200 | 5.89 | 6 | 5.49 | 0 | 0 | 0 |