Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
1.99 | 11.38% | 117,500 | -2,400 | -0.0 |
14.85
19.90
17.50
|
2 tháng
(2025-05-12) |
5.04 | 34.86% | 157,100 | -2,600 | -0.0 |
14.36
19.90
17.50
|
3 tháng
(2025-04-10) |
4.35 | 28.73% | 224,700 | -2,600 | -0.0 |
12.98
19.90
17.50
|
6 tháng
(2025-01-10) |
7.50 | 62.50% | 957,413 | -12,620 | -0.2 |
11.70
19.90
17.50
|
12 tháng
(2024-07-15) |
4.06 | 26.27% | 1,708,831 | -11,407 | -0.2 |
10.92
19.90
17.50
|
24 tháng
(2023-07-20) |
7.80 | 66.60% | 3,260,845 | -135,307 | -1.7 |
10.92
19.90
17.50
|
36 tháng
(2022-07-25) |
8.29 | 73.90% | 8,369,670 | -156,707 | -2.2 |
6.89
19.90
17.50
|
60 tháng
(2020-08-04) |
8.68 | 80.23% | 11,646,089 | 21,493 | -0.4 |
6.89
22.03
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/03/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
26/03/2018 |
17.19
|
52 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
23/03/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
22/03/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
21/03/2018 |
17.19
|
520 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
20/03/2018 |
17.19
|
12,250 | 17.28 | 17.28 | 17.10 | 0 | 0 | 0 |
19/03/2018 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
16/03/2018 |
17.28
|
0 | 17.10 | 17.28 | 17.28 | 0 | 0 | 0 |
15/03/2018 |
17.10
|
3,700 | 17.37 | 17.37 | 17.10 | 0 | 0 | 0 |
14/03/2018 |
17.37
|
1,230 | 20.11 | 20.11 | 17.37 | 0 | 0 | 0 |
13/03/2018 |
20.11
|
100 | 17.55 | 20.11 | 20.11 | 0 | 0 | 0 |
12/03/2018 |
17.55
|
0 | 18.10 | 17.55 | 17.55 | 0 | 0 | 0 |
09/03/2018 |
18.10
|
4,320 | 20.11 | 20.11 | 17.37 | 0 | 0 | 0 |
08/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
07/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
06/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
05/03/2018 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
02/03/2018 |
20.11
|
200 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
01/03/2018 |
20.11
|
100 | 19.84 | 20.11 | 20.11 | 0 | 0 | 0 |
28/02/2018 |
19.84
|
0 | 20.11 | 19.84 | 19.84 | 0 | 0 | 0 |
27/02/2018 |
20.11
|
2,340 | 20.30 | 20.30 | 18.29 | 0 | 0 | 0 |
26/02/2018 |
20.30
|
4,200 | 20.21 | 20.30 | 20.11 | 0 | 0 | 0 |
23/02/2018 |
20.21
|
7,200 | 19.47 | 20.66 | 20.11 | 0 | 0 | 0 |
22/02/2018 |
19.47
|
0 | 20.11 | 19.47 | 19.47 | 0 | 0 | 0 |
21/02/2018 |
20.11
|
3,900 | 18.65 | 20.11 | 18.65 | 2,900 | 2,500 | 0.0 |
13/02/2018 |
18.65
|
0 | 19.57 | 18.65 | 18.65 | 0 | 0 | 0 |
12/02/2018 |
19.57
|
1,600 | 16.91 | 19.57 | 17.10 | 0 | 0 | 0 |
09/02/2018 |
16.91
|
2,800 | 16.46 | 19.11 | 16.91 | 2,500 | 0 | 0.0 |
08/02/2018 |
16.46
|
1,100 | 18.74 | 18.74 | 16.46 | 0 | 0 | 0 |
07/02/2018 |
18.74
|
1,100 | 18.74 | 19.20 | 18.74 | 0 | 0 | 0 |
06/02/2018 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
05/02/2018 |
18.74
|
75 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
02/02/2018 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
01/02/2018 |
18.74
|
0 | 19.11 | 18.74 | 18.74 | 0 | 0 | 0 |
31/01/2018 |
19.11
|
3,410 | 19.11 | 19.11 | 18.29 | 0 | 0 | 0 |
30/01/2018 |
19.11
|
200 | 19.47 | 19.47 | 19.11 | 0 | 0 | 0 |
29/01/2018 |
19.47
|
7,283 | 22.13 | 22.13 | 18.83 | 0 | 0 | 0 |
26/01/2018 |
22.13
|
0 | 21.94 | 22.13 | 22.13 | 0 | 0 | 0 |
25/01/2018 |
21.94
|
2,383 | 22.86 | 24.78 | 21.94 | 0 | 100 | -0.0 |
24/01/2018 |
22.86
|
2,118 | 25.05 | 26.51 | 22.86 | 0 | 1,000 | -0.0 |
23/01/2018 |
25.05
|
0 | 24.69 | 25.05 | 25.05 | 0 | 0 | 0 |
22/01/2018 |
24.69
|
1,700 | 26.51 | 26.51 | 24.69 | 0 | 0 | 0 |
19/01/2018 |
26.51
|
222 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
18/01/2018 |
26.51
|
695,300 | 26.06 | 27.43 | 26.06 | 0 | 0 | 0 |
17/01/2018 |
26.06
|
52,410 | 25.51 | 26.51 | 25.60 | 0 | 0 | 0 |
16/01/2018 |
25.51
|
36,400 | 24.59 | 25.87 | 24.69 | 0 | 0 | 0 |
15/01/2018 |
24.59
|
36,773 | 24.87 | 24.87 | 23.77 | 0 | 0 | 0 |
12/01/2018 |
24.87
|
66,200 | 24.59 | 25.14 | 24.69 | 0 | 0 | 0 |
11/01/2018 |
24.59
|
64,250 | 23.04 | 24.78 | 22.40 | 0 | 0 | 0 |
10/01/2018 |
23.04
|
51,900 | 21.85 | 23.04 | 21.39 | 0 | 3,000 | -0.1 |
09/01/2018 |
21.85
|
41,525 | 21.94 | 21.94 | 20.57 | 0 | 1,000 | -0.0 |
08/01/2018 |
21.94
|
45,300 | 21.94 | 22.22 | 21.03 | 0 | 2,300 | -0.1 |
05/01/2018 |
21.94
|
36,900 | 21.21 | 22.13 | 21.85 | 0 | 0 | 0 |
04/01/2018 |
21.21
|
50,250 | 20.75 | 21.39 | 21.03 | 0 | 0 | 0 |
03/01/2018 |
20.75
|
24,300 | 20.39 | 21.39 | 20.21 | 0 | 0 | 0 |
02/01/2018 |
20.39
|
20,910 | 20.48 | 20.66 | 19.57 | 0 | 0 | 0 |
29/12/2017 |
20.48
|
45,000 | 18.56 | 20.48 | 18.38 | 0 | 0 | 0 |
28/12/2017 |
18.56
|
18,000 | 19.20 | 20.11 | 18.29 | 0 | 0 | 0 |
27/12/2017 |
19.20
|
22,057 | 21.03 | 21.03 | 18.47 | 0 | 0 | 0 |
26/12/2017 |
21.03
|
21,500 | 20.11 | 21.39 | 18.29 | 0 | 5,510 | -0.1 |
25/12/2017 |
20.11
|
19,929 | 18.10 | 20.11 | 18.65 | 0 | 6,000 | -0.1 |
22/12/2017 |
18.10
|
9,800 | 18.19 | 18.29 | 17.37 | 0 | 0 | 0 |
21/12/2017 |
18.19
|
36,900 | 17.37 | 18.19 | 14.81 | 0 | 0 | 0 |
20/12/2017 |
17.37
|
400 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
19/12/2017 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
18/12/2017 |
17.37
|
2,100 | 15.54 | 17.37 | 16.46 | 100 | 0 | 0.0 |
15/12/2017 |
15.54
|
45 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
14/12/2017 |
15.54
|
1,422 | 14.26 | 15.54 | 15.54 | 0 | 0 | 0 |
13/12/2017 |
14.26
|
2,662 | 15.54 | 15.54 | 13.71 | 0 | 1,500 | -0.0 |
12/12/2017 |
15.54
|
300 | 17.74 | 17.74 | 15.54 | 0 | 0 | 0 |
11/12/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
08/12/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
07/12/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
06/12/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
05/12/2017 |
17.74
|
400 | 17.37 | 17.74 | 17.74 | 400 | 0 | 0.0 |
04/12/2017 |
17.37
|
700 | 16.46 | 17.37 | 16.91 | 0 | 0 | 0 |
01/12/2017 |
16.46
|
700 | 15.54 | 16.91 | 16.00 | 0 | 0 | 0 |
30/11/2017 |
15.54
|
100 | 16.00 | 16.00 | 15.54 | 0 | 0 | 0 |
29/11/2017 |
16.00
|
1,000 | 15.18 | 16.00 | 16.00 | 0 | 0 | 0 |
28/11/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
27/11/2017 |
15.18
|
2,291 | 17.65 | 17.65 | 15.09 | 10 | 0 | 0.0 |
24/11/2017 |
17.65
|
0 | 18.29 | 17.65 | 17.65 | 0 | 0 | 0 |
23/11/2017 |
18.29
|
3,645 | 17.37 | 18.29 | 17.37 | 0 | 0 | 0 |
22/11/2017 |
17.37
|
5,128 | 17.46 | 17.46 | 17.37 | 0 | 0 | 0 |
21/11/2017 |
17.46
|
0 | 18.29 | 17.46 | 17.46 | 0 | 0 | 0 |
20/11/2017 |
18.29
|
1,100 | 17.28 | 18.29 | 17.37 | 100 | 0 | 0.0 |
17/11/2017 |
17.28
|
0 | 17.37 | 17.28 | 17.28 | 0 | 0 | 0 |
16/11/2017 |
17.37
|
700 | 16.82 | 17.37 | 17.01 | 700 | 0 | 0.0 |
15/11/2017 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
14/11/2017 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
13/11/2017 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
10/11/2017 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
09/11/2017 |
16.82
|
300 | 16.00 | 16.82 | 16.82 | 300 | 0 | 0.0 |
08/11/2017 |
16.00
|
100 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
07/11/2017 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
06/11/2017 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
03/11/2017 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
02/11/2017 |
16.00
|
7,127 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
01/11/2017 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
31/10/2017 |
16.00
|
700 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |