Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
2.10 | 15.22% | 131,900 | 0 | 0 |
13.70
16
15.70
|
2 tháng
(2025-03-17) |
0.10 | 0.63% | 189,900 | 0 | 0 |
12.40
16
15.70
|
3 tháng
(2025-02-17) |
0.60 | 3.92% | 320,300 | 0 | 0 |
12.40
16
15.70
|
6 tháng
(2024-11-18) |
0.40 | 2.58% | 475,913 | 0 | 0 |
12.40
16.30
15.70
|
12 tháng
(2024-05-21) |
-0.45 | -2.74% | 1,209,474 | 0 | 0 |
12.40
19.57
15.70
|
24 tháng
(2023-05-29) |
-8.45 | -34.70% | 6,024,797 | 0 | 0 |
12.40
31.95
15.70
|
36 tháng
(2022-06-01) |
-16.49 | -50.91% | 7,536,229 | 0 | 0 |
12.40
37.34
15.70
|
60 tháng
(2020-06-11) |
3.01 | 23.33% | 13,705,125 | -500 | 0.1 |
9.08
54.47
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/12/2024 |
15.60
|
700 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
12/12/2024 |
15.40
|
890 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
11/12/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
10/12/2024 |
15.40
|
595 | 15 | 15.40 | 15 | 0 | 0 | 0 |
09/12/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
06/12/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
05/12/2024 |
15.50
|
5,028 | 15.40 | 15.50 | 14.70 | 0 | 0 | 0 |
04/12/2024 |
15.40
|
821 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
03/12/2024 |
15.80
|
1,705 | 14.90 | 15.80 | 14.80 | 0 | 0 | 0 |
02/12/2024 |
16
|
15,400 | 15.30 | 16 | 15 | 0 | 0 | 0 |
29/11/2024 |
16.30
|
4,445 | 16.30 | 16.50 | 15.10 | 0 | 0 | 0 |
28/11/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
27/11/2024 |
15.50
|
700 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
26/11/2024 |
15.50
|
3,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
25/11/2024 |
15.50
|
4,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
22/11/2024 |
16
|
2,500 | 15.50 | 16 | 15 | 0 | 0 | 0 |
21/11/2024 |
15.50
|
900 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
20/11/2024 |
15.50
|
400 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
19/11/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
18/11/2024 |
15.50
|
501 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
15/11/2024 |
15.80
|
2,800 | 15.20 | 15.80 | 14.80 | 0 | 0 | 0 |
14/11/2024 |
15.20
|
15,845 | 15.20 | 16 | 15 | 0 | 0 | 0 |
13/11/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
12/11/2024 |
16
|
1,355 | 16 | 16 | 16 | 0 | 0 | 0 |
11/11/2024 |
16.10
|
1,650 | 15 | 16.40 | 15 | 0 | 0 | 0 |
08/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
06/11/2024 |
16.50
|
50 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/11/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
04/11/2024 |
16.40
|
600 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
01/11/2024 |
16.70
|
1,600 | 17.70 | 17.70 | 16.70 | 0 | 0 | 0 |
31/10/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
30/10/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
29/10/2024 |
16.50
|
20 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
28/10/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/10/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
24/10/2024 |
16.50
|
250 | 16 | 16.50 | 16 | 0 | 0 | 0 |
23/10/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
22/10/2024 |
17.10
|
2,875 | 16 | 17.10 | 16 | 0 | 0 | 0 |
21/10/2024 |
17.30
|
200 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
18/10/2024 |
17.80
|
10,708 | 16.70 | 17.80 | 16.70 | 0 | 0 | 0 |
17/10/2024 |
16.60
|
25,301 | 15.50 | 16.60 | 15.20 | 0 | 0 | 0 |
16/10/2024 |
15.10
|
3,400 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
15/10/2024 |
15.20
|
215 | 14.60 | 15.20 | 14.60 | 0 | 0 | 0 |
14/10/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
11/10/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
10/10/2024 |
15.30
|
800 | 14.90 | 15.30 | 14.60 | 0 | 0 | 0 |
09/10/2024 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
08/10/2024 |
15.30
|
4,501 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
07/10/2024 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
04/10/2024 |
15.60
|
163 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
03/10/2024 |
15
|
310 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
02/10/2024 |
15
|
1,325 | 15 | 15 | 15 | 0 | 0 | 0 |
01/10/2024 |
15.20
|
27 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
30/09/2024 |
15.20
|
90,125 | 14.90 | 15.20 | 14.40 | 0 | 0 | 0 |
27/09/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
26/09/2024 |
14.90
|
38,865 | 15.50 | 16.10 | 14.90 | 0 | 0 | 0 |
25/09/2024 |
15.50
|
570 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
24/09/2024 |
16.80
|
9 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
23/09/2024 |
16.80
|
56,265 | 16.60 | 16.80 | 15.50 | 0 | 0 | 0 |
20/09/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
19/09/2024 |
15.90
|
884 | 15 | 15.90 | 15 | 0 | 0 | 0 |
18/09/2024 |
16.20
|
600 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 |
17/09/2024 |
15.90
|
5,500 | 15 | 15.90 | 14.70 | 0 | 0 | 0 |
16/09/2024 |
16.10
|
784 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
13/09/2024 |
16.10
|
1,300 | 15.10 | 16.10 | 14.70 | 0 | 0 | 0 |
12/09/2024 |
16.20
|
520 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 |
11/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
10/09/2024 |
16.40
|
60 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
09/09/2024 |
16.40
|
10,715 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 |
06/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
05/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
04/09/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
30/08/2024 |
16.10
|
1,100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
29/08/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
28/08/2024 |
16.20
|
200 | 16 | 16.20 | 16 | 0 | 0 | 0 |
27/08/2024 |
16
|
500 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
26/08/2024 |
16
|
507 | 16 | 16 | 16 | 0 | 0 | 0 |
23/08/2024 |
16
|
21,300 | 15.50 | 16 | 15.20 | 0 | 0 | 0 |
22/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
21/08/2024 |
16.20
|
15,500 | 15.80 | 16.20 | 15.50 | 0 | 0 | 0 |
20/08/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
19/08/2024 |
16.30
|
31,500 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
16/08/2024 |
16.50
|
2,700 | 16.50 | 16.60 | 15.70 | 0 | 0 | 0 |
15/08/2024 |
16.50
|
800 | 16.20 | 16.50 | 16 | 0 | 0 | 0 |
14/08/2024 |
16.50
|
4,900 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 |
13/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
12/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
09/08/2024 |
16.80
|
2,200 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
08/08/2024 |
16.90
|
600 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
07/08/2024 |
16.70
|
10,200 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
06/08/2024 |
16.80
|
1,900 | 16.50 | 16.80 | 15.10 | 0 | 0 | 0 |
05/08/2024 |
16.50
|
6,000 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
02/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
01/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
31/07/2024 |
17.50
|
1,700 | 17 | 17.50 | 17 | 0 | 0 | 0 |
30/07/2024 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
29/07/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
26/07/2024 |
17.70
|
600 | 16.90 | 17.70 | 16.90 | 0 | 0 | 0 |
25/07/2024 |
17.90
|
19,600 | 17 | 17.90 | 16.80 | 0 | 0 | 0 |