Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
0.20 | 1.82% | 134,500 | -900 | -0.0 |
10.70
11.70
11.30
|
2 tháng
(2025-03-17) |
-1 | -8.20% | 371,300 | -13,400 | -0.1 |
9.90
12.20
11.30
|
3 tháng
(2025-02-17) |
-0.50 | -4.27% | 722,800 | -16,700 | -0.2 |
9.90
12.70
11.30
|
6 tháng
(2024-11-18) |
0.35 | 3.24% | 1,026,191 | -1,459 | -0.0 |
9.90
12.70
11.30
|
12 tháng
(2024-05-21) |
-0.68 | -5.70% | 1,783,521 | 3,128 | 0.0 |
9.90
12.70
11.30
|
24 tháng
(2023-05-29) |
-0.54 | -4.63% | 4,000,312 | -11,290 | -0.2 |
9.90
12.70
11.30
|
36 tháng
(2022-06-01) |
-4.27 | -27.58% | 6,959,013 | 5,014 | 0.1 |
9.90
15.47
11.30
|
60 tháng
(2020-06-11) |
-1.52 | -11.96% | 29,360,364 | 2,883 | 0.1 |
9.90
25.76
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/12/2018 |
14.25
|
7,400 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
11/12/2018 |
14.18
|
6,200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
10/12/2018 |
14.18
|
7,300 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
07/12/2018 |
14.25
|
6,800 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
06/12/2018 |
14.18
|
6,100 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
05/12/2018 |
14.18
|
5,900 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
04/12/2018 |
14.25
|
4,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
03/12/2018 |
14.25
|
6,400 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
30/11/2018 |
14.18
|
8,100 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
29/11/2018 |
14.25
|
3,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
28/11/2018 |
14.25
|
5,200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
27/11/2018 |
14.25
|
4,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
26/11/2018 |
14.25
|
11,200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
23/11/2018 |
14.25
|
7,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
22/11/2018 |
14.25
|
7,300 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
21/11/2018 |
14.18
|
6,700 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
20/11/2018 |
14.18
|
7,200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
19/11/2018 |
14.18
|
5,900 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
16/11/2018 |
14.25
|
6,400 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
15/11/2018 |
14.25
|
6,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
14/11/2018 |
14.25
|
6,700 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
13/11/2018 |
14.18
|
6,300 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
12/11/2018 |
14.25
|
6,100 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
09/11/2018 |
14.32
|
5,300 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
08/11/2018 |
14.25
|
4,600 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
07/11/2018 |
14.32
|
5,600 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
06/11/2018 |
14.25
|
4,800 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
05/11/2018 |
14.18
|
5,900 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
02/11/2018 |
14.18
|
7,800 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
01/11/2018 |
14.18
|
7,500 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
31/10/2018 |
14.18
|
7,600 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
30/10/2018 |
14.25
|
11,700 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
29/10/2018 |
14.18
|
8,100 | 14.32 | 14.32 | 14.18 | 0 | 0 | 0 |
26/10/2018 |
14.32
|
12,000 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
25/10/2018 |
14.25
|
6,800 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
24/10/2018 |
14.32
|
4,400 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
23/10/2018 |
14.32
|
11,400 | 14.39 | 14.39 | 14.32 | 0 | 0 | 0 |
22/10/2018 |
14.39
|
12,600 | 14.25 | 14.39 | 14.39 | 0 | 0 | 0 |
19/10/2018 |
14.25
|
12,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
18/10/2018 |
14.25
|
12,600 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
17/10/2018 |
14.32
|
14,900 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
16/10/2018 |
14.32
|
13,000 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
15/10/2018 |
14.25
|
6,800 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
12/10/2018 |
14.18
|
14,300 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
11/10/2018 |
14.25
|
6,900 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
10/10/2018 |
14.32
|
13,500 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
09/10/2018 |
14.25
|
12,700 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
08/10/2018 |
14.25
|
8,600 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
05/10/2018 |
14.32
|
10,900 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
04/10/2018 |
14.32
|
11,200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
03/10/2018 |
14.32
|
11,700 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
02/10/2018 |
14.32
|
10,900 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
01/10/2018 |
14.32
|
7,200 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
28/09/2018 |
14.25
|
11,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
27/09/2018 |
14.25
|
12,300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
26/09/2018 |
14.25
|
13,900 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
25/09/2018 |
14.32
|
7,400 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
24/09/2018 |
14.32
|
12,100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
21/09/2018 |
14.32
|
6,300 | 14.18 | 14.32 | 14.32 | 0 | 0 | 0 |
20/09/2018 |
14.18
|
12,700 | 14.32 | 14.32 | 14.18 | 0 | 0 | 0 |
19/09/2018 |
14.32
|
11,900 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
18/09/2018 |
14.32
|
11,200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
17/09/2018 |
14.32
|
13,600 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
14/09/2018 |
14.32
|
5,800 | 14.39 | 14.39 | 14.32 | 0 | 0 | 0 |
13/09/2018 |
14.39
|
16,700 | 14.25 | 14.39 | 14.18 | 0 | 0 | 0 |
12/09/2018 |
14.25
|
12,900 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
11/09/2018 |
14.25
|
13,800 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
10/09/2018 |
14.32
|
11,600 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
07/09/2018 |
14.25
|
5,900 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
06/09/2018 |
14.25
|
14,700 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
05/09/2018 |
14.25
|
7,300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
04/09/2018 |
14.25
|
9,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
31/08/2018 |
14.25
|
13,800 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
30/08/2018 |
14.25
|
14,200 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
29/08/2018 |
14.32
|
10,900 | 14.25 | 14.32 | 14.32 | 0 | 0 | 0 |
28/08/2018 |
14.25
|
16,600 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
27/08/2018 |
14.18
|
16,300 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
24/08/2018 |
14.25
|
9,200 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
23/08/2018 |
14.18
|
16,100 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
22/08/2018 |
14.25
|
11,400 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
21/08/2018 |
14.18
|
13,700 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
20/08/2018 |
14.25
|
15,300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
17/08/2018 |
14.25
|
9,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
16/08/2018 |
14.25
|
15,800 | 14.18 | 14.25 | 14.25 | 0 | 0 | 0 |
15/08/2018 |
14.18
|
16,200 | 14.25 | 14.25 | 14.18 | 0 | 0 | 0 |
14/08/2018 |
14.25
|
11,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
13/08/2018 |
14.25
|
11,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
10/08/2018 |
14.25
|
15,400 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
09/08/2018 |
14.25
|
12,300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
08/08/2018 |
14.25
|
8,400 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
07/08/2018 |
14.25
|
9,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
06/08/2018 |
14.25
|
8,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
03/08/2018 |
14.25
|
15,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
02/08/2018 |
14.25
|
14,100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
01/08/2018 |
14.25
|
13,800 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
31/07/2018 |
14.25
|
14,200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
30/07/2018 |
14.25
|
14,300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
27/07/2018 |
14.25
|
12,800 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
26/07/2018 |
14.25
|
13,200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
25/07/2018 |
14.25
|
10,600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |