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) |
0.70 | 6.03% | 480,400 | 1,900 | 0.0 |
11.60
12.70
12.70
|
2 tháng
(2025-05-26) |
0.90 | 7.89% | 700,000 | 2,300 | 0.0 |
11.40
12.70
12.70
|
3 tháng
(2025-04-28) |
1.10 | 9.82% | 843,700 | 2,500 | 0.0 |
11
12.70
12.70
|
6 tháng
(2025-02-03) |
0.98 | 8.70% | 1,582,693 | -1,359 | -0.0 |
9.90
12.70
12.70
|
12 tháng
(2024-07-30) |
1.08 | 9.60% | 2,191,852 | 2,111 | 0.0 |
9.90
12.70
12.70
|
24 tháng
(2023-08-07) |
-0.31 | -2.49% | 4,156,785 | -18,790 | -0.3 |
9.90
12.70
12.70
|
36 tháng
(2022-08-10) |
-2.49 | -16.83% | 7,136,906 | 5,114 | 0.1 |
9.90
15.14
12.70
|
60 tháng
(2020-08-20) |
-0.42 | -3.32% | 30,014,258 | 5,483 | 0.2 |
9.90
25.76
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2018 |
15.57
|
23,600 | 15.64 | 15.64 | 15.57 | 0 | 0 | 0 |
14/05/2018 |
15.64
|
30,500 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
11/05/2018 |
15.64
|
30,400 | 16.13 | 16.13 | 15.64 | 0 | 0 | 0 |
10/05/2018 |
16.13
|
200 | 15.78 | 16.13 | 16.13 | 200 | 0 | 0.0 |
09/05/2018 |
15.78
|
9,100 | 15.71 | 15.78 | 15.78 | 0 | 0 | 0 |
08/05/2018 |
15.71
|
25,900 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
07/05/2018 |
15.71
|
27,500 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
04/05/2018 |
15.71
|
32,300 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
03/05/2018 |
15.71
|
26,800 | 15.78 | 15.78 | 15.71 | 0 | 0 | 0 |
02/05/2018 |
15.78
|
18,600 | 15.71 | 16.13 | 15.78 | 2,000 | 0 | 0.0 |
27/04/2018 |
15.71
|
15,400 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
26/04/2018 |
15.71
|
26,600 | 15.85 | 15.85 | 15.71 | 0 | 0 | 0 |
24/04/2018 |
15.85
|
33,200 | 15.71 | 15.85 | 15.78 | 0 | 0 | 0 |
23/04/2018 |
15.71
|
35,100 | 15.78 | 15.78 | 15.71 | 0 | 0 | 0 |
20/04/2018 |
15.78
|
34,500 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
19/04/2018 |
15.78
|
43,900 | 15.71 | 15.78 | 15.71 | 0 | 0 | 0 |
18/04/2018 |
15.71
|
34,500 | 15.78 | 15.78 | 15.71 | 0 | 0 | 0 |
17/04/2018 |
15.78
|
18,400 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
16/04/2018 |
15.78
|
12,400 | 15.92 | 15.92 | 15.78 | 0 | 0 | 0 |
13/04/2018 |
15.92
|
36,700 | 15.78 | 15.92 | 15.78 | 0 | 0 | 0 |
12/04/2018 |
15.78
|
32,100 | 15.92 | 15.92 | 15.78 | 0 | 0 | 0 |
11/04/2018 |
15.92
|
12,900 | 15.78 | 15.92 | 15.92 | 0 | 0 | 0 |
10/04/2018 |
15.78
|
39,700 | 15.78 | 15.78 | 15.71 | 0 | 0 | 0 |
09/04/2018 |
15.78
|
36,800 | 15.85 | 15.85 | 15.71 | 0 | 0 | 0 |
06/04/2018 |
15.85
|
38,500 | 15.85 | 15.85 | 15.78 | 0 | 0 | 0 |
05/04/2018 |
15.85
|
17,900 | 15.78 | 15.85 | 15.78 | 0 | 0 | 0 |
04/04/2018 |
15.78
|
18,100 | 15.85 | 15.85 | 15.78 | 0 | 0 | 0 |
03/04/2018 |
15.85
|
50,700 | 16.34 | 16.34 | 15.78 | 0 | 0 | 0 |
02/04/2018 |
16.34
|
33,800 | 15.85 | 16.34 | 15.78 | 0 | 0 | 0 |
30/03/2018 |
15.85
|
47,600 | 15.78 | 15.85 | 15.78 | 0 | 0 | 0 |
29/03/2018 |
15.78
|
39,700 | 15.78 | 15.85 | 15.78 | 0 | 0 | 0 |
28/03/2018 |
15.78
|
54,500 | 16.20 | 16.20 | 15.78 | 0 | 0 | 0 |
27/03/2018 |
16.20
|
18,500 | 16.13 | 16.20 | 16.06 | 0 | 0 | 0 |
26/03/2018 |
16.13
|
35,800 | 16.06 | 16.20 | 16.06 | 0 | 0 | 0 |
23/03/2018 |
16.06
|
11,600 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
22/03/2018 |
16.06
|
37,200 | 16.06 | 16.41 | 16.06 | 0 | 0 | 0 |
21/03/2018 |
16.06
|
31,400 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
20/03/2018 |
16.06
|
35,800 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
19/03/2018 |
16.06
|
30,100 | 15.99 | 16.06 | 16.06 | 0 | 0 | 0 |
16/03/2018 |
15.99
|
31,000 | 16.06 | 16.06 | 15.99 | 0 | 0 | 0 |
15/03/2018 |
16.06
|
43,500 | 15.99 | 16.06 | 15.99 | 0 | 0 | 0 |
14/03/2018 |
15.99
|
76,700 | 15.99 | 15.99 | 15.92 | 0 | 0 | 0 |
13/03/2018 |
15.99
|
42,900 | 15.99 | 15.99 | 15.85 | 0 | 0 | 0 |
12/03/2018 |
15.99
|
36,000 | 15.92 | 15.99 | 15.85 | 0 | 0 | 0 |
09/03/2018 |
15.92
|
49,600 | 15.85 | 15.92 | 15.85 | 0 | 0 | 0 |
08/03/2018 |
15.85
|
24,300 | 15.85 | 15.92 | 15.85 | 0 | 0 | 0 |
07/03/2018 |
15.85
|
46,900 | 16.06 | 16.06 | 15.85 | 0 | 0 | 0 |
06/03/2018 |
16.06
|
54,000 | 15.99 | 16.06 | 15.99 | 0 | 0 | 0 |
05/03/2018 |
15.99
|
46,800 | 15.99 | 16.41 | 15.85 | 0 | 0 | 0 |
02/03/2018 |
15.99
|
39,300 | 16.34 | 16.34 | 15.85 | 0 | 0 | 0 |
01/03/2018 |
16.34
|
40,400 | 16.20 | 16.34 | 15.85 | 0 | 0 | 0 |
28/02/2018 |
16.20
|
30,200 | 16.13 | 16.20 | 16.13 | 0 | 0 | 0 |
27/02/2018 |
16.13
|
54,000 | 16.13 | 16.13 | 15.99 | 0 | 0 | 0 |
26/02/2018 |
16.13
|
52,800 | 16.06 | 16.13 | 16.06 | 0 | 0 | 0 |
23/02/2018 |
16.06
|
59,400 | 16.06 | 16.06 | 15.71 | 0 | 0 | 0 |
22/02/2018 |
16.06
|
49,900 | 15.99 | 16.06 | 15.64 | 0 | 0 | 0 |
21/02/2018 |
15.99
|
36,300 | 16.06 | 16.06 | 15.78 | 0 | 0 | 0 |
13/02/2018 |
16.06
|
60,200 | 15.99 | 16.06 | 15.64 | 0 | 0 | 0 |
12/02/2018 |
15.99
|
52,600 | 15.92 | 15.99 | 15.78 | 0 | 0 | 0 |
09/02/2018 |
15.92
|
66,400 | 15.99 | 15.99 | 15.64 | 0 | 0 | 0 |
08/02/2018 |
15.99
|
59,000 | 16.20 | 16.20 | 15.85 | 0 | 0 | 0 |
07/02/2018 |
16.20
|
72,300 | 15.64 | 16.20 | 15.85 | 0 | 0 | 0 |
06/02/2018 |
15.64
|
73,500 | 16.96 | 16.96 | 15.64 | 0 | 0 | 0 |
05/02/2018 |
16.96
|
51,000 | 16.75 | 18.08 | 16.82 | 0 | 0 | 0 |
02/02/2018 |
16.75
|
66,800 | 17.17 | 17.17 | 16.75 | 0 | 0 | 0 |
01/02/2018 |
17.17
|
45,400 | 17.10 | 17.17 | 17.17 | 0 | 0 | 0 |
31/01/2018 |
17.10
|
58,800 | 16.68 | 17.10 | 16.55 | 0 | 0 | 0 |
30/01/2018 |
16.68
|
42,200 | 17.17 | 17.17 | 16.68 | 0 | 0 | 0 |
29/01/2018 |
17.17
|
45,000 | 17.24 | 17.24 | 16.96 | 0 | 0 | 0 |
26/01/2018 |
17.24
|
65,200 | 18.70 | 19.47 | 16.89 | 0 | 0 | 0 |
25/01/2018 |
18.70
|
45,400 | 18.35 | 18.70 | 18.42 | 0 | 0 | 0 |
24/01/2018 |
18.35
|
28,500 | 17.38 | 18.35 | 17.59 | 0 | 0 | 0 |
23/01/2018 |
17.38
|
150,000 | 17.03 | 17.38 | 17.38 | 0 | 0 | 0 |
22/01/2018 |
17.03
|
10,000 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
19/01/2018 |
17.03
|
70,000 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
18/01/2018 |
17.03
|
50,000 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
17/01/2018 |
17.03
|
50,000 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
16/01/2018 |
17.03
|
50,000 | 18.49 | 18.49 | 17.03 | 0 | 0 | 0 |
15/01/2018 |
18.49
|
30,500 | 17.38 | 19.95 | 18.49 | 0 | 0 | 0 |
12/01/2018 |
17.38
|
50,000 | 17.03 | 17.38 | 17.38 | 0 | 0 | 0 |
11/01/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
10/01/2018 |
17.03
|
20,000 | 16.68 | 17.03 | 17.03 | 0 | 0 | 0 |
09/01/2018 |
16.68
|
73,000 | 17.52 | 18.08 | 16.68 | 0 | 0 | 0 |
08/01/2018 |
17.52
|
38,800 | 17.73 | 18.42 | 17.52 | 0 | 0 | 0 |
05/01/2018 |
17.73
|
100,000 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
04/01/2018 |
17.73
|
50,000 | 18.08 | 18.08 | 17.73 | 0 | 0 | 0 |
03/01/2018 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
02/01/2018 |
18.08
|
99,000 | 17.38 | 18.08 | 18.08 | 0 | 0 | 0 |
29/12/2017 |
17.38
|
30,000 | 15.99 | 17.38 | 17.38 | 0 | 0 | 0 |
28/12/2017 |
15.99
|
20,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
30/11/-0001 |
8.13
|
6,950 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 |