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) |
-1.90 | -8.72% | 162,300 | -3,100 | -0.1 |
19.90
21.80
20
|
2 tháng
(2025-05-26) |
-0.10 | -0.50% | 261,400 | -400 | -0.0 |
19.90
21.80
20
|
3 tháng
(2025-04-28) |
0 | 0% | 474,800 | 104,500 | 0.5 |
19.80
21.80
20
|
6 tháng
(2025-02-03) |
-0.10 | -0.50% | 950,600 | 331,900 | 5.0 |
19
21.80
20
|
12 tháng
(2024-07-30) |
2.66 | 15.43% | 1,535,361 | 500,900 | 8.2 |
17
21.80
20
|
24 tháng
(2023-08-07) |
5.09 | 34.38% | 2,442,662 | 676,900 | 11.5 |
14.24
21.80
20
|
36 tháng
(2022-08-10) |
4.96 | 33.24% | 3,184,630 | 887,943 | 15.2 |
11.40
21.80
20
|
60 tháng
(2020-12-24) |
6.67 | 50.47% | 10,662,699 | 1,122,343 | 19.9 |
10.79
21.80
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/07/2021 |
12.32
|
9,700 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
21/07/2021 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
20/07/2021 |
12.32
|
700 | 11.83 | 12.32 | 11.83 | 0 | 0 | 0 |
19/07/2021 |
12.32
|
16,800 | 11.83 | 12.32 | 11.76 | 0 | 0 | 0 |
16/07/2021 |
12.39
|
5,900 | 12.32 | 12.39 | 12.18 | 0 | 0 | 0 |
15/07/2021 |
12.39
|
17,600 | 12.18 | 12.39 | 12.11 | 0 | 0 | 0 |
14/07/2021 |
12.39
|
21,500 | 12.32 | 12.39 | 12.04 | 0 | 0 | 0 |
13/07/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
12/07/2021 |
12.39
|
30,000 | 11.97 | 12.39 | 11.83 | 0 | 0 | 0 |
09/07/2021 |
12.25
|
5,000 | 12.18 | 12.25 | 12.18 | 0 | 0 | 0 |
08/07/2021 |
12.39
|
11,300 | 12.18 | 12.39 | 12.18 | 0 | 0 | 0 |
07/07/2021 |
12.39
|
18,500 | 12.18 | 12.39 | 11.90 | 0 | 0 | 0 |
06/07/2021 |
12.46
|
200 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
05/07/2021 |
12.32
|
12,300 | 12.25 | 12.32 | 12.25 | 0 | 0 | 0 |
02/07/2021 |
12.25
|
2,900 | 12.25 | 12.25 | 12.11 | 0 | 0 | 0 |
01/07/2021 |
12.32
|
3,400 | 12.25 | 12.46 | 12.25 | 0 | 0 | 0 |
30/06/2021 |
12.32
|
3,000 | 12.32 | 12.39 | 12.25 | 0 | 0 | 0 |
29/06/2021 |
12.39
|
1,900 | 12.60 | 12.60 | 12.39 | 400 | 0 | 0.0 |
28/06/2021 |
12.60
|
28,800 | 12.53 | 12.74 | 12.53 | 300 | 0 | 0.0 |
25/06/2021 |
12.39
|
6,700 | 12.25 | 12.53 | 12.25 | 300 | 0 | 0.0 |
24/06/2021 |
12.39
|
29,400 | 12.39 | 12.46 | 12.25 | 0 | 0 | 0 |
23/06/2021 |
12.39
|
6,100 | 12.53 | 12.53 | 12.39 | 0 | 0 | 0 |
22/06/2021 |
12.46
|
3,900 | 12.60 | 12.60 | 12.46 | 0 | 0 | 0 |
21/06/2021 |
12.67
|
6,000 | 12.67 | 12.67 | 12.46 | 0 | 0 | 0 |
18/06/2021 |
12.67
|
13,200 | 12.60 | 12.67 | 12.46 | 0 | 0 | 0 |
17/06/2021 |
12.60
|
10,800 | 12.60 | 12.67 | 12.25 | 0 | 0 | 0 |
16/06/2021 |
12.67
|
4,600 | 12.60 | 12.67 | 12.60 | 0 | 0 | 0 |
15/06/2021 |
12.60
|
5,700 | 12.67 | 12.80 | 12.60 | 0 | 0 | 0 |
14/06/2021 |
12.53
|
20,400 | 12.53 | 12.67 | 12.53 | 0 | 800 | -0.0 |
11/06/2021 |
12.53
|
15,505 | 12.53 | 12.53 | 12.39 | 0 | 0 | 0 |
10/06/2021 |
12.39
|
43,500 | 12.53 | 12.53 | 12.32 | 0 | 1,800 | -0.0 |
09/06/2021 |
12.53
|
48,000 | 12.39 | 12.53 | 12.32 | 0 | 0 | 0 |
08/06/2021 |
12.46
|
52,800 | 12.32 | 12.53 | 12.25 | 0 | 200 | -0.0 |
07/06/2021 |
12.32
|
43,700 | 12.18 | 12.39 | 11.97 | 0 | 0 | 0 |
04/06/2021 |
12.18
|
13,000 | 12.04 | 12.18 | 11.83 | 0 | 0 | 0 |
03/06/2021 |
12.11
|
22,300 | 11.62 | 12.18 | 11.62 | 500 | 0 | 0.0 |
02/06/2021 |
11.76
|
3,400 | 11.48 | 11.76 | 11.48 | 0 | 0 | 0 |
01/06/2021 |
11.41
|
19,600 | 11.41 | 11.48 | 11.41 | 0 | 0 | 0 |
31/05/2021 |
11.41
|
2,500 | 11.62 | 11.62 | 11.41 | 0 | 100 | -0.0 |
28/05/2021 |
11.69
|
13,000 | 11.69 | 11.76 | 11.69 | 0 | 0 | 0 |
27/05/2021 |
11.69
|
15,600 | 11.69 | 11.83 | 11.69 | 100 | 0 | 0.0 |
26/05/2021 |
11.69
|
4,700 | 11.69 | 11.76 | 11.69 | 0 | 0 | 0 |
25/05/2021 |
11.76
|
18,400 | 11.76 | 11.76 | 11.48 | 0 | 1,000 | -0.0 |
24/05/2021 |
11.76
|
44,800 | 11.20 | 11.76 | 11.20 | 0 | 0 | 0 |
21/05/2021 |
11.20
|
2,800 | 11.13 | 11.20 | 11.13 | 0 | 0 | 0 |
20/05/2021 |
11.13
|
3,300 | 11.13 | 11.13 | 11.07 | 0 | 0 | 0 |
19/05/2021 |
11.20
|
4,500 | 11.20 | 11.20 | 11.07 | 0 | 0 | 0 |
18/05/2021 |
11.27
|
4,509 | 11.27 | 11.41 | 11.13 | 0 | 0 | 0 |
17/05/2021 |
11.27
|
4,600 | 11.20 | 11.27 | 11.13 | 0 | 0 | 0 |
14/05/2021 |
11.27
|
4,900 | 11.27 | 11.27 | 11.13 | 0 | 0 | 0 |
13/05/2021 |
11.27
|
1,600 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
12/05/2021 |
11.34
|
10,100 | 11.27 | 11.34 | 11.27 | 0 | 0 | 0 |
11/05/2021 |
11.20
|
1,704 | 11.00 | 11.20 | 11.00 | 0 | 0 | 0 |
10/05/2021 |
11.20
|
15,500 | 11.00 | 11.20 | 11.00 | 0 | 0 | 0 |
07/05/2021 |
11.13
|
9,000 | 11.13 | 11.27 | 11.13 | 0 | 0 | 0 |
06/05/2021 |
11.34
|
5,709 | 11.27 | 11.34 | 11.20 | 0 | 1,700 | -0.0 |
05/05/2021 |
11.27
|
11,100 | 11.20 | 11.34 | 11.20 | 100 | 0 | 0.0 |
04/05/2021 |
11.34
|
16,600 | 11.34 | 11.34 | 11.13 | 1,000 | 0 | 0.0 |
29/04/2021 |
11.41
|
3,800 | 11.34 | 11.41 | 11.27 | 100 | 0 | 0.0 |
28/04/2021 |
11.48
|
2,100 | 11.34 | 11.48 | 11.34 | 0 | 0 | 0 |
27/04/2021 |
11.34
|
3,100 | 11.27 | 11.34 | 11.27 | 0 | 0 | 0 |
26/04/2021 |
11.48
|
19,700 | 11.48 | 11.55 | 11.27 | 1,000 | 0 | 0.0 |
23/04/2021 |
11.48
|
10,800 | 11.55 | 11.55 | 11.41 | 0 | 0 | 0 |
22/04/2021 |
11.48
|
18,500 | 11.48 | 11.62 | 11.48 | 2,900 | 0 | 0.0 |
20/04/2021 |
11.48
|
10,200 | 11.48 | 11.55 | 11.48 | 0 | 0 | 0 |
19/04/2021 |
11.48
|
16,500 | 11.55 | 11.55 | 11.41 | 0 | 0 | 0 |
16/04/2021 |
11.55
|
18,500 | 11.55 | 11.55 | 11.41 | 0 | 0 | 0 |
15/04/2021 |
11.62
|
15,900 | 11.69 | 11.76 | 11.62 | 5,000 | 0 | 0.1 |
14/04/2021 |
11.69
|
22,200 | 11.55 | 11.69 | 11.48 | 700 | 0 | 0.0 |
13/04/2021 |
11.55
|
19,900 | 11.48 | 11.69 | 11.48 | 8,200 | 0 | 0.1 |
12/04/2021 |
11.48
|
23,900 | 11.48 | 11.48 | 11.27 | 0 | 0 | 0 |
09/04/2021 |
11.41
|
5,000 | 11.48 | 11.48 | 11.41 | 0 | 0 | 0 |
08/04/2021 |
11.48
|
12,800 | 11.55 | 11.55 | 11.48 | 0 | 0 | 0 |
07/04/2021 |
11.55
|
2,909 | 11.55 | 11.55 | 11.48 | 0 | 0 | 0 |
06/04/2021 |
11.48
|
12,900 | 11.62 | 11.62 | 11.48 | 0 | 0 | 0 |
05/04/2021 |
11.55
|
7,800 | 11.55 | 11.62 | 11.55 | 0 | 0 | 0 |
02/04/2021 |
11.55
|
17,009 | 11.69 | 11.69 | 11.41 | 0 | 0 | 0 |
01/04/2021 |
11.69
|
11,050 | 11.69 | 11.90 | 11.55 | 500 | 0 | 0.0 |
31/03/2021 |
11.69
|
4,300 | 11.69 | 11.69 | 11.48 | 0 | 0 | 0 |
30/03/2021 |
11.76
|
2,005 | 11.41 | 11.76 | 11.41 | 0 | 0 | 0 |
29/03/2021 |
11.48
|
7,700 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
26/03/2021 |
11.41
|
1,800 | 11.62 | 11.62 | 11.41 | 0 | 0 | 0 |
25/03/2021 |
11.62
|
6,100 | 11.48 | 11.62 | 11.48 | 700 | 0 | 0.0 |
24/03/2021 |
11.48
|
6,369 | 11.83 | 11.83 | 11.48 | 0 | 0 | 0 |
23/03/2021 |
11.83
|
3,700 | 11.83 | 12.39 | 11.69 | 0 | 0 | 0 |
22/03/2021 |
11.76
|
4,600 | 11.69 | 11.76 | 11.69 | 0 | 0 | 0 |
19/03/2021 |
11.83
|
11,900 | 11.76 | 11.83 | 11.69 | 0 | 0 | 0 |
18/03/2021 |
11.90
|
8,000 | 12.11 | 12.11 | 11.76 | 0 | 0 | 0 |
17/03/2021 |
12.11
|
700 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
16/03/2021 |
12.11
|
4,800 | 12.04 | 12.11 | 12.04 | 0 | 0 | 0 |
15/03/2021 |
12.18
|
9,526 | 12.25 | 12.25 | 11.97 | 0 | 0 | 0 |
12/03/2021 |
12.11
|
17,900 | 12.53 | 12.53 | 12.11 | 0 | 1,200 | -0.0 |
11/03/2021 |
12.25
|
6,710 | 12.04 | 12.25 | 11.97 | 0 | 0 | 0 |
10/03/2021 |
12.11
|
10,900 | 12.46 | 12.53 | 11.90 | 0 | 0 | 0 |
09/03/2021 |
11.76
|
17,700 | 11.62 | 11.90 | 11.62 | 0 | 0 | 0 |
08/03/2021 |
11.55
|
8,447 | 11.62 | 11.76 | 11.55 | 0 | 0 | 0 |
05/03/2021 |
11.55
|
4,300 | 11.69 | 11.69 | 11.55 | 0 | 0 | 0 |
04/03/2021 |
11.62
|
7,000 | 11.55 | 11.69 | 11.55 | 1,000 | 0 | 0.0 |
03/03/2021 |
11.55
|
10,000 | 11.62 | 11.69 | 11.55 | 500 | 0 | 0.0 |
02/03/2021 |
11.62
|
2,500 | 11.69 | 11.69 | 11.55 | 0 | 0 | 0 |