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) |
4.90 | 11.34% | 44,203,900 | -2,952,400 | -110.6 |
42.80
48.10
47.45
|
2 tháng
(2025-05-26) |
7.71 | 19.09% | 76,993,200 | -3,846,400 | -140.6 |
40.33
48.10
47.45
|
3 tháng
(2025-04-28) |
16.82 | 53.79% | 95,113,100 | -3,560,000 | -141.3 |
30.85
48.10
47.45
|
6 tháng
(2025-02-03) |
20.52 | 74.39% | 136,757,000 | -2,585,256 | -94.9 |
25.98
48.10
47.45
|
12 tháng
(2024-07-30) |
16.33 | 51.41% | 223,925,700 | -2,788,961 | -106.5 |
25.98
48.10
47.45
|
24 tháng
(2023-08-07) |
22.38 | 87.02% | 477,016,000 | 448,039 | 40.6 |
20.24
48.10
47.45
|
36 tháng
(2022-08-10) |
19.42 | 67.73% | 696,336,300 | 446,977 | 37.1 |
10.87
48.10
47.45
|
60 tháng
(2020-08-20) |
39.18 | 439.17% | 1,086,638,060 | 1,096,137 | 45.6 |
8.84
55.35
47.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/12/2019 |
17.17
|
47,100 | 17.28 | 17.32 | 17.09 | 0 | 1,450 | -0.1 |
12/12/2019 |
17.28
|
68,380 | 17.11 | 17.32 | 17.09 | 360 | 0 | 0.0 |
11/12/2019 |
17.11
|
54,940 | 16.74 | 17.13 | 16.74 | 580 | 1,460 | -0.0 |
10/12/2019 |
16.74
|
128,470 | 17.22 | 17.22 | 16.70 | 1,000 | 4,600 | -0.2 |
09/12/2019 |
17.22
|
50,200 | 17.09 | 17.26 | 17.01 | 22,990 | 3,160 | 0.9 |
06/12/2019 |
17.09
|
64,510 | 17.28 | 17.36 | 17.09 | 160 | 5,180 | -0.2 |
05/12/2019 |
17.28
|
84,570 | 17.01 | 17.32 | 17.01 | 0 | 20 | -0.0 |
04/12/2019 |
17.01
|
40,730 | 16.82 | 17.01 | 16.82 | 0 | 2,410 | -0.1 |
03/12/2019 |
16.82
|
188,820 | 16.51 | 17.13 | 16.51 | 7,500 | 19,610 | -0.5 |
02/12/2019 |
16.51
|
209,920 | 17.65 | 17.86 | 16.51 | 1,750 | 4,060 | -0.1 |
29/11/2019 |
17.65
|
112,640 | 17.63 | 17.86 | 17.61 | 1,040 | 830 | 0.0 |
28/11/2019 |
17.63
|
188,930 | 18.09 | 18.09 | 17.55 | 600 | 6,760 | -0.3 |
27/11/2019 |
18.09
|
64,740 | 18.29 | 18.37 | 18.09 | 0 | 5,080 | -0.2 |
26/11/2019 |
18.29
|
62,580 | 18.17 | 18.69 | 18.21 | 460 | 1,780 | -0.1 |
25/11/2019 |
18.17
|
102,090 | 18.17 | 18.35 | 17.98 | 70 | 5,910 | -0.3 |
22/11/2019 |
18.17
|
151,560 | 18.79 | 18.94 | 17.86 | 1,630 | 3,570 | -0.1 |
21/11/2019 |
18.79
|
178,900 | 18.71 | 18.93 | 18.58 | 2,660 | 360 | 0.1 |
20/11/2019 |
18.71
|
54,890 | 18.83 | 18.94 | 18.71 | 0 | 1,070 | -0.1 |
19/11/2019 |
18.83
|
103,800 | 18.71 | 18.87 | 18.58 | 6,500 | 0 | 0.3 |
18/11/2019 |
18.71
|
191,380 | 19.02 | 19.02 | 18.56 | 4,300 | 3,640 | 0.0 |
15/11/2019 |
19.02
|
143,690 | 18.94 | 19.10 | 18.79 | 8,910 | 0 | 0.4 |
14/11/2019 |
18.94
|
112,170 | 18.83 | 19.10 | 18.75 | 3,610 | 910 | 0.1 |
13/11/2019 |
18.83
|
174,500 | 19.12 | 19.18 | 18.81 | 2,030 | 7,610 | -0.3 |
12/11/2019 |
19.12
|
307,350 | 18.42 | 19.12 | 18.37 | 7,200 | 30 | 0.3 |
11/11/2019 |
18.42
|
132,860 | 18.37 | 18.64 | 18.23 | 1,530 | 5,320 | -0.2 |
08/11/2019 |
18.37
|
160,930 | 18.37 | 18.60 | 18.17 | 3,950 | 1,410 | 0.1 |
07/11/2019 |
18.37
|
181,410 | 17.86 | 18.44 | 17.82 | 9,070 | 0 | 0.4 |
06/11/2019 |
17.86
|
153,840 | 17.79 | 17.98 | 17.67 | 2,600 | 740 | 0.1 |
05/11/2019 |
17.79
|
80,600 | 17.51 | 17.98 | 17.48 | 2,320 | 0 | 0.1 |
04/11/2019 |
17.51
|
198,470 | 17.73 | 17.79 | 17.51 | 0 | 610 | -0.0 |
01/11/2019 |
17.73
|
153,800 | 17.84 | 17.84 | 17.67 | 0 | 540 | -0.0 |
31/10/2019 |
17.84
|
146,270 | 17.88 | 18.09 | 17.71 | 2,110 | 2,540 | -0.0 |
30/10/2019 |
17.88
|
135,140 | 17.88 | 17.96 | 17.71 | 90 | 1,230 | -0.1 |
29/10/2019 |
17.88
|
104,400 | 18.02 | 18.02 | 17.82 | 3,020 | 0 | 0.1 |
28/10/2019 |
18.02
|
151,810 | 17.30 | 18.08 | 17.30 | 5,300 | 0 | 0.2 |
25/10/2019 |
17.30
|
118,980 | 17.28 | 17.40 | 16.93 | 4,840 | 0 | 0.2 |
24/10/2019 |
17.28
|
68,170 | 17.24 | 17.44 | 17.09 | 0 | 0 | 0 |
23/10/2019 |
17.24
|
254,360 | 16.93 | 17.46 | 16.63 | 2,870 | 0 | 0.1 |
22/10/2019 |
16.93
|
131,720 | 16.47 | 17.05 | 16.28 | 360 | 0 | 0.0 |
21/10/2019 |
16.47
|
433,470 | 17.61 | 17.61 | 16.47 | 0 | 0 | 0 |
18/10/2019 |
17.61
|
89,000 | 17.51 | 17.88 | 17.51 | 0 | 0 | 0 |
17/10/2019 |
17.51
|
123,520 | 17.21 | 17.63 | 17.13 | 0 | 0 | 0 |
16/10/2019 |
17.21
|
61,370 | 17.28 | 17.40 | 17.15 | 0 | 0 | 0 |
15/10/2019 |
17.28
|
48,590 | 17.40 | 17.44 | 17.26 | 0 | 0 | 0 |
14/10/2019 |
17.40
|
114,640 | 17.26 | 17.59 | 17.19 | 29,360 | 0 | 1.3 |
11/10/2019 |
17.26
|
81,810 | 17.13 | 17.51 | 17.01 | 0 | 0 | 0 |
10/10/2019 |
17.13
|
271,660 | 17.48 | 17.59 | 16.90 | 0 | 0 | 0 |
09/10/2019 |
17.48
|
392,980 | 17.98 | 18.25 | 17.21 | 0 | 0 | 0 |
08/10/2019 |
17.98
|
119,820 | 17.98 | 18.25 | 17.79 | 0 | 960 | -0.0 |
07/10/2019 |
17.98
|
107,790 | 18.44 | 18.56 | 17.98 | 0 | 0 | 0 |
04/10/2019 |
18.44
|
112,460 | 18.62 | 18.75 | 18.40 | 0 | 0 | 0 |
03/10/2019 |
18.62
|
280,060 | 18.06 | 18.75 | 17.79 | 0 | 0 | 0 |
02/10/2019 |
18.06
|
80,480 | 18.25 | 18.56 | 18.06 | 13,580 | 0 | 0.6 |
01/10/2019 |
18.25
|
325,950 | 17.09 | 18.27 | 16.90 | 17,980 | 100 | 0.8 |
30/09/2019 |
17.09
|
76,110 | 17.17 | 17.21 | 17.01 | 0 | 0 | 0 |
27/09/2019 |
17.17
|
70,880 | 17.17 | 17.32 | 16.90 | 0 | 0 | 0 |
26/09/2019 |
17.17
|
81,380 | 17.24 | 17.28 | 17.01 | 0 | 0 | 0 |
25/09/2019 |
17.24
|
139,380 | 16.74 | 17.24 | 16.47 | 0 | 2,470 | -0.1 |
24/09/2019 |
16.74
|
85,690 | 16.51 | 16.82 | 16.43 | 0 | 0 | 0 |
23/09/2019 |
16.51
|
64,720 | 16.43 | 16.82 | 16.28 | 0 | 0 | 0 |
20/09/2019 |
16.43
|
182,670 | 16.63 | 16.63 | 16.26 | 0 | 630 | -0.0 |
19/09/2019 |
16.63
|
322,410 | 17.11 | 17.30 | 16.59 | 0 | 3,420 | -0.1 |
18/09/2019 |
17.11
|
107,440 | 17.22 | 17.44 | 17.11 | 0 | 5,000 | -0.2 |
17/09/2019 |
17.22
|
65,470 | 17.32 | 17.40 | 17.21 | 0 | 0 | 0 |
16/09/2019 |
17.32
|
140,780 | 17.07 | 17.59 | 17.03 | 6,250 | 2,000 | 0.2 |
13/09/2019 |
17.07
|
110,760 | 16.78 | 17.09 | 16.32 | 0 | 3,000 | -0.1 |
12/09/2019 |
16.78
|
79,660 | 16.43 | 16.84 | 16.63 | 0 | 0 | 0 |
11/09/2019 |
16.43
|
121,430 | 16.16 | 16.63 | 15.85 | 0 | 4,000 | -0.2 |
10/09/2019 |
16.16
|
282,420 | 16.90 | 16.90 | 15.85 | 0 | 3,000 | -0.1 |
09/09/2019 |
16.90
|
174,210 | 17.21 | 17.24 | 16.90 | 0 | 0 | 0 |
06/09/2019 |
17.21
|
175,990 | 17.19 | 17.75 | 17.19 | 800 | 2,560 | -0.1 |
05/09/2019 |
17.19
|
212,570 | 16.43 | 17.19 | 16.43 | 1,400 | 0 | 0.1 |
04/09/2019 |
16.43
|
516,180 | 16.93 | 16.93 | 16.12 | 0 | 0 | 0 |
03/09/2019 |
16.93
|
331,230 | 17.30 | 17.94 | 16.55 | 0 | 0 | 0 |
30/08/2019 |
17.30
|
1,033,200 | 18.60 | 18.79 | 17.30 | 450 | 119,640 | -5.6 |
29/08/2019 |
18.60
|
938,820 | 19.80 | 19.87 | 18.42 | 0 | 13,450 | -0.7 |
28/08/2019 |
19.80
|
407,360 | 20.65 | 20.68 | 19.64 | 510 | 0 | 0.0 |
27/08/2019 |
20.65
|
310,380 | 20.61 | 20.99 | 20.38 | 0 | 0 | 0 |
26/08/2019 |
20.61
|
390,800 | 20.45 | 20.88 | 20.30 | 160 | 0 | 0.0 |
23/08/2019 |
20.45
|
508,020 | 20.53 | 20.68 | 19.80 | 3,150 | 1,000 | 0.1 |
22/08/2019 |
20.53
|
338,010 | 20.14 | 20.96 | 20.14 | 11,900 | 0 | 0.6 |
21/08/2019 |
20.14
|
435,590 | 20.30 | 20.99 | 20.07 | 400 | 0 | 0.0 |
20/08/2019 |
20.30
|
820,300 | 18.98 | 20.30 | 19.33 | 6,000 | 0 | 0.3 |
19/08/2019 |
18.98
|
287,270 | 18.60 | 19.12 | 18.60 | 0 | 0 | 0 |
16/08/2019 |
18.60
|
794,490 | 18.17 | 19.06 | 18.13 | 10,000 | 0 | 0.5 |
15/08/2019 |
18.17
|
554,520 | 18.17 | 18.33 | 17.80 | 0 | 400 | -0.0 |
14/08/2019 |
18.17
|
578,410 | 18.56 | 18.94 | 17.98 | 0 | 0 | 0 |
13/08/2019 |
18.56
|
465,220 | 18.56 | 18.94 | 18.37 | 0 | 2,300 | -0.1 |
12/08/2019 |
18.56
|
233,650 | 18.56 | 19.14 | 18.37 | 0 | 0 | 0 |
09/08/2019 |
18.56
|
390,530 | 18.91 | 19.64 | 18.56 | 400 | 0 | 0.0 |
08/08/2019 |
18.91
|
673,070 | 18.06 | 19.22 | 18.06 | 0 | 0 | 0 |
07/08/2019 |
18.06
|
446,140 | 18.25 | 18.56 | 17.90 | 100 | 0 | 0.0 |
06/08/2019 |
18.25
|
420,520 | 18.17 | 18.56 | 17.90 | 1,000 | 0 | 0.0 |
05/08/2019 |
18.17
|
457,490 | 17.79 | 18.64 | 17.79 | 400 | 0 | 0.0 |
02/08/2019 |
17.79
|
475,710 | 17.01 | 17.98 | 16.95 | 1,400 | 0 | 0.1 |
01/08/2019 |
17.01
|
193,190 | 16.95 | 17.13 | 16.74 | 0 | 4,290 | -0.2 |
31/07/2019 |
16.95
|
415,500 | 16.63 | 17.17 | 16.63 | 0 | 0 | 0 |
30/07/2019 |
16.63
|
333,040 | 16.78 | 17.13 | 16.57 | 0 | 0 | 0 |
29/07/2019 |
16.78
|
293,800 | 16.05 | 16.82 | 16.08 | 0 | 0 | 0 |
26/07/2019 |
16.05
|
157,860 | 15.93 | 16.12 | 15.85 | 0 | 0 | 0 |