Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
-9.30 | -34.57% | 441,500 | 1,000 | 0.0 |
17.50
26.90
17.60
|
2 tháng
(2025-03-03) |
-14.20 | -44.65% | 795,800 | 997 | 0.0 |
17.50
35.10
17.60
|
3 tháng
(2025-02-03) |
-2.70 | -13.30% | 1,566,241 | -16,100 | -0.5 |
17.50
41.90
17.60
|
6 tháng
(2024-11-04) |
4.10 | 30.37% | 1,652,808 | -16,600 | -0.5 |
13
41.90
17.60
|
12 tháng
(2024-05-06) |
2.10 | 13.55% | 2,111,433 | -1,500 | -0.2 |
12
41.90
17.60
|
24 tháng
(2023-05-12) |
6.20 | 54.39% | 2,463,564 | 370 | -0.2 |
8.50
41.90
17.60
|
36 tháng
(2022-05-17) |
4.60 | 35.38% | 2,766,975 | 570 | -0.1 |
8.50
41.90
17.60
|
60 tháng
(2020-05-27) |
10.50 | 147.89% | 4,732,350 | -576,078 | -4.1 |
4.40
41.90
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
28/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
27/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
26/11/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
25/11/2024 |
14.70
|
800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
22/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
21/11/2024 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
20/11/2024 |
14.70
|
5 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
19/11/2024 |
14.70
|
2,688 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
18/11/2024 |
14.60
|
507 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
15/11/2024 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
14/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
13/11/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
12/11/2024 |
14
|
2,800 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
11/11/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
08/11/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
07/11/2024 |
14
|
1,601 | 14 | 14 | 13.90 | 0 | 0 | 0 |
06/11/2024 |
13
|
1,101 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
05/11/2024 |
13.50
|
120 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
04/11/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
01/11/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
31/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
30/10/2024 |
14
|
101 | 14 | 14 | 14 | 0 | 0 | 0 |
29/10/2024 |
14
|
1,100 | 14 | 14 | 14 | 0 | 0 | 0 |
28/10/2024 |
14
|
250 | 14 | 14 | 14 | 0 | 0 | 0 |
25/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
24/10/2024 |
14
|
900 | 14 | 14 | 14 | 0 | 0 | 0 |
23/10/2024 |
14.30
|
1 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
22/10/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
21/10/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
18/10/2024 |
14.30
|
101 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
17/10/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
16/10/2024 |
14.30
|
402 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
15/10/2024 |
14
|
2,700 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
14/10/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
11/10/2024 |
14.50
|
1,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
09/10/2024 |
14
|
6,900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
08/10/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
07/10/2024 |
15.20
|
602 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
04/10/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
03/10/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
02/10/2024 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
01/10/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
30/09/2024 |
15
|
3,031 | 15 | 15 | 15 | 0 | 0 | 0 |
27/09/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 100 | 0 | 0.0 |
26/09/2024 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
25/09/2024 |
14.80
|
800 | 15.50 | 16.40 | 14.80 | 0 | 0 | 0 |
24/09/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
23/09/2024 |
14.30
|
1,140 | 14.60 | 16 | 14.30 | 0 | 0 | 0 |
20/09/2024 |
16
|
2,722 | 14 | 16 | 14 | 0 | 0 | 0 |
19/09/2024 |
14
|
52 | 14 | 14 | 14 | 0 | 0 | 0 |
18/09/2024 |
14
|
4,100 | 14 | 14 | 14 | 0 | 0 | 0 |
17/09/2024 |
14
|
2,151 | 14 | 14 | 14 | 0 | 0 | 0 |
16/09/2024 |
14
|
20 | 14 | 14 | 14 | 0 | 0 | 0 |
13/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
12/09/2024 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 |
11/09/2024 |
15
|
1 | 15 | 15 | 15 | 0 | 0 | 0 |
10/09/2024 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
09/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
06/09/2024 |
14
|
805 | 15.10 | 16.40 | 14 | 0 | 0 | 0 |
05/09/2024 |
15.10
|
3 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
04/09/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
30/08/2024 |
15.10
|
269 | 15 | 15.10 | 15 | 0 | 0 | 0 |
29/08/2024 |
15.30
|
201 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/08/2024 |
15.20
|
200 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
27/08/2024 |
15.20
|
4,518 | 14.50 | 15.30 | 14.50 | 0 | 0 | 0 |
26/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
23/08/2024 |
17.30
|
47,200 | 17.60 | 17.80 | 14 | 0 | 0 | 0 |
22/08/2024 |
17.60
|
1,601 | 15.80 | 17.60 | 15.10 | 0 | 0 | 0 |
21/08/2024 |
15.80
|
1,908 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
20/08/2024 |
15.90
|
300 | 17.70 | 17.70 | 15.10 | 0 | 0 | 0 |
19/08/2024 |
17.70
|
537 | 16.10 | 17.70 | 14.10 | 0 | 0 | 0 |
16/08/2024 |
16
|
4,037 | 18.90 | 18.90 | 15.60 | 0 | 0 | 0 |
15/08/2024 |
18
|
698 | 16.20 | 18 | 16.20 | 0 | 0 | 0 |
14/08/2024 |
18.50
|
16 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/08/2024 |
18.50
|
12,700 | 19 | 19 | 18.50 | 0 | 0 | 0 |
09/08/2024 |
17.60
|
25,700 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 |
08/08/2024 |
17.80
|
57,207 | 20.50 | 20.50 | 17.70 | 0 | 800 | -0.0 |
07/08/2024 |
18
|
22,600 | 18 | 18 | 17.90 | 100 | 0 | 0.0 |
06/08/2024 |
18
|
18,611 | 19 | 19 | 16.20 | 0 | 0 | 0 |
05/08/2024 |
15.60
|
5,851 | 20.70 | 20.70 | 15.60 | 100 | 0 | 0.0 |
02/08/2024 |
17.80
|
5,108 | 19.50 | 19.50 | 17.80 | 100 | 0 | 0.0 |
01/08/2024 |
16.80
|
1,002 | 22 | 22 | 16.80 | 100 | 0 | 0.0 |
31/07/2024 |
18.80
|
6,900 | 22.60 | 22.60 | 18.80 | 500 | 0 | 0.0 |
30/07/2024 |
18.80
|
28,401 | 25.40 | 25.40 | 18.80 | 700 | 0 | 0.0 |
29/07/2024 |
22
|
27,215 | 17 | 22.60 | 17 | 14,200 | 0 | 0.3 |
26/07/2024 |
21.80
|
401 | 19 | 21.80 | 19 | 0 | 0 | 0 |
25/07/2024 |
19
|
170 | 19 | 19 | 19 | 0 | 0 | 0 |
24/07/2024 |
18.90
|
202 | 19 | 19 | 18.90 | 0 | 0 | 0 |
23/07/2024 |
21.20
|
2,016 | 16 | 21.20 | 16 | 0 | 0 | 0 |
22/07/2024 |
18.50
|
2,350 | 18.50 | 18.50 | 18.50 | 2,000 | 0 | 0.0 |
19/07/2024 |
16
|
6,600 | 20.30 | 20.30 | 16 | 0 | 0 | 0 |
18/07/2024 |
18.20
|
9,909 | 22 | 22.90 | 18.20 | 0 | 0 | 0 |
17/07/2024 |
24.40
|
17,020 | 18.20 | 24.40 | 18.20 | 0 | 1,600 | -0.0 |
16/07/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
15/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
11/07/2024 |
19
|
3 | 19 | 19 | 19 | 0 | 0 | 0 |