Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
3.70 | 4.98% | 15,878,700 | -300 | -0.0 |
73.20
78
73.20
|
2 tháng
(2025-05-30) |
10 | 14.71% | 29,339,200 | -300 | -0.0 |
67.80
78
73.20
|
3 tháng
(2025-05-05) |
9.60 | 14.04% | 38,252,000 | -700 | -0.0 |
67.80
78
73.20
|
6 tháng
(2025-02-03) |
-10.40 | -11.76% | 73,527,524 | -3,515 | -0.2 |
55.50
91.30
73.20
|
12 tháng
(2024-08-05) |
17.50 | 28.93% | 216,763,155 | -54,935 | -3.8 |
55.50
95.90
73.20
|
24 tháng
(2023-08-09) |
52.50 | 205.88% | 510,030,678 | -1,366,950 | -84.7 |
22.80
111
73.20
|
36 tháng
(2022-08-15) |
43.40 | 125.43% | 667,078,571 | -1,569,430 | -89.2 |
17.50
111
73.20
|
60 tháng
(2020-08-24) |
50.40 | 182.61% | 1,044,768,231 | -2,146,091 | -103.7 |
17.50
111
73.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2019 |
22
|
496,660 | 23.20 | 23.20 | 21.50 | 15,938 | 6,500 | 0.2 |
04/03/2019 |
23
|
643,318 | 22 | 23.80 | 22 | 14,100 | 31,100 | -0.4 |
01/03/2019 |
21.90
|
1,469,960 | 19.10 | 21.90 | 18.70 | 6,380 | 51,000 | -1.0 |
28/02/2019 |
19
|
444,292 | 19 | 19.60 | 18.80 | 20,500 | 13,200 | 0.1 |
27/02/2019 |
18.40
|
174,130 | 18.10 | 18.90 | 18.10 | 310 | 49,000 | -0.9 |
26/02/2019 |
18
|
364,845 | 18.50 | 18.60 | 17.70 | 12,500 | 16,200 | -0.1 |
25/02/2019 |
18.60
|
238,725 | 19 | 19.10 | 18.40 | 11,620 | 20,500 | -0.2 |
22/02/2019 |
19
|
236,675 | 19 | 19.20 | 18.80 | 43,900 | 9,400 | 0.7 |
21/02/2019 |
19
|
439,443 | 18.70 | 19.40 | 18.50 | 6,000 | 0 | 0.1 |
20/02/2019 |
18.90
|
244,976 | 19 | 19.10 | 18.40 | 4,200 | 200 | 0.1 |
19/02/2019 |
18.90
|
330,035 | 19.40 | 19.70 | 18.60 | 29,900 | 5,100 | 0.5 |
18/02/2019 |
19.40
|
641,770 | 18.50 | 20 | 18.50 | 14,653 | 2,600 | 0.2 |
15/02/2019 |
18.30
|
197,560 | 18.70 | 18.80 | 17.70 | 16,200 | 4,700 | 0.2 |
14/02/2019 |
18.70
|
348,125 | 18 | 18.80 | 18 | 10,100 | 5,900 | 0.1 |
13/02/2019 |
18.10
|
584,780 | 16.60 | 18.30 | 16.60 | 14,300 | 3,200 | 0.2 |
12/02/2019 |
16.60
|
190,780 | 17 | 17 | 16.30 | 9,700 | 28,500 | -0.3 |
11/02/2019 |
17
|
278,917 | 16.50 | 17.20 | 16.50 | 11,570 | 8,300 | 0.1 |
01/02/2019 |
16.30
|
372,466 | 15.20 | 16.60 | 15 | 8,100 | 3,000 | 0.1 |
31/01/2019 |
15.40
|
59,729 | 15.10 | 15.50 | 15.10 | 5,500 | 300 | 0.1 |
30/01/2019 |
15.20
|
58,010 | 14.70 | 15.20 | 14.60 | 100 | 0 | 0.0 |
29/01/2019 |
14.80
|
37,420 | 14.70 | 15 | 14.60 | 8,200 | 0 | 0.1 |
28/01/2019 |
14.80
|
65,045 | 15 | 15.10 | 14.70 | 12,100 | 0 | 0.2 |
25/01/2019 |
15
|
68,729 | 15.40 | 15.40 | 15 | 11,800 | 0 | 0.2 |
24/01/2019 |
15.10
|
47,020 | 15.20 | 15.70 | 13.10 | 0 | 0 | 0 |
23/01/2019 |
15.20
|
124,905 | 14.20 | 16 | 14.20 | 4,000 | 0 | 0.0 |
22/01/2019 |
14.70
|
93,070 | 14.80 | 14.80 | 14.10 | 4,000 | 0 | 0.1 |
21/01/2019 |
14.30
|
97,363 | 15.30 | 15.30 | 14.10 | 6,500 | 100 | 0.1 |
18/01/2019 |
15.30
|
123,997 | 15.30 | 15.50 | 15.10 | 2,000 | 400 | 0.0 |
17/01/2019 |
15.30
|
113,550 | 15.70 | 15.90 | 13.60 | 11,700 | 900 | 0.2 |
16/01/2019 |
15.70
|
188,549 | 16 | 16.60 | 15.10 | 13,205 | 0 | 0.2 |
15/01/2019 |
16
|
216,673 | 15.60 | 16.50 | 15.60 | 9,110 | 3,100 | 0.1 |
14/01/2019 |
15.60
|
284,076 | 14.10 | 15.70 | 14 | 26,200 | 0 | 0.4 |
11/01/2019 |
14.30
|
124,900 | 14 | 14.40 | 13.50 | 41,400 | 0 | 0.6 |
10/01/2019 |
13.50
|
70,505 | 13 | 13.80 | 13 | 9,200 | 0 | 0.1 |
09/01/2019 |
13.30
|
84,641 | 13 | 13.50 | 13 | 0 | 0 | 0 |
08/01/2019 |
13.10
|
42,260 | 13 | 13.50 | 13 | 0 | 0 | 0 |
07/01/2019 |
13
|
65,700 | 12.70 | 13.40 | 12.40 | 0 | 0 | 0 |
04/01/2019 |
12.60
|
60,451 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
03/01/2019 |
13
|
74,900 | 13.30 | 13.40 | 12.80 | 0 | 0 | 0 |
02/01/2019 |
13.20
|
60,562 | 13.20 | 14 | 13.10 | 5,250 | 0 | 0.1 |
28/12/2018 |
13.40
|
52,450 | 14.30 | 14.50 | 13.10 | 1,800 | 0 | 0.0 |
27/12/2018 |
13.80
|
229,200 | 12.60 | 13.80 | 12.60 | 7,350 | 0 | 0.1 |
26/12/2018 |
12.30
|
123,300 | 12 | 12.50 | 11.70 | 7,600 | 0 | 0.1 |
25/12/2018 |
12
|
220,000 | 12.30 | 12.30 | 11.30 | 65,900 | 500 | 0.8 |
24/12/2018 |
12.40
|
68,960 | 12.80 | 12.80 | 12.40 | 100 | 0 | 0.0 |
21/12/2018 |
12.90
|
225,461 | 13.50 | 13.50 | 12.50 | 6,500 | 20,000 | -0.2 |
20/12/2018 |
13.80
|
41,290 | 14 | 14.20 | 13.70 | 0 | 0 | 0 |
19/12/2018 |
14
|
42,520 | 14 | 14.90 | 13.70 | 7,300 | 100 | 0.1 |
18/12/2018 |
13.90
|
142,540 | 14.90 | 14.90 | 13.30 | 6,300 | 0 | 0.1 |
17/12/2018 |
15
|
115,280 | 15.30 | 15.30 | 14.90 | 5,500 | 0 | 0.1 |
14/12/2018 |
15.40
|
38,335 | 15.50 | 15.50 | 15.40 | 0 | 300 | -0.0 |
13/12/2018 |
15.50
|
54,150 | 15.50 | 15.70 | 15.40 | 700 | 1,400 | -0.0 |
12/12/2018 |
15.50
|
77,920 | 15.60 | 15.60 | 15.40 | 28,400 | 0 | 0.4 |
11/12/2018 |
15.50
|
78,904 | 15.60 | 15.70 | 15.50 | 2,900 | 0 | 0.0 |
10/12/2018 |
15.60
|
57,400 | 15.90 | 15.90 | 15.60 | 1,200 | 0 | 0.0 |
07/12/2018 |
15.90
|
37,550 | 15.90 | 16 | 15.80 | 1,600 | 0 | 0.0 |
06/12/2018 |
15.90
|
67,300 | 15.80 | 15.90 | 15.70 | 6,600 | 0 | 0.1 |
05/12/2018 |
15.90
|
85,400 | 15.80 | 16 | 15.80 | 28,000 | 3,800 | 0.4 |
04/12/2018 |
15.90
|
104,300 | 15.80 | 15.90 | 15.70 | 40,100 | 15,300 | 0.4 |
03/12/2018 |
15.80
|
145,590 | 15.90 | 16.10 | 15.70 | 10,700 | 9,200 | 0.0 |
30/11/2018 |
16
|
116,840 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
29/11/2018 |
16.10
|
79,900 | 16.40 | 16.60 | 16.10 | 1,300 | 4,700 | -0.1 |
28/11/2018 |
16.40
|
47,410 | 16.60 | 16.60 | 16.40 | 3,510 | 20,000 | -0.3 |
27/11/2018 |
16.60
|
115,200 | 16.70 | 16.70 | 16.50 | 8,700 | 0 | 0.1 |
26/11/2018 |
16.80
|
67,000 | 16.90 | 16.90 | 16.60 | 2,900 | 0 | 0.0 |
23/11/2018 |
16.80
|
45,830 | 16.60 | 16.80 | 16.60 | 2,300 | 0 | 0.0 |
22/11/2018 |
16.80
|
72,120 | 16.70 | 16.90 | 16.70 | 11,000 | 20,000 | -0.1 |
21/11/2018 |
16.70
|
93,122 | 16.90 | 17 | 16.60 | 400 | 0 | 0.0 |
20/11/2018 |
17
|
54,323 | 17.20 | 17.20 | 16.90 | 500 | 400 | 0.0 |
19/11/2018 |
17
|
19,385 | 17.20 | 17.30 | 17 | 2,900 | 0 | 0.0 |
16/11/2018 |
17.20
|
102,124 | 16.90 | 17.20 | 16.80 | 1,400 | 5,400 | -0.1 |
15/11/2018 |
16.60
|
90,642 | 16.90 | 17.40 | 16.50 | 9,000 | 0 | 0.2 |
14/11/2018 |
16.90
|
51,440 | 16.80 | 17 | 16.60 | 500 | 0 | 0.0 |
13/11/2018 |
17
|
101,368 | 17.10 | 17.20 | 16.70 | 10,200 | 5,000 | 0.1 |
12/11/2018 |
17.40
|
75,210 | 17.10 | 17.60 | 17.10 | 2,600 | 3,500 | -0.0 |
09/11/2018 |
17.70
|
77,246 | 17.90 | 18 | 17.70 | 2,800 | 0 | 0.0 |
08/11/2018 |
17.90
|
85,030 | 18.10 | 18.40 | 17.60 | 8,500 | 400 | 0.1 |
07/11/2018 |
18
|
75,300 | 18.10 | 18.10 | 17.40 | 3,200 | 0 | 0.1 |
06/11/2018 |
18.10
|
84,670 | 18 | 18.70 | 18 | 11,200 | 0 | 0.2 |
05/11/2018 |
18
|
161,530 | 17 | 18.40 | 16.80 | 1,800 | 0 | 0.0 |
02/11/2018 |
17.10
|
221,210 | 17.10 | 17.20 | 16.60 | 6,000 | 1,000 | 0.1 |
01/11/2018 |
17.30
|
208,400 | 18.10 | 18.40 | 17.20 | 4,900 | 0 | 0.1 |
31/10/2018 |
18.10
|
219,250 | 18.90 | 18.90 | 18.10 | 3,000 | 0 | 0.1 |
30/10/2018 |
18.80
|
104,760 | 19 | 19 | 18.80 | 2,100 | 400 | 0.0 |
29/10/2018 |
19
|
162,710 | 18.90 | 19.20 | 18.90 | 53,000 | 0 | 1.0 |
26/10/2018 |
19.10
|
131,400 | 19.50 | 20 | 19 | 4,500 | 1,200 | 0.1 |
25/10/2018 |
19.20
|
282,110 | 20 | 20 | 18.50 | 9,000 | 0 | 0.2 |
24/10/2018 |
20.20
|
177,975 | 21.20 | 21.20 | 20.10 | 2,000 | 13,725 | -0.2 |
23/10/2018 |
21.20
|
176,449 | 21.80 | 21.80 | 21 | 6,000 | 0 | 0.1 |
22/10/2018 |
21.50
|
117,500 | 21.50 | 22.50 | 21.50 | 1,200 | 0 | 0.0 |
19/10/2018 |
21.90
|
159,900 | 22 | 22 | 21.10 | 11,800 | 4,500 | 0.2 |
18/10/2018 |
22.40
|
98,760 | 21.50 | 22.70 | 21 | 10,200 | 0 | 0.2 |
17/10/2018 |
22.70
|
148,250 | 22.80 | 23.20 | 22.50 | 37,200 | 2,500 | 0.8 |
16/10/2018 |
22.80
|
105,510 | 22.70 | 22.80 | 22.40 | 110 | 1,110 | -0.0 |
15/10/2018 |
22.70
|
202,370 | 23.20 | 23.90 | 22.10 | 17,800 | 6,150 | 0.3 |
12/10/2018 |
23
|
264,470 | 21.40 | 23.10 | 20.10 | 28,800 | 4,500 | 0.5 |
11/10/2018 |
21.40
|
398,300 | 23 | 23.30 | 21 | 19,000 | 2,000 | 0.4 |
10/10/2018 |
23.50
|
251,141 | 24.20 | 24.30 | 23.40 | 1,100 | 2,500 | -0.0 |
09/10/2018 |
24.40
|
205,130 | 24.80 | 24.80 | 23.90 | 7,200 | 5,300 | 0.0 |
08/10/2018 |
24.80
|
189,270 | 25.50 | 25.50 | 24.70 | 2,000 | 3,000 | -0.0 |