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) |
-0.50 | -2.13% | 1,480,800 | 0 | 0 |
22.80
23.70
23
|
2 tháng
(2025-05-29) |
-0.50 | -2.13% | 3,568,100 | 0 | 0 |
22.50
24
23
|
3 tháng
(2025-04-29) |
1.50 | 6.98% | 5,480,400 | 0 | 0 |
21.50
24.60
23
|
6 tháng
(2025-02-03) |
0.20 | 0.88% | 16,672,981 | 0 | 0 |
19.70
29.50
23
|
12 tháng
(2024-08-02) |
-2.99 | -11.52% | 28,386,192 | 0 | 0 |
19.70
29.50
23
|
24 tháng
(2023-08-08) |
2.94 | 14.68% | 50,826,691 | -25,000 | -0.5 |
16.75
29.50
23
|
36 tháng
(2022-08-15) |
4.26 | 22.74% | 82,661,234 | -25,000 | -0.5 |
14.90
29.50
23
|
60 tháng
(2020-08-24) |
10.85 | 89.28% | 320,378,317 | -25,840 | -0.5 |
11.61
29.50
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2018 |
14.27
|
76,740 | 14.18 | 14.61 | 14.18 | 0 | 0 | 0 |
14/05/2018 |
14.18
|
52,930 | 14.27 | 14.35 | 14.10 | 0 | 0 | 0 |
11/05/2018 |
14.27
|
130,640 | 14.10 | 14.27 | 14.01 | 0 | 0 | 0 |
10/05/2018 |
14.10
|
218,400 | 14.44 | 14.44 | 14.01 | 0 | 0 | 0 |
09/05/2018 |
14.44
|
174,100 | 14.52 | 14.52 | 14.27 | 0 | 0 | 0 |
08/05/2018 |
14.52
|
252,808 | 14.78 | 14.78 | 14.27 | 0 | 0 | 0 |
07/05/2018 |
14.78
|
237,333 | 14.35 | 14.86 | 14.27 | 0 | 0 | 0 |
04/05/2018 |
14.35
|
419,780 | 13.84 | 14.52 | 13.76 | 0 | 0 | 0 |
03/05/2018 |
13.84
|
310,070 | 13.76 | 13.93 | 13.42 | 0 | 0 | 0 |
02/05/2018 |
13.76
|
225,066 | 13.59 | 13.84 | 13.51 | 0 | 0 | 0 |
27/04/2018 |
13.59
|
206,610 | 13.59 | 13.68 | 13.34 | 0 | 0 | 0 |
26/04/2018 |
13.59
|
501,576 | 13.76 | 13.93 | 13.25 | 0 | 0 | 0 |
24/04/2018 |
13.76
|
267,110 | 14.01 | 14.01 | 13.68 | 0 | 0 | 0 |
23/04/2018 |
14.01
|
400,630 | 14.44 | 14.61 | 13.59 | 0 | 0 | 0 |
20/04/2018 |
14.44
|
362,519 | 14.10 | 14.61 | 14.18 | 0 | 0 | 0 |
19/04/2018 |
14.10
|
292,640 | 14.35 | 14.35 | 14.01 | 0 | 0 | 0 |
18/04/2018 |
14.35
|
271,510 | 14.44 | 14.78 | 14.18 | 0 | 0 | 0 |
17/04/2018 |
14.44
|
194,011 | 14.61 | 14.61 | 14.27 | 0 | 0 | 0 |
16/04/2018 |
14.61
|
196,320 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 |
13/04/2018 |
14.86
|
300,240 | 14.69 | 15.20 | 14.69 | 0 | 0 | 0 |
12/04/2018 |
14.69
|
471,400 | 14.35 | 14.78 | 14.10 | 0 | 0 | 0 |
11/04/2018 |
14.35
|
453,970 | 14.27 | 14.69 | 13.84 | 0 | 0 | 0 |
10/04/2018 |
14.27
|
750,820 | 15.03 | 15.03 | 14.01 | 0 | 0 | 0 |
09/04/2018 |
15.03
|
725,287 | 15.63 | 15.63 | 14.86 | 0 | 0 | 0 |
06/04/2018 |
15.63
|
583,140 | 15.63 | 15.80 | 15.29 | 0 | 0 | 0 |
05/04/2018 |
15.63
|
406,850 | 15.97 | 16.05 | 15.63 | 0 | 0 | 0 |
04/04/2018 |
15.97
|
487,776 | 15.88 | 16.14 | 15.63 | 0 | 0 | 0 |
03/04/2018 |
15.88
|
254,685 | 16.22 | 16.22 | 15.80 | 0 | 0 | 0 |
02/04/2018 |
16.22
|
362,995 | 16.14 | 16.56 | 16.05 | 0 | 0 | 0 |
30/03/2018 |
16.14
|
254,086 | 16.05 | 16.31 | 15.88 | 0 | 0 | 0 |
29/03/2018 |
16.05
|
717,960 | 16.39 | 16.56 | 14.01 | 0 | 0 | 0 |
28/03/2018 |
16.39
|
697,150 | 16.82 | 16.90 | 16.22 | 0 | 0 | 0 |
27/03/2018 |
16.82
|
359,614 | 16.99 | 17.41 | 16.73 | 0 | 0 | 0 |
26/03/2018 |
16.99
|
309,610 | 17.07 | 17.07 | 16.82 | 0 | 0 | 0 |
23/03/2018 |
17.07
|
885,691 | 17.58 | 17.58 | 16.22 | 0 | 0 | 0 |
22/03/2018 |
17.58
|
225,762 | 17.67 | 17.84 | 17.41 | 0 | 0 | 0 |
21/03/2018 |
17.67
|
430,610 | 17.41 | 18.18 | 17.33 | 0 | 0 | 0 |
20/03/2018 |
17.41
|
708,650 | 17.67 | 17.67 | 17.16 | 0 | 0 | 0 |
19/03/2018 |
17.67
|
503,193 | 18.01 | 18.09 | 17.58 | 0 | 0 | 0 |
16/03/2018 |
18.01
|
574,110 | 18.09 | 18.26 | 17.84 | 0 | 0 | 0 |
15/03/2018 |
18.09
|
552,930 | 18.18 | 18.18 | 17.92 | 0 | 0 | 0 |
14/03/2018 |
18.18
|
448,680 | 18.43 | 18.60 | 18.09 | 0 | 0 | 0 |
13/03/2018 |
18.43
|
542,090 | 18.52 | 18.52 | 18.09 | 0 | 0 | 0 |
12/03/2018 |
18.52
|
506,930 | 18.94 | 19.03 | 18.26 | 0 | 0 | 0 |
09/03/2018 |
18.94
|
626,180 | 19.11 | 19.71 | 18.69 | 0 | 0 | 0 |
08/03/2018 |
19.11
|
1,268,300 | 17.92 | 19.11 | 18.01 | 0 | 0 | 0 |
07/03/2018 |
17.92
|
731,560 | 17.75 | 18.01 | 17.50 | 0 | 0 | 0 |
06/03/2018 |
17.75
|
452,299 | 17.33 | 17.75 | 17.33 | 0 | 0 | 0 |
05/03/2018 |
17.33
|
713,133 | 17.75 | 18.43 | 17.24 | 0 | 0 | 0 |
02/03/2018 |
17.75
|
553,546 | 17.92 | 17.92 | 17.50 | 0 | 0 | 0 |
01/03/2018 |
17.92
|
584,947 | 18.18 | 18.26 | 17.84 | 0 | 0 | 0 |
28/02/2018 |
18.18
|
491,410 | 18.43 | 18.43 | 18.01 | 0 | 0 | 0 |
27/02/2018 |
18.43
|
626,130 | 18.35 | 18.69 | 18.01 | 0 | 0 | 0 |
26/02/2018 |
18.35
|
554,070 | 18.86 | 19.28 | 18.26 | 0 | 0 | 0 |
23/02/2018 |
18.86
|
538,978 | 18.26 | 19.11 | 18.26 | 0 | 0 | 0 |
22/02/2018 |
18.26
|
825,990 | 19.11 | 19.20 | 17.84 | 0 | 0 | 0 |
21/02/2018 |
19.11
|
494,730 | 18.77 | 19.79 | 18.60 | 0 | 0 | 0 |
13/02/2018 |
18.77
|
482,483 | 18.26 | 18.86 | 18.18 | 0 | 0 | 0 |
12/02/2018 |
18.26
|
465,699 | 16.99 | 18.35 | 17.16 | 0 | 0 | 0 |
09/02/2018 |
16.99
|
962,760 | 16.90 | 16.99 | 15.80 | 0 | 0 | 0 |
08/02/2018 |
16.90
|
527,352 | 17.58 | 17.84 | 16.82 | 0 | 0 | 0 |
07/02/2018 |
17.58
|
1,069,649 | 16.39 | 18.35 | 17.07 | 0 | 0 | 0 |
06/02/2018 |
16.39
|
2,679,487 | 17.75 | 17.75 | 16.22 | 0 | 0 | 0 |
05/02/2018 |
17.75
|
1,016,730 | 20.47 | 20.47 | 17.58 | 0 | 0 | 0 |
02/02/2018 |
20.47
|
727,584 | 20.22 | 20.72 | 19.79 | 0 | 0 | 0 |
01/02/2018 |
20.22
|
1,421,106 | 21.06 | 21.40 | 19.96 | 0 | 0 | 0 |
31/01/2018 |
21.06
|
1,790,200 | 22.17 | 22.76 | 20.89 | 0 | 0 | 0 |
30/01/2018 |
22.17
|
1,174,840 | 22.68 | 22.68 | 21.83 | 0 | 0 | 0 |
29/01/2018 |
22.68
|
1,049,469 | 22.42 | 23.70 | 22.25 | 0 | 0 | 0 |
26/01/2018 |
22.42
|
1,876,985 | 23.10 | 23.10 | 22.17 | 0 | 0 | 0 |
25/01/2018 |
23.10
|
1,686,316 | 23.53 | 23.87 | 22.93 | 0 | 0 | 0 |
24/01/2018 |
23.53
|
1,789,985 | 23.61 | 24.72 | 23.19 | 0 | 0 | 0 |
23/01/2018 |
23.61
|
4,809,905 | 21.23 | 23.61 | 21.40 | 0 | 0 | 0 |
22/01/2018 |
21.23
|
1,164,700 | 21.15 | 21.74 | 21.06 | 0 | 0 | 0 |
19/01/2018 |
21.15
|
1,000,733 | 20.64 | 21.66 | 20.81 | 0 | 0 | 0 |
18/01/2018 |
20.64
|
2,099,897 | 20.81 | 21.06 | 19.79 | 0 | 0 | 0 |
17/01/2018 |
20.81
|
1,584,891 | 22.00 | 22.51 | 20.39 | 0 | 0 | 0 |
16/01/2018 |
22.00
|
1,771,709 | 21.74 | 22.42 | 21.23 | 0 | 0 | 0 |
15/01/2018 |
21.74
|
1,118,460 | 21.83 | 22.00 | 21.40 | 0 | 0 | 0 |
12/01/2018 |
21.83
|
1,860,001 | 22.59 | 22.93 | 21.49 | 0 | 0 | 0 |
11/01/2018 |
22.59
|
2,313,249 | 21.83 | 23.27 | 21.06 | 0 | 0 | 0 |
10/01/2018 |
21.83
|
2,143,097 | 22.51 | 22.76 | 21.49 | 0 | 0 | 0 |
09/01/2018 |
22.51
|
2,629,933 | 21.15 | 22.51 | 21.15 | 0 | 200 | -0.0 |
08/01/2018 |
21.15
|
3,990,328 | 19.11 | 21.15 | 19.11 | 0 | 0 | 0 |
05/01/2018 |
19.11
|
1,872,216 | 18.77 | 19.79 | 18.69 | 0 | 0 | 0 |
04/01/2018 |
18.77
|
1,914,425 | 19.03 | 19.45 | 18.60 | 0 | 0 | 0 |
03/01/2018 |
19.03
|
1,748,999 | 18.94 | 19.79 | 18.77 | 0 | 0 | 0 |
02/01/2018 |
18.94
|
1,836,374 | 17.58 | 19.37 | 17.58 | 0 | 0 | 0 |
29/12/2017 |
17.58
|
1,227,395 | 17.67 | 18.18 | 17.58 | 0 | 0 | 0 |
28/12/2017 |
17.67
|
573,520 | 17.41 | 18.01 | 17.24 | 0 | 0 | 0 |
27/12/2017 |
17.41
|
1,189,475 | 17.67 | 18.26 | 17.24 | 0 | 0 | 0 |
26/12/2017 |
17.67
|
1,262,287 | 16.31 | 17.75 | 16.22 | 0 | 0 | 0 |
25/12/2017 |
16.31
|
680,715 | 16.90 | 17.07 | 16.31 | 0 | 0 | 0 |
22/12/2017 |
16.90
|
391,800 | 17.16 | 17.24 | 16.82 | 0 | 0 | 0 |
21/12/2017 |
17.16
|
310,508 | 16.99 | 17.50 | 17.07 | 0 | 0 | 0 |
20/12/2017 |
16.99
|
1,749,357 | 17.50 | 17.50 | 16.82 | 0 | 0 | 0 |
19/12/2017 |
17.50
|
671,555 | 17.75 | 17.84 | 17.24 | 0 | 0 | 0 |
18/12/2017 |
17.75
|
657,800 | 17.67 | 18.26 | 17.58 | 0 | 0 | 0 |
15/12/2017 |
17.67
|
854,110 | 17.84 | 18.09 | 17.41 | 0 | 0 | 0 |
14/12/2017 |
17.84
|
1,144,517 | 17.50 | 18.43 | 17.33 | 0 | 0 | 0 |