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) |
0.80 | 9.30% | 400 | 0 | 0 |
8.60
9.50
9.40
|
2 tháng
(2025-05-26) |
0.90 | 10.59% | 2,500 | 0 | 0 |
8.50
9.50
9.40
|
3 tháng
(2025-04-28) |
0.70 | 8.05% | 17,200 | 0 | 0 |
8.30
9.50
9.40
|
6 tháng
(2025-02-03) |
2.60 | 38.24% | 68,757 | 0 | 0 |
6.80
9.50
9.40
|
12 tháng
(2024-07-30) |
-2.78 | -22.81% | 289,617 | 0 | 0 |
5.95
12.64
9.40
|
24 tháng
(2023-08-07) |
4.39 | 87.80% | 787,332 | 0 | 0 |
3.72
14.78
9.40
|
36 tháng
(2022-08-10) |
4.12 | 77.90% | 927,813 | 0 | 0 |
3.04
14.78
9.40
|
60 tháng
(2020-08-20) |
-1.79 | -16.02% | 2,178,461 | 0 | 0 |
3.04
18.24
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/03/2022 |
10.23
|
4,500 | 10.65 | 10.65 | 10.23 | 0 | 0 | 0 |
24/03/2022 |
10.65
|
200 | 11.42 | 11.42 | 10.65 | 0 | 0 | 0 |
23/03/2022 |
11.42
|
2,400 | 10.48 | 11.51 | 11.42 | 0 | 0 | 0 |
22/03/2022 |
10.48
|
1,100 | 10.40 | 10.48 | 10.40 | 0 | 0 | 0 |
21/03/2022 |
10.40
|
5,100 | 10.91 | 10.91 | 10.40 | 0 | 0 | 0 |
18/03/2022 |
10.91
|
5,400 | 10.65 | 10.91 | 9.55 | 0 | 0 | 0 |
17/03/2022 |
10.65
|
900 | 11.51 | 11.51 | 10.65 | 0 | 0 | 0 |
16/03/2022 |
11.51
|
403 | 11.68 | 11.68 | 11.51 | 0 | 0 | 0 |
15/03/2022 |
11.68
|
4,700 | 10.40 | 11.76 | 11.68 | 0 | 0 | 0 |
14/03/2022 |
10.40
|
2,500 | 10.65 | 10.65 | 9.46 | 0 | 0 | 0 |
11/03/2022 |
10.65
|
500 | 10.74 | 10.74 | 10.23 | 0 | 0 | 0 |
10/03/2022 |
10.74
|
500 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
09/03/2022 |
10.74
|
100 | 10.91 | 10.91 | 10.74 | 0 | 0 | 0 |
08/03/2022 |
10.91
|
701 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
07/03/2022 |
10.91
|
1,100 | 11.25 | 11.25 | 10.91 | 0 | 0 | 0 |
04/03/2022 |
11.25
|
2,500 | 11.85 | 11.85 | 10.23 | 0 | 0 | 0 |
03/03/2022 |
11.85
|
2,400 | 11.93 | 11.93 | 10.40 | 0 | 0 | 0 |
02/03/2022 |
11.93
|
100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
01/03/2022 |
11.93
|
1,500 | 11.93 | 12.19 | 11.93 | 0 | 0 | 0 |
28/02/2022 |
11.93
|
4,500 | 13.21 | 13.21 | 11.59 | 0 | 0 | 0 |
25/02/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
24/02/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
23/02/2022 |
13.21
|
1,400 | 13.38 | 13.38 | 13.21 | 0 | 0 | 0 |
22/02/2022 |
13.38
|
4,400 | 13.38 | 13.38 | 11.85 | 0 | 0 | 0 |
21/02/2022 |
13.38
|
6,400 | 14.06 | 14.06 | 12.44 | 0 | 0 | 0 |
18/02/2022 |
14.06
|
800 | 14.23 | 14.23 | 14.06 | 0 | 0 | 0 |
17/02/2022 |
14.23
|
1,400 | 14.74 | 14.74 | 14.23 | 0 | 0 | 0 |
16/02/2022 |
14.74
|
9,500 | 14.91 | 14.91 | 12.70 | 0 | 0 | 0 |
15/02/2022 |
14.91
|
2,100 | 15.17 | 15.17 | 14.91 | 0 | 0 | 0 |
14/02/2022 |
15.17
|
2,100 | 15.34 | 15.34 | 13.64 | 0 | 0 | 0 |
11/02/2022 |
15.34
|
3,000 | 15.43 | 15.43 | 15.34 | 0 | 0 | 0 |
10/02/2022 |
15.43
|
3,000 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
09/02/2022 |
15.43
|
3,551 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
08/02/2022 |
15.43
|
4,000 | 15.34 | 15.43 | 15.43 | 0 | 0 | 0 |
07/02/2022 |
15.34
|
9,100 | 15.34 | 15.51 | 15.34 | 0 | 0 | 0 |
28/01/2022 |
15.34
|
3,300 | 15.26 | 15.34 | 15.26 | 0 | 0 | 0 |
27/01/2022 |
15.26
|
5,100 | 15.17 | 15.51 | 15.26 | 0 | 0 | 0 |
26/01/2022 |
15.17
|
14,900 | 15.26 | 15.34 | 14.91 | 0 | 0 | 0 |
25/01/2022 |
15.26
|
25,500 | 15.34 | 15.34 | 14.49 | 0 | 0 | 0 |
24/01/2022 |
15.34
|
5,800 | 15.68 | 15.68 | 14.91 | 0 | 0 | 0 |
21/01/2022 |
15.68
|
11,000 | 16.36 | 16.36 | 15.26 | 0 | 0 | 0 |
20/01/2022 |
16.36
|
7,000 | 16.36 | 16.36 | 16.11 | 0 | 0 | 0 |
19/01/2022 |
16.36
|
1,800 | 16.28 | 18.58 | 16.28 | 0 | 0 | 0 |
18/01/2022 |
16.28
|
2,500 | 16.19 | 16.28 | 16.19 | 0 | 0 | 0 |
17/01/2022 |
16.19
|
3,600 | 16.19 | 16.45 | 16.19 | 0 | 0 | 0 |
14/01/2022 |
16.19
|
5,900 | 16.28 | 16.36 | 16.19 | 0 | 0 | 0 |
13/01/2022 |
16.28
|
15,600 | 16.19 | 16.28 | 16.19 | 0 | 0 | 0 |
12/01/2022 |
16.19
|
12,153 | 18.24 | 18.24 | 16.19 | 0 | 0 | 0 |
11/01/2022 |
18.24
|
8,500 | 18.24 | 18.32 | 18.15 | 0 | 0 | 0 |
10/01/2022 |
18.24
|
18,300 | 18.15 | 18.32 | 18.15 | 0 | 0 | 0 |
07/01/2022 |
18.15
|
62,510 | 15.51 | 18.15 | 15.34 | 0 | 0 | 0 |
06/01/2022 |
15.51
|
8,700 | 14.66 | 16.62 | 14.91 | 0 | 0 | 0 |
05/01/2022 |
14.66
|
7,000 | 14.06 | 14.74 | 14.32 | 0 | 0 | 0 |
04/01/2022 |
14.06
|
7,635 | 13.47 | 14.06 | 13.47 | 0 | 0 | 0 |
31/12/2021 |
13.47
|
500 | 12.78 | 13.47 | 13.12 | 0 | 0 | 0 |
30/12/2021 |
12.78
|
4,300 | 14.91 | 15.00 | 12.78 | 0 | 0 | 0 |
29/12/2021 |
14.91
|
3,000 | 13.47 | 15.17 | 14.91 | 0 | 0 | 0 |
28/12/2021 |
13.47
|
3,800 | 14.91 | 14.91 | 13.04 | 0 | 0 | 0 |
27/12/2021 |
14.91
|
7,300 | 14.66 | 15.08 | 12.95 | 0 | 0 | 0 |
24/12/2021 |
14.66
|
2,700 | 16.53 | 16.53 | 14.66 | 0 | 0 | 0 |
23/12/2021 |
16.53
|
15,200 | 16.62 | 16.87 | 15.34 | 0 | 0 | 0 |
22/12/2021 |
16.62
|
12,300 | 16.19 | 17.64 | 16.19 | 0 | 0 | 0 |
21/12/2021 |
16.19
|
12,900 | 14.57 | 16.19 | 12.78 | 0 | 0 | 0 |
20/12/2021 |
14.57
|
20,600 | 16.45 | 16.45 | 14.23 | 0 | 0 | 0 |
17/12/2021 |
16.45
|
37,200 | 15.26 | 17.05 | 14.91 | 0 | 0 | 0 |
16/12/2021 |
15.26
|
51,400 | 13.30 | 15.26 | 13.30 | 0 | 0 | 0 |
15/12/2021 |
13.30
|
15,100 | 11.59 | 13.30 | 13.30 | 0 | 0 | 0 |
14/12/2021 |
11.59
|
4,100 | 10.14 | 11.59 | 11.59 | 0 | 0 | 0 |
13/12/2021 |
10.14
|
3,500 | 8.78 | 10.14 | 9.20 | 0 | 0 | 0 |
10/12/2021 |
8.78
|
8,500 | 9.46 | 9.55 | 8.78 | 0 | 0 | 0 |
09/12/2021 |
9.46
|
1,500 | 9.80 | 9.80 | 9.37 | 0 | 0 | 0 |
08/12/2021 |
9.80
|
2,900 | 9.37 | 10.48 | 8.95 | 0 | 0 | 0 |
07/12/2021 |
9.37
|
3,200 | 10.99 | 10.99 | 9.37 | 0 | 0 | 0 |
06/12/2021 |
10.99
|
4,100 | 10.06 | 11.08 | 10.06 | 0 | 0 | 0 |
03/12/2021 |
10.06
|
2,800 | 8.86 | 10.06 | 10.06 | 0 | 0 | 0 |
02/12/2021 |
8.86
|
29,228 | 8.01 | 8.86 | 8.10 | 0 | 0 | 0 |
01/12/2021 |
8.01
|
3,800 | 7.33 | 8.10 | 7.24 | 0 | 0 | 0 |
30/11/2021 |
7.33
|
4,100 | 7.16 | 7.33 | 7.16 | 0 | 0 | 0 |
29/11/2021 |
7.16
|
1,200 | 7.24 | 7.33 | 7.16 | 0 | 0 | 0 |
26/11/2021 |
7.24
|
44,200 | 7.24 | 7.50 | 7.24 | 0 | 0 | 0 |
25/11/2021 |
7.24
|
17,700 | 6.99 | 7.24 | 6.99 | 0 | 0 | 0 |
24/11/2021 |
6.99
|
1,900 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
23/11/2021 |
6.99
|
5,100 | 6.99 | 7.07 | 6.82 | 0 | 0 | 0 |
22/11/2021 |
6.99
|
44,300 | 7.59 | 7.59 | 6.99 | 0 | 0 | 0 |
19/11/2021 |
7.59
|
4,200 | 7.59 | 7.84 | 7.59 | 0 | 0 | 0 |
18/11/2021 |
7.59
|
50,000 | 6.82 | 7.59 | 6.90 | 0 | 0 | 0 |
17/11/2021 |
6.82
|
74,700 | 7.41 | 7.41 | 6.48 | 0 | 0 | 0 |
16/11/2021 |
7.41
|
2,100 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
15/11/2021 |
7.50
|
6,900 | 6.82 | 7.50 | 6.56 | 0 | 0 | 0 |
12/11/2021 |
6.82
|
21,200 | 7.07 | 7.07 | 6.48 | 0 | 0 | 0 |
11/11/2021 |
7.07
|
500 | 6.73 | 7.07 | 6.22 | 0 | 0 | 0 |
10/11/2021 |
6.73
|
700 | 6.99 | 6.99 | 6.73 | 0 | 0 | 0 |
09/11/2021 |
6.99
|
9,900 | 7.76 | 7.76 | 6.48 | 0 | 0 | 0 |
08/11/2021 |
7.76
|
3,400 | 7.50 | 7.84 | 6.73 | 0 | 0 | 0 |
05/11/2021 |
7.50
|
400 | 7.59 | 7.59 | 6.05 | 0 | 0 | 0 |
04/11/2021 |
7.59
|
1,100 | 7.50 | 7.67 | 6.39 | 0 | 0 | 0 |
03/11/2021 |
7.50
|
1,400 | 7.41 | 7.59 | 6.14 | 0 | 0 | 0 |
02/11/2021 |
7.41
|
5,100 | 7.67 | 7.67 | 6.56 | 0 | 0 | 0 |
01/11/2021 |
7.67
|
4,300 | 7.41 | 8.27 | 7.24 | 0 | 0 | 0 |
29/10/2021 |
7.41
|
2,600 | 6.48 | 7.41 | 6.48 | 0 | 0 | 0 |