Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
2.20 | 10.09% | 1,374,500 | 0 | 0 |
21.50
24.20
23.90
|
2 tháng
(2025-03-20) |
-2.20 | -8.40% | 4,375,600 | 0 | 0 |
19.70
26.40
23.90
|
3 tháng
(2025-02-18) |
-2.60 | -9.77% | 9,619,500 | 0 | 0 |
19.70
29.50
23.90
|
6 tháng
(2024-11-20) |
1.20 | 5.26% | 16,430,991 | 0 | 0 |
19.70
29.50
23.90
|
12 tháng
(2024-05-24) |
4.92 | 25.77% | 37,004,589 | 0 | 0 |
19.08
29.50
23.90
|
24 tháng
(2023-05-30) |
7.06 | 41.67% | 60,678,250 | -25,000 | -0.5 |
16.75
29.50
23.90
|
36 tháng
(2022-06-06) |
6.39 | 36.25% | 81,946,228 | -25,000 | -0.5 |
14.90
29.50
23.90
|
60 tháng
(2020-06-15) |
14.29 | 147.14% | 333,122,646 | -25,840 | -0.5 |
9.09
29.50
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
13/12/2017 |
17.50
|
722,560 | 16.82 | 17.75 | 16.82 | 0 | 0 | 0 |
12/12/2017 |
16.82
|
1,210,140 | 17.16 | 17.75 | 15.37 | 0 | 0 | 0 |
11/12/2017 |
17.16
|
925,770 | 18.52 | 18.52 | 16.99 | 0 | 0 | 0 |
08/12/2017 |
18.52
|
698,826 | 19.11 | 19.11 | 18.26 | 0 | 0 | 0 |
07/12/2017 |
19.11
|
778,340 | 18.69 | 19.96 | 18.60 | 0 | 0 | 0 |
06/12/2017 |
18.69
|
1,613,443 | 19.28 | 19.28 | 18.09 | 0 | 0 | 0 |
05/12/2017 |
19.28
|
1,763,410 | 19.54 | 20.47 | 18.86 | 0 | 0 | 0 |
04/12/2017 |
19.54
|
1,724,190 | 17.41 | 19.62 | 17.41 | 0 | 0 | 0 |
01/12/2017 |
17.41
|
2,354,493 | 15.97 | 17.75 | 15.97 | 0 | 0 | 0 |
30/11/2017 |
15.97
|
731,060 | 16.22 | 16.39 | 15.88 | 0 | 0 | 0 |
29/11/2017 |
16.22
|
602,660 | 15.88 | 16.56 | 15.71 | 0 | 0 | 0 |
28/11/2017 |
15.88
|
1,088,240 | 16.31 | 16.31 | 15.71 | 0 | 0 | 0 |
27/11/2017 |
16.31
|
788,379 | 16.22 | 16.56 | 16.05 | 0 | 0 | 0 |
24/11/2017 |
16.22
|
831,687 | 16.31 | 16.65 | 15.12 | 0 | 0 | 0 |
23/11/2017 |
16.31
|
1,104,320 | 16.56 | 17.24 | 15.88 | 0 | 0 | 0 |
22/11/2017 |
16.56
|
1,878,434 | 15.29 | 16.65 | 15.29 | 0 | 0 | 0 |
21/11/2017 |
15.29
|
679,227 | 15.46 | 15.80 | 15.20 | 0 | 0 | 0 |
20/11/2017 |
15.46
|
708,920 | 15.29 | 15.80 | 14.95 | 0 | 0 | 0 |
17/11/2017 |
15.29
|
1,020,857 | 15.80 | 15.88 | 15.03 | 0 | 0 | 0 |
16/11/2017 |
15.80
|
1,081,610 | 15.54 | 16.14 | 15.46 | 0 | 0 | 0 |
15/11/2017 |
15.54
|
1,768,764 | 14.44 | 15.54 | 14.44 | 0 | 0 | 0 |
14/11/2017 |
14.44
|
1,159,235 | 13.93 | 14.69 | 14.01 | 0 | 0 | 0 |
13/11/2017 |
13.93
|
739,895 | 13.68 | 14.27 | 13.68 | 0 | 0 | 0 |
10/11/2017 |
13.68
|
178,725 | 13.76 | 13.84 | 13.51 | 0 | 0 | 0 |
09/11/2017 |
13.76
|
190,410 | 13.51 | 13.93 | 13.51 | 0 | 0 | 0 |
08/11/2017 |
13.51
|
118,099 | 13.68 | 13.68 | 13.42 | 0 | 0 | 0 |
07/11/2017 |
13.68
|
184,355 | 13.59 | 14.44 | 13.51 | 0 | 0 | 0 |
06/11/2017 |
13.59
|
300,400 | 13.25 | 13.76 | 13.08 | 0 | 0 | 0 |
03/11/2017 |
13.25
|
448,070 | 13.42 | 13.42 | 12.91 | 0 | 0 | 0 |
02/11/2017 |
13.42
|
576,830 | 13.93 | 13.93 | 13.42 | 0 | 0 | 0 |
01/11/2017 |
13.93
|
229,200 | 14.27 | 14.44 | 13.93 | 0 | 0 | 0 |
31/10/2017 |
14.27
|
502,760 | 14.61 | 14.86 | 14.10 | 0 | 0 | 0 |
30/10/2017 |
14.61
|
1,472,219 | 14.10 | 14.86 | 14.18 | 0 | 0 | 0 |
27/10/2017 |
14.10
|
379,820 | 13.84 | 14.18 | 13.76 | 0 | 0 | 0 |
26/10/2017 |
13.84
|
405,100 | 14.10 | 14.35 | 13.68 | 0 | 0 | 0 |
25/10/2017 |
14.10
|
572,390 | 13.59 | 14.35 | 13.59 | 0 | 0 | 0 |
24/10/2017 |
13.59
|
288,510 | 13.59 | 13.59 | 13.17 | 0 | 0 | 0 |
23/10/2017 |
13.59
|
505,919 | 13.51 | 13.59 | 13.17 | 0 | 0 | 0 |
20/10/2017 |
13.51
|
402,330 | 14.01 | 14.01 | 13.51 | 0 | 0 | 0 |
19/10/2017 |
14.01
|
632,000 | 13.93 | 14.61 | 13.84 | 0 | 0 | 0 |
18/10/2017 |
13.93
|
1,002,569 | 13.00 | 14.01 | 13.08 | 0 | 0 | 0 |
17/10/2017 |
13.00
|
436,110 | 12.32 | 13.17 | 12.32 | 0 | 0 | 0 |
16/10/2017 |
12.32
|
214,320 | 12.40 | 12.49 | 12.32 | 0 | 0 | 0 |
13/10/2017 |
12.40
|
221,300 | 12.49 | 12.57 | 12.40 | 0 | 0 | 0 |
12/10/2017 |
12.49
|
221,100 | 12.49 | 12.57 | 12.40 | 0 | 0 | 0 |
11/10/2017 |
12.49
|
206,510 | 12.66 | 12.66 | 12.40 | 0 | 0 | 0 |
10/10/2017 |
12.66
|
141,520 | 12.83 | 12.83 | 12.57 | 0 | 0 | 0 |
09/10/2017 |
12.83
|
88,100 | 12.83 | 13.00 | 12.66 | 0 | 0 | 0 |
06/10/2017 |
12.83
|
95,200 | 12.74 | 13.08 | 12.74 | 0 | 0 | 0 |
05/10/2017 |
12.74
|
114,510 | 12.66 | 13.08 | 12.66 | 0 | 0 | 0 |