Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
1.20 | 3.33% | 69,000 | -400 | -0.0 |
34.50
37.50
36.80
|
2 tháng
(2025-05-12) |
2.70 | 7.83% | 126,900 | -400 | -0.0 |
34.10
37.50
36.80
|
3 tháng
(2025-04-14) |
0.70 | 1.92% | 168,900 | 400 | -0.0 |
34.10
37.50
36.80
|
6 tháng
(2025-01-13) |
5.08 | 15.83% | 444,600 | 4,300 | 0.1 |
32.12
37.50
36.80
|
12 tháng
(2024-07-16) |
-0.42 | -1.13% | 1,200,300 | 6,574 | 0.2 |
29.80
37.62
36.80
|
24 tháng
(2023-07-24) |
9.53 | 34.44% | 2,659,800 | -20,926 | -0.9 |
25.52
37.72
36.80
|
36 tháng
(2022-07-27) |
11.63 | 45.46% | 2,923,200 | -20,928 | -0.9 |
21.18
37.72
36.80
|
60 tháng
(2020-08-06) |
17.02 | 84.38% | 4,935,910 | -6,048 | -0.3 |
19.56
37.72
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2019 |
18.89
|
10 | 18.08 | 18.89 | 18.89 | 0 | 0 | 0 |
20/11/2019 |
18.08
|
70 | 18.08 | 18.08 | 18.08 | 0 | 60 | -0.0 |
19/11/2019 |
18.08
|
20 | 18.72 | 18.72 | 18.08 | 0 | 0 | 0 |
18/11/2019 |
18.72
|
700 | 18.54 | 19.84 | 18.72 | 0 | 0 | 0 |
15/11/2019 |
18.54
|
30 | 19.72 | 19.72 | 18.54 | 0 | 0 | 0 |
14/11/2019 |
19.72
|
70 | 18.49 | 19.72 | 18.49 | 0 | 0 | 0 |
13/11/2019 |
18.49
|
40 | 17.28 | 18.49 | 17.94 | 0 | 0 | 0 |
12/11/2019 |
17.28
|
40 | 18.43 | 18.43 | 17.28 | 0 | 40 | -0.0 |
11/11/2019 |
18.43
|
50 | 19.70 | 19.70 | 18.43 | 0 | 30 | -0.0 |
08/11/2019 |
19.70
|
10 | 18.43 | 19.70 | 19.70 | 0 | 0 | 0 |
07/11/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
06/11/2019 |
18.43
|
30 | 19.29 | 19.29 | 18.43 | 0 | 0 | 0 |
05/11/2019 |
19.29
|
580 | 20.39 | 20.39 | 19.29 | 0 | 0 | 0 |
04/11/2019 |
20.39
|
40 | 19.58 | 20.39 | 19.58 | 0 | 0 | 0 |
01/11/2019 |
19.58
|
30 | 19.58 | 19.58 | 19.58 | 0 | 20 | -0.0 |
31/10/2019 |
19.58
|
6,290 | 20.67 | 20.67 | 19.58 | 0 | 0 | 0 |
30/10/2019 |
20.67
|
30 | 19.41 | 20.67 | 20.67 | 0 | 20 | -0.0 |
29/10/2019 |
19.41
|
3,620 | 19.41 | 19.41 | 19.35 | 0 | 0 | 0 |
28/10/2019 |
19.41
|
2,150 | 18.14 | 19.41 | 17.97 | 0 | 0 | 0 |
25/10/2019 |
18.14
|
3,120 | 18.20 | 18.20 | 18.14 | 0 | 0 | 0 |
24/10/2019 |
18.20
|
6,070 | 18.14 | 19.18 | 17.91 | 0 | 0 | 0 |
23/10/2019 |
18.14
|
4,160 | 18.03 | 18.14 | 17.85 | 0 | 3,610 | -0.1 |
22/10/2019 |
18.03
|
120 | 19.00 | 19.00 | 17.85 | 0 | 20 | -0.0 |
21/10/2019 |
19.00
|
1,130 | 18.46 | 19.00 | 17.85 | 0 | 1,000 | -0.0 |
18/10/2019 |
18.46
|
3,840 | 18.46 | 18.46 | 18.46 | 0 | 3,840 | -0.1 |
17/10/2019 |
18.46
|
10 | 19.64 | 19.64 | 18.46 | 0 | 0 | 0 |
16/10/2019 |
19.64
|
10 | 18.49 | 19.64 | 19.64 | 0 | 0 | 0 |
15/10/2019 |
18.49
|
20 | 19.58 | 19.58 | 18.49 | 0 | 20 | -0.0 |
14/10/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
11/10/2019 |
19.58
|
10 | 18.43 | 19.58 | 19.58 | 0 | 0 | 0 |
10/10/2019 |
18.43
|
70 | 18.46 | 18.46 | 18.43 | 0 | 0 | 0 |
09/10/2019 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
08/10/2019 |
18.46
|
240 | 19.58 | 20.10 | 18.46 | 0 | 20 | -0.0 |
07/10/2019 |
19.58
|
2,220 | 18.46 | 19.58 | 18.03 | 0 | 50 | -0.0 |
04/10/2019 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
03/10/2019 |
18.46
|
530 | 18.77 | 20.07 | 18.46 | 0 | 10 | -0.0 |
02/10/2019 |
18.77
|
30 | 20.10 | 20.10 | 18.77 | 0 | 10 | -0.0 |
01/10/2019 |
20.10
|
1,400 | 20.16 | 20.16 | 20.10 | 0 | 0 | 0 |
30/09/2019 |
20.16
|
20 | 19.29 | 20.16 | 18.49 | 0 | 10 | -0.0 |
27/09/2019 |
19.29
|
600 | 19.70 | 19.70 | 19.29 | 0 | 0 | 0 |
26/09/2019 |
19.70
|
580 | 19.81 | 19.81 | 18.60 | 0 | 570 | -0.0 |
25/09/2019 |
19.81
|
10 | 18.72 | 19.81 | 19.81 | 0 | 0 | 0 |
24/09/2019 |
18.72
|
10 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
23/09/2019 |
18.72
|
970 | 18.43 | 19.52 | 18.72 | 0 | 0 | 0 |
20/09/2019 |
18.43
|
330 | 18.43 | 18.54 | 18.43 | 0 | 330 | -0.0 |
19/09/2019 |
18.43
|
10 | 19.32 | 19.32 | 18.43 | 0 | 10 | -0.0 |
18/09/2019 |
19.32
|
3,090 | 19.35 | 19.35 | 19.09 | 0 | 0 | 0 |
17/09/2019 |
19.35
|
830 | 19.58 | 19.58 | 19.35 | 0 | 460 | -0.0 |
16/09/2019 |
19.58
|
10 | 20.56 | 20.56 | 19.58 | 0 | 10 | -0.0 |
13/09/2019 |
20.56
|
3,460 | 19.35 | 20.56 | 18.00 | 0 | 0 | 0 |
12/09/2019 |
19.35
|
1,460 | 19.35 | 19.46 | 19.35 | 0 | 0 | 0 |
11/09/2019 |
19.35
|
720 | 20.04 | 20.04 | 19.35 | 0 | 720 | -0.0 |
10/09/2019 |
20.04
|
13,300 | 20.62 | 20.62 | 20.04 | 0 | 10 | -0.0 |
09/09/2019 |
20.62
|
18,500 | 21.83 | 21.83 | 20.62 | 0 | 15,040 | -0.5 |
06/09/2019 |
21.83
|
1,240 | 20.73 | 22.06 | 19.35 | 230 | 0 | 0.0 |
05/09/2019 |
20.73
|
1,130 | 22.11 | 22.11 | 20.73 | 190 | 0 | 0.0 |
04/09/2019 |
22.11
|
3,780 | 20.67 | 22.11 | 20.44 | 210 | 550 | -0.0 |
03/09/2019 |
20.67
|
4,050 | 20.73 | 20.85 | 20.44 | 50 | 0 | 0.0 |
30/08/2019 |
20.73
|
13,070 | 21.48 | 21.48 | 20.44 | 80 | 0 | 0.0 |
29/08/2019 |
21.48
|
1,580 | 20.96 | 21.60 | 20.44 | 30 | 550 | -0.0 |
28/08/2019 |
20.96
|
20 | 20.73 | 20.96 | 20.96 | 20 | 0 | 0.0 |
27/08/2019 |
20.73
|
20,610 | 20.73 | 20.79 | 20.16 | 0 | 0 | 0 |
26/08/2019 |
20.73
|
1,400 | 20.73 | 22.17 | 19.32 | 160 | 0 | 0.0 |
23/08/2019 |
20.73
|
1,010 | 20.16 | 20.79 | 20.73 | 10 | 0 | 0.0 |
22/08/2019 |
20.16
|
9,590 | 20.16 | 21.42 | 20.16 | 20 | 0 | 0.0 |
21/08/2019 |
20.16
|
11,250 | 20.27 | 20.27 | 20.16 | 0 | 0 | 0 |
20/08/2019 |
20.27
|
1,010 | 20.04 | 20.44 | 20.27 | 10 | 0 | 0.0 |
19/08/2019 |
20.04
|
13,040 | 19.78 | 20.16 | 19.52 | 10 | 4,000 | -0.1 |
16/08/2019 |
19.78
|
20,510 | 19.81 | 19.81 | 19.75 | 10 | 13,500 | -0.5 |
15/08/2019 |
19.81
|
9,690 | 19.18 | 20.10 | 19.00 | 30 | 0 | 0.0 |
14/08/2019 |
19.18
|
12,030 | 17.97 | 19.18 | 18.95 | 2,000 | 3,300 | -0.0 |
13/08/2019 |
17.97
|
3,420 | 18.95 | 18.95 | 17.85 | 50 | 0 | 0.0 |
12/08/2019 |
18.95
|
50 | 19.12 | 19.12 | 18.95 | 50 | 0 | 0.0 |
09/08/2019 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
08/08/2019 |
19.12
|
2,010 | 19.23 | 19.23 | 19.12 | 2,000 | 910 | 0.0 |
07/08/2019 |
19.23
|
10 | 19.00 | 19.23 | 19.23 | 10 | 0 | 0.0 |
06/08/2019 |
19.00
|
500 | 19.06 | 19.06 | 17.85 | 10 | 0 | 0.0 |
05/08/2019 |
19.06
|
530 | 19.06 | 19.23 | 17.97 | 30 | 0 | 0.0 |
02/08/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
01/08/2019 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
31/07/2019 |
19.06
|
210 | 19.23 | 19.23 | 18.72 | 10 | 0 | 0.0 |
30/07/2019 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
29/07/2019 |
19.23
|
4,990 | 19.29 | 19.29 | 18.43 | 10 | 0 | 0.0 |
26/07/2019 |
19.29
|
3,930 | 18.40 | 19.29 | 18.37 | 300 | 330 | -0.0 |
25/07/2019 |
18.40
|
4,870 | 18.43 | 18.43 | 18.40 | 0 | 4,870 | -0.2 |
24/07/2019 |
18.43
|
650 | 18.43 | 18.43 | 18.37 | 0 | 0 | 0 |
23/07/2019 |
18.43
|
30 | 18.66 | 18.66 | 18.43 | 0 | 0 | 0 |
22/07/2019 |
18.66
|
1,800 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
19/07/2019 |
18.66
|
300 | 18.43 | 18.72 | 18.43 | 10 | 0 | 0.0 |
18/07/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
17/07/2019 |
18.43
|
20 | 18.31 | 18.43 | 18.43 | 20 | 0 | 0.0 |
16/07/2019 |
18.31
|
2,110 | 18.43 | 18.43 | 18.31 | 10 | 0 | 0.0 |
15/07/2019 |
18.43
|
230 | 18.40 | 18.43 | 18.43 | 0 | 0 | 0 |
12/07/2019 |
18.40
|
1,140 | 18.40 | 18.43 | 17.85 | 20 | 0 | 0.0 |
11/07/2019 |
18.40
|
10 | 18.49 | 18.49 | 18.40 | 0 | 0 | 0 |
10/07/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
09/07/2019 |
18.49
|
200 | 18.60 | 18.60 | 18.49 | 0 | 0 | 0 |
08/07/2019 |
18.60
|
130 | 18.60 | 18.72 | 18.43 | 130 | 0 | 0.0 |
05/07/2019 |
18.60
|
10 | 19.15 | 19.15 | 18.60 | 0 | 0 | 0 |
04/07/2019 |
19.15
|
10 | 19.15 | 19.15 | 19.15 | 10 | 0 | 0.0 |