Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.20 | 0.92% | 10,656,700 | 26,500 | 2.1 |
21.65
22.50
22.40
|
2 tháng
(2025-05-23) |
-0.10 | -0.45% | 21,238,700 | -395,600 | -7.2 |
21.50
22.55
22.40
|
3 tháng
(2025-04-23) |
0.10 | 0.46% | 29,405,100 | -59,200 | -3.8 |
21.35
22.80
22.40
|
6 tháng
(2025-01-23) |
1.05 | 5.01% | 43,203,500 | -1,359,221 | -30.2 |
18.30
22.80
22.40
|
12 tháng
(2024-07-29) |
-7.16 | -24.55% | 63,153,700 | -2,133,943 | -49.5 |
18.30
30.19
22.40
|
24 tháng
(2023-08-02) |
-3.03 | -12.12% | 134,934,600 | -1,601,415 | -33.2 |
18.30
32.15
22.40
|
36 tháng
(2022-08-08) |
4.81 | 27.98% | 270,117,300 | -1,493,514 | -33.7 |
15.35
32.15
22.40
|
60 tháng
(2020-08-17) |
8.66 | 64.97% | 418,600,330 | -1,559,734 | -37.7 |
12.24
32.15
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/05/2020 |
12.97
|
148,960 | 13.55 | 13.55 | 12.97 | 0 | 0 | 0 |
08/05/2020 |
13.55
|
157,660 | 13.70 | 13.70 | 12.85 | 0 | 0 | 0 |
07/05/2020 |
13.70
|
188,860 | 13.31 | 13.70 | 12.39 | 0 | 42,680 | -0.9 |
06/05/2020 |
13.31
|
39,770 | 13.64 | 13.64 | 12.70 | 0 | 10,740 | -0.2 |
05/05/2020 |
13.64
|
144,220 | 13.88 | 13.88 | 13.34 | 0 | 0 | 0 |
04/05/2020 |
13.88
|
150,760 | 13.64 | 13.88 | 12.70 | 0 | 15,990 | -0.3 |
29/04/2020 |
13.64
|
143,120 | 13.49 | 13.64 | 12.54 | 2,530 | 16,820 | -0.3 |
28/04/2020 |
13.49
|
146,030 | 13.52 | 13.61 | 13.28 | 0 | 0 | 0 |
27/04/2020 |
13.52
|
155,530 | 13.82 | 13.82 | 13.34 | 0 | 1,750 | -0.0 |
24/04/2020 |
13.82
|
138,120 | 13.70 | 13.82 | 12.76 | 0 | 2,130 | -0.0 |
23/04/2020 |
13.70
|
179,170 | 13.76 | 13.82 | 12.97 | 0 | 2,680 | -0.1 |
22/04/2020 |
13.76
|
146,070 | 13.76 | 13.85 | 13.00 | 0 | 0 | 0 |
21/04/2020 |
13.76
|
147,090 | 13.03 | 13.76 | 12.18 | 0 | 320 | -0.0 |
20/04/2020 |
13.03
|
153,460 | 13.21 | 13.21 | 12.79 | 0 | 1,010 | -0.0 |
17/04/2020 |
13.21
|
129,360 | 13.40 | 13.40 | 13.06 | 0 | 200 | -0.0 |
16/04/2020 |
13.40
|
158,230 | 13.24 | 13.52 | 13.00 | 0 | 730 | -0.0 |
15/04/2020 |
13.24
|
151,470 | 13.82 | 13.94 | 13.18 | 0 | 3,470 | -0.1 |
14/04/2020 |
13.82
|
136,360 | 13.70 | 13.82 | 12.76 | 0 | 3,650 | -0.1 |
13/04/2020 |
13.70
|
142,960 | 13.70 | 13.94 | 12.79 | 0 | 7,190 | -0.2 |
10/04/2020 |
13.70
|
155,650 | 13.43 | 13.70 | 13.18 | 0 | 1,490 | -0.0 |
09/04/2020 |
13.43
|
145,610 | 13.40 | 13.52 | 13.09 | 1,300 | 1,500 | -0.0 |
08/04/2020 |
13.40
|
141,270 | 13.64 | 13.85 | 13.18 | 6,550 | 0 | 0.1 |
07/04/2020 |
13.64
|
151,330 | 13.58 | 13.64 | 13.28 | 100 | 0 | 0.0 |
06/04/2020 |
13.58
|
141,460 | 13.40 | 13.70 | 13.09 | 6,790 | 220 | 0.1 |
03/04/2020 |
13.40
|
151,000 | 13.40 | 13.46 | 13.15 | 0 | 0 | 0 |
01/04/2020 |
13.40
|
134,950 | 13.31 | 13.64 | 13.06 | 1,880 | 380 | 0.0 |
31/03/2020 |
13.31
|
148,940 | 13.31 | 13.55 | 13.00 | 1,920 | 0 | 0.0 |
30/03/2020 |
13.31
|
146,370 | 13.40 | 13.40 | 13.09 | 0 | 490 | -0.0 |
27/03/2020 |
13.40
|
143,720 | 13.73 | 13.73 | 13.40 | 3,110 | 0 | 0.1 |
26/03/2020 |
13.73
|
148,590 | 13.73 | 13.88 | 13.28 | 4,310 | 0 | 0.1 |
25/03/2020 |
13.73
|
143,620 | 13.61 | 13.73 | 13.15 | 1,000 | 0 | 0.0 |
24/03/2020 |
13.61
|
154,830 | 13.52 | 13.61 | 13.15 | 0 | 0 | 0 |
23/03/2020 |
13.52
|
142,220 | 13.52 | 13.64 | 13.24 | 0 | 0 | 0 |
20/03/2020 |
13.52
|
144,680 | 13.34 | 13.52 | 13.06 | 0 | 0 | 0 |
19/03/2020 |
13.34
|
144,250 | 13.15 | 13.46 | 12.85 | 0 | 0 | 0 |
18/03/2020 |
13.15
|
144,010 | 13.09 | 13.15 | 12.97 | 0 | 0 | 0 |
17/03/2020 |
13.09
|
157,090 | 12.91 | 13.09 | 12.48 | 0 | 0 | 0 |
16/03/2020 |
12.91
|
150,060 | 12.64 | 12.91 | 12.18 | 0 | 400 | -0.0 |
13/03/2020 |
12.64
|
139,710 | 13.24 | 13.24 | 12.48 | 0 | 230 | -0.0 |
12/03/2020 |
13.24
|
129,200 | 13.58 | 13.58 | 13.21 | 0 | 90 | -0.0 |
11/03/2020 |
13.58
|
147,450 | 13.58 | 13.58 | 13.24 | 0 | 600 | -0.0 |
10/03/2020 |
13.58
|
149,770 | 13.82 | 13.82 | 13.40 | 0 | 740 | -0.0 |
09/03/2020 |
13.82
|
126,490 | 13.28 | 13.82 | 12.45 | 270 | 0 | 0.0 |
06/03/2020 |
13.28
|
166,460 | 13.43 | 13.43 | 13.06 | 0 | 7,460 | -0.2 |
05/03/2020 |
13.43
|
145,950 | 13.79 | 13.82 | 13.43 | 1,790 | 0 | 0.0 |
04/03/2020 |
13.79
|
146,100 | 13.76 | 13.79 | 13.40 | 0 | 0 | 0 |
03/03/2020 |
13.76
|
153,730 | 13.82 | 13.82 | 13.40 | 0 | 50 | -0.0 |
02/03/2020 |
13.82
|
156,220 | 13.82 | 13.82 | 13.43 | 0 | 0 | 0 |
28/02/2020 |
13.82
|
143,090 | 13.76 | 13.82 | 13.40 | 0 | 0 | 0 |
27/02/2020 |
13.76
|
152,850 | 13.76 | 13.88 | 13.43 | 0 | 0 | 0 |
26/02/2020 |
13.76
|
148,030 | 13.76 | 13.82 | 13.34 | 0 | 0 | 0 |
25/02/2020 |
13.76
|
157,680 | 13.40 | 13.76 | 13.09 | 0 | 0 | 0 |
24/02/2020 |
13.40
|
146,980 | 13.82 | 13.82 | 13.15 | 0 | 0 | 0 |
21/02/2020 |
13.82
|
153,270 | 13.70 | 13.82 | 13.40 | 0 | 0 | 0 |
20/02/2020 |
13.70
|
131,600 | 14.19 | 14.19 | 13.46 | 0 | 0 | 0 |
19/02/2020 |
14.19
|
164,240 | 13.82 | 14.19 | 13.46 | 0 | 250 | -0.0 |
18/02/2020 |
13.82
|
182,200 | 13.31 | 13.82 | 13.09 | 0 | 0 | 0 |
17/02/2020 |
13.31
|
172,440 | 13.52 | 13.88 | 12.57 | 0 | 80 | -0.0 |
14/02/2020 |
13.52
|
228,500 | 14.01 | 14.01 | 13.52 | 0 | 0 | 0 |
13/02/2020 |
14.01
|
155,220 | 13.52 | 14.01 | 13.15 | 0 | 540 | -0.0 |
12/02/2020 |
13.52
|
164,420 | 13.58 | 13.58 | 13.18 | 0 | 280 | -0.0 |
11/02/2020 |
13.58
|
142,150 | 13.88 | 13.88 | 13.43 | 0 | 1,850 | -0.0 |
10/02/2020 |
13.88
|
148,240 | 13.67 | 13.94 | 13.09 | 0 | 2,210 | -0.0 |
07/02/2020 |
13.67
|
137,830 | 14.34 | 14.34 | 13.40 | 0 | 3,260 | -0.1 |
06/02/2020 |
14.34
|
91,480 | 14.31 | 14.49 | 13.34 | 0 | 1,790 | -0.0 |
05/02/2020 |
14.31
|
151,280 | 13.76 | 14.31 | 13.37 | 0 | 2,040 | -0.0 |
04/02/2020 |
13.76
|
150,460 | 14.07 | 14.19 | 13.28 | 0 | 1,640 | -0.0 |
03/02/2020 |
14.07
|
154,810 | 13.85 | 14.07 | 13.18 | 0 | 3,980 | -0.1 |
31/01/2020 |
13.85
|
140,210 | 13.91 | 13.91 | 13.49 | 0 | 1,110 | -0.0 |
30/01/2020 |
13.91
|
157,890 | 14.13 | 14.25 | 13.82 | 60 | 0 | 0.0 |
22/01/2020 |
14.13
|
185,540 | 13.88 | 14.13 | 13.70 | 11,900 | 0 | 0.3 |
21/01/2020 |
13.88
|
137,390 | 13.94 | 14.01 | 13.73 | 2,990 | 0 | 0.1 |
20/01/2020 |
13.94
|
154,800 | 13.85 | 14.01 | 13.73 | 1,000 | 0 | 0.0 |
17/01/2020 |
13.85
|
135,820 | 13.91 | 14.13 | 13.76 | 2,890 | 0 | 0.1 |
16/01/2020 |
13.91
|
158,810 | 13.88 | 13.94 | 13.70 | 0 | 0 | 0 |
15/01/2020 |
13.88
|
150,180 | 14.10 | 14.13 | 13.70 | 0 | 20 | -0.0 |
14/01/2020 |
14.10
|
127,770 | 13.98 | 14.10 | 13.70 | 0 | 0 | 0 |
13/01/2020 |
13.98
|
150,920 | 13.94 | 14.01 | 13.64 | 190 | 0 | 0.0 |
10/01/2020 |
13.94
|
173,070 | 13.76 | 13.94 | 13.31 | 20 | 0 | 0.0 |
09/01/2020 |
13.76
|
156,550 | 13.70 | 13.88 | 13.34 | 50 | 0 | 0.0 |
08/01/2020 |
13.70
|
156,300 | 13.21 | 13.76 | 12.67 | 0 | 380 | -0.0 |
07/01/2020 |
13.21
|
106,950 | 13.55 | 13.55 | 13.18 | 0 | 11,850 | -0.3 |
06/01/2020 |
13.55
|
182,260 | 13.55 | 14.13 | 13.40 | 0 | 0 | 0 |
03/01/2020 |
13.55
|
164,370 | 14.31 | 14.31 | 13.55 | 380 | 5,250 | -0.1 |
02/01/2020 |
14.31
|
181,600 | 14.19 | 14.34 | 13.58 | 0 | 190 | -0.0 |
31/12/2019 |
14.19
|
162,100 | 14.25 | 14.31 | 13.70 | 0 | 0 | 0 |
30/12/2019 |
14.25
|
165,460 | 14.22 | 14.28 | 13.70 | 0 | 260 | -0.0 |
27/12/2019 |
14.22
|
150,250 | 14.13 | 14.37 | 13.70 | 0 | 0 | 0 |
26/12/2019 |
14.13
|
173,410 | 13.70 | 14.13 | 13.52 | 0 | 160 | -0.0 |
25/12/2019 |
13.70
|
156,140 | 13.52 | 13.98 | 13.46 | 0 | 620 | -0.0 |
24/12/2019 |
13.52
|
137,350 | 13.46 | 13.82 | 13.15 | 0 | 220 | -0.0 |
23/12/2019 |
13.46
|
152,860 | 13.82 | 13.82 | 13.34 | 0 | 520 | -0.0 |
20/12/2019 |
13.82
|
177,820 | 13.94 | 13.94 | 13.58 | 0 | 3,120 | -0.1 |
19/12/2019 |
13.94
|
159,290 | 13.88 | 14.01 | 13.52 | 0 | 500 | -0.0 |
18/12/2019 |
13.88
|
179,690 | 13.98 | 14.01 | 13.40 | 0 | 440 | -0.0 |
17/12/2019 |
13.98
|
156,800 | 13.82 | 14.13 | 13.46 | 0 | 870 | -0.0 |
16/12/2019 |
13.82
|
137,570 | 13.98 | 14.92 | 13.67 | 0 | 440 | -0.0 |
13/12/2019 |
13.98
|
106,200 | 13.85 | 14.13 | 13.79 | 0 | 190 | -0.0 |
12/12/2019 |
13.85
|
154,350 | 14.55 | 14.68 | 13.70 | 0 | 1,760 | -0.0 |
11/12/2019 |
14.55
|
200,750 | 14.49 | 14.55 | 13.58 | 0 | 260 | -0.0 |