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) |
2.70 | 9.31% | 144,100 | 0 | 0 |
29
32.10
32
|
2 tháng
(2025-05-26) |
2.40 | 8.19% | 205,000 | 0 | 0 |
28.60
32.10
32
|
3 tháng
(2025-04-28) |
2.20 | 7.46% | 370,500 | 0 | 0 |
28.60
32.10
32
|
6 tháng
(2025-02-03) |
-7 | -18.09% | 1,133,303 | -500 | -0.0 |
27.50
48.50
32
|
12 tháng
(2024-07-30) |
-2.37 | -6.97% | 1,233,620 | -500 | -0.0 |
27.50
48.50
32
|
24 tháng
(2023-08-07) |
-0.71 | -2.19% | 1,676,419 | -8,700 | -0.3 |
27.50
48.50
32
|
36 tháng
(2022-08-10) |
-5.44 | -14.65% | 1,738,355 | -17,600 | -0.6 |
22.34
48.50
32
|
60 tháng
(2020-08-20) |
3.93 | 14.14% | 2,880,995 | 179,080 | 11.1 |
22.34
48.50
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2019 |
18.94
|
1,000 | 19.04 | 19.04 | 18.59 | 0 | 0 | 0 |
07/11/2019 |
19.04
|
3,500 | 19.04 | 19.04 | 18.99 | 0 | 0 | 0 |
06/11/2019 |
19.04
|
2,300 | 18.59 | 19.04 | 18.99 | 0 | 0 | 0 |
05/11/2019 |
18.59
|
200 | 19.04 | 19.04 | 18.59 | 0 | 0 | 0 |
04/11/2019 |
19.04
|
8,400 | 18.59 | 19.04 | 18.74 | 0 | 0 | 0 |
01/11/2019 |
18.59
|
1,200 | 19.04 | 19.04 | 18.59 | 0 | 0 | 0 |
31/10/2019 |
19.04
|
1,000 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
30/10/2019 |
19.04
|
1,300 | 19.04 | 19.09 | 19.04 | 0 | 0 | 0 |
29/10/2019 |
19.04
|
2,100 | 19.24 | 19.29 | 19.04 | 0 | 0 | 0 |
28/10/2019 |
19.24
|
1,000 | 19.29 | 19.29 | 19.24 | 0 | 0 | 0 |
25/10/2019 |
19.29
|
1,300 | 19.44 | 19.44 | 19.29 | 0 | 0 | 0 |
24/10/2019 |
19.44
|
2,700 | 19.74 | 19.74 | 19.44 | 0 | 0 | 0 |
23/10/2019 |
19.74
|
1,700 | 19.94 | 19.94 | 19.29 | 0 | 0 | 0 |
22/10/2019 |
19.94
|
1,123 | 19.54 | 19.94 | 19.89 | 0 | 0 | 0 |
21/10/2019 |
19.54
|
2,400 | 20.04 | 20.04 | 19.54 | 0 | 0 | 0 |
18/10/2019 |
20.04
|
6,000 | 19.89 | 20.19 | 19.89 | 0 | 0 | 0 |
17/10/2019 |
19.89
|
12,200 | 19.99 | 20.04 | 18.59 | 0 | 0 | 0 |
16/10/2019 |
19.99
|
9,200 | 19.89 | 20.04 | 19.64 | 0 | 0 | 0 |
15/10/2019 |
19.89
|
15,000 | 18.54 | 19.89 | 18.54 | 10,700 | 0 | 0.4 |
14/10/2019 |
18.54
|
7,200 | 19.29 | 19.29 | 18.54 | 0 | 0 | 0 |
11/10/2019 |
19.29
|
1,500 | 19.04 | 19.29 | 19.29 | 0 | 0 | 0 |
10/10/2019 |
19.04
|
14,000 | 19.04 | 19.39 | 18.59 | 8,200 | 0 | 0.3 |
09/10/2019 |
19.04
|
2,500 | 18.69 | 19.09 | 18.34 | 1,100 | 0 | 0.0 |
08/10/2019 |
18.69
|
16,200 | 18.24 | 18.94 | 18.09 | 0 | 3,200 | -0.1 |
07/10/2019 |
18.24
|
600 | 18.34 | 18.34 | 18.24 | 0 | 0 | 0 |
04/10/2019 |
18.34
|
3,600 | 18.24 | 18.79 | 18.14 | 0 | 0 | 0 |
03/10/2019 |
18.24
|
6,200 | 18.44 | 18.44 | 17.59 | 0 | 0 | 0 |
02/10/2019 |
18.44
|
21,100 | 19.44 | 19.44 | 18.44 | 0 | 0 | 0 |
01/10/2019 |
19.44
|
1,600 | 19.39 | 19.54 | 19.44 | 0 | 0 | 0 |
30/09/2019 |
19.39
|
600 | 18.79 | 19.39 | 19.14 | 0 | 0 | 0 |
27/09/2019 |
18.79
|
11,100 | 18.79 | 19.04 | 18.79 | 0 | 0 | 0 |
26/09/2019 |
18.79
|
8,300 | 19.24 | 19.24 | 18.79 | 0 | 0 | 0 |
25/09/2019 |
19.24
|
4,600 | 19.24 | 19.54 | 19.14 | 0 | 0 | 0 |
24/09/2019 |
19.24
|
6,400 | 18.84 | 19.24 | 18.59 | 0 | 0 | 0 |
23/09/2019 |
18.84
|
10,000 | 18.94 | 19.09 | 18.49 | 0 | 0 | 0 |
20/09/2019 |
18.94
|
10,000 | 19.49 | 19.49 | 18.84 | 0 | 0 | 0 |
19/09/2019 |
19.49
|
6,300 | 19.79 | 19.79 | 19.29 | 0 | 0 | 0 |
18/09/2019 |
19.79
|
3,200 | 19.19 | 19.79 | 19.44 | 0 | 0 | 0 |
17/09/2019 |
19.19
|
12,300 | 19.94 | 19.99 | 19.19 | 0 | 0 | 0 |
16/09/2019 |
19.94
|
7,325 | 19.69 | 19.94 | 19.64 | 0 | 0 | 0 |
13/09/2019 |
19.69
|
3,400 | 20.04 | 20.04 | 19.59 | 0 | 0 | 0 |
12/09/2019 |
20.04
|
4,500 | 19.54 | 20.04 | 19.49 | 0 | 0 | 0 |
11/09/2019 |
19.54
|
7,625 | 19.04 | 20.04 | 19.14 | 0 | 0 | 0 |
10/09/2019 |
19.04
|
38,640 | 20.04 | 21.24 | 18.79 | 0 | 0 | 0 |
09/09/2019 |
20.04
|
17,220 | 21.04 | 21.04 | 20.04 | 0 | 0 | 0 |
06/09/2019 |
21.04
|
2,210 | 20.84 | 21.04 | 20.84 | 0 | 0 | 0 |
05/09/2019 |
20.84
|
800 | 21.04 | 22.05 | 20.84 | 0 | 0 | 0 |
04/09/2019 |
21.04
|
11,710 | 21.29 | 21.44 | 20.59 | 0 | 0 | 0 |
03/09/2019 |
21.29
|
6,210 | 21.84 | 21.84 | 21.29 | 0 | 0 | 0 |
30/08/2019 |
21.84
|
2,400 | 22.30 | 22.30 | 21.59 | 0 | 0 | 0 |
29/08/2019 |
22.30
|
3,100 | 21.94 | 22.30 | 21.39 | 0 | 0 | 0 |
28/08/2019 |
21.94
|
6,600 | 22.55 | 22.55 | 21.74 | 0 | 0 | 0 |
27/08/2019 |
22.55
|
2,900 | 22.80 | 23.05 | 22.55 | 0 | 0 | 0 |
26/08/2019 |
22.80
|
4,400 | 22.85 | 23.45 | 22.35 | 0 | 0 | 0 |
23/08/2019 |
22.85
|
5,000 | 23.30 | 23.30 | 22.85 | 0 | 0 | 0 |
22/08/2019 |
23.30
|
8,100 | 23.05 | 23.30 | 22.80 | 0 | 0 | 0 |
21/08/2019 |
23.05
|
14,430 | 24.10 | 24.10 | 23.05 | 0 | 0 | 0 |
20/08/2019 |
24.10
|
4,700 | 24.05 | 25.20 | 22.50 | 0 | 0 | 0 |
19/08/2019 |
24.05
|
1,702 | 23.80 | 24.55 | 24.05 | 0 | 0 | 0 |
16/08/2019 |
23.80
|
8,430 | 23.80 | 24.05 | 23.10 | 0 | 0 | 0 |
15/08/2019 |
23.80
|
7,640 | 24.05 | 24.05 | 23.45 | 0 | 0 | 0 |
14/08/2019 |
24.05
|
13,540 | 25.30 | 25.30 | 23.90 | 0 | 0 | 0 |
13/08/2019 |
25.30
|
3,300 | 25.80 | 26.50 | 24.30 | 0 | 0 | 0 |
12/08/2019 |
25.80
|
9,900 | 25.80 | 25.80 | 24.05 | 0 | 0 | 0 |
09/08/2019 |
25.80
|
10,400 | 26.05 | 26.05 | 25.15 | 0 | 0 | 0 |
08/08/2019 |
26.05
|
25,040 | 27.21 | 27.21 | 25.35 | 0 | 0 | 0 |
07/08/2019 |
27.21
|
23,030 | 26.96 | 28.56 | 26.30 | 600 | 0 | 0.0 |
06/08/2019 |
26.96
|
24,700 | 26.10 | 27.56 | 25.60 | 0 | 0 | 0 |
05/08/2019 |
26.10
|
33,580 | 24.20 | 26.55 | 24.60 | 0 | 0 | 0 |
02/08/2019 |
24.20
|
22,800 | 23.95 | 25.05 | 23.70 | 0 | 0 | 0 |
01/08/2019 |
23.95
|
18,600 | 23.20 | 23.95 | 23.15 | 0 | 0 | 0 |
31/07/2019 |
23.20
|
2,800 | 23.55 | 23.55 | 23.15 | 0 | 0 | 0 |
30/07/2019 |
23.55
|
9,800 | 23.90 | 24.05 | 23.05 | 3,200 | 0 | 0.2 |
29/07/2019 |
23.90
|
1,800 | 23.55 | 24.05 | 23.90 | 0 | 0 | 0 |
26/07/2019 |
23.55
|
4,000 | 23.30 | 24.05 | 23.05 | 0 | 0 | 0 |
25/07/2019 |
23.30
|
2,550 | 24.20 | 24.20 | 23.30 | 100 | 0 | 0.0 |
24/07/2019 |
24.20
|
3,000 | 24.20 | 25.05 | 24.20 | 0 | 0 | 0 |
23/07/2019 |
24.20
|
26,945 | 22.95 | 25.45 | 22.45 | 0 | 400 | -0.0 |
22/07/2019 |
22.95
|
19,600 | 21.69 | 22.95 | 21.54 | 0 | 0 | 0 |
19/07/2019 |
21.69
|
4,500 | 21.29 | 21.69 | 21.29 | 0 | 0 | 0 |
18/07/2019 |
21.29
|
22,000 | 21.69 | 21.79 | 21.04 | 400 | 0 | 0.0 |
17/07/2019 |
21.69
|
7,100 | 21.79 | 21.84 | 21.59 | 0 | 0 | 0 |
16/07/2019 |
21.79
|
6,200 | 21.49 | 22.05 | 21.54 | 0 | 0 | 0 |
15/07/2019 |
21.49
|
2,650 | 21.49 | 21.69 | 21.24 | 0 | 0 | 0 |
12/07/2019 |
21.49
|
9,900 | 21.89 | 21.89 | 21.14 | 100 | 0 | 0.0 |
11/07/2019 |
21.89
|
6,400 | 21.49 | 21.89 | 21.54 | 0 | 0 | 0 |
10/07/2019 |
21.49
|
5,600 | 20.99 | 21.69 | 20.89 | 0 | 0 | 0 |
09/07/2019 |
20.99
|
5,050 | 21.04 | 21.74 | 20.99 | 0 | 0 | 0 |
08/07/2019 |
21.04
|
1,600 | 21.24 | 21.24 | 21.04 | 100 | 0 | 0.0 |
05/07/2019 |
21.24
|
3,600 | 21.29 | 21.29 | 20.79 | 0 | 0 | 0 |
04/07/2019 |
21.29
|
5,500 | 21.04 | 21.49 | 20.79 | 0 | 0 | 0 |
03/07/2019 |
21.04
|
12,400 | 20.99 | 21.04 | 20.79 | 100 | 0 | 0.0 |
02/07/2019 |
20.99
|
2,900 | 20.94 | 21.04 | 20.79 | 0 | 0 | 0 |
01/07/2019 |
20.94
|
2,300 | 21.19 | 21.19 | 20.94 | 100 | 0 | 0.0 |
28/06/2019 |
21.19
|
200 | 20.99 | 21.19 | 20.69 | 0 | 0 | 0 |
27/06/2019 |
20.99
|
1,400 | 20.94 | 21.04 | 20.74 | 0 | 0 | 0 |
26/06/2019 |
20.94
|
5,400 | 21.04 | 21.04 | 20.59 | 0 | 0 | 0 |
25/06/2019 |
21.04
|
1,500 | 20.69 | 21.04 | 20.64 | 0 | 0 | 0 |
24/06/2019 |
20.69
|
7,600 | 20.84 | 21.49 | 20.64 | 0 | 0 | 0 |
21/06/2019 |
20.84
|
2,100 | 21.14 | 21.14 | 20.64 | 0 | 0 | 0 |