Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-17) |
-0.70 | -4.79% | 226,500 | -1,600 | -0.0 |
13.90
14.80
13.90
|
2 tháng
(2025-05-19) |
-0.04 | -0.32% | 429,600 | -5,700 | -0.0 |
13.38
14.80
13.90
|
3 tháng
(2025-04-18) |
-0.14 | -0.99% | 576,800 | -5,900 | -0.0 |
13.10
14.97
13.90
|
6 tháng
(2025-01-20) |
-2.01 | -12.64% | 1,926,401 | -45,700 | -0.7 |
13.10
17.22
13.90
|
12 tháng
(2024-07-22) |
-2.67 | -16.09% | 3,602,086 | -115,657 | -1.9 |
13.10
20.31
13.90
|
24 tháng
(2023-07-28) |
-4.48 | -24.36% | 16,931,965 | -403,680 | -8.7 |
13.10
21.38
13.90
|
36 tháng
(2022-08-02) |
5.78 | 71.22% | 49,403,841 | -506,530 | -10.6 |
6
21.38
13.90
|
60 tháng
(2020-08-12) |
5.62 | 67.95% | 181,478,422 | 314,770 | 15.5 |
6
21.38
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2025 |
16.57
|
6,100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
20/02/2025 |
16.47
|
3,400 | 16.75 | 16.75 | 16.47 | 0 | 0 | 0 |
19/02/2025 |
16.38
|
12,600 | 16.47 | 17.13 | 16.38 | 0 | 500 | -0.0 |
18/02/2025 |
16.66
|
30,000 | 16.66 | 17.59 | 16.66 | 0 | 500 | -0.0 |
17/02/2025 |
16.85
|
99,700 | 15.72 | 17.78 | 15.72 | 0 | 6,700 | -0.1 |
14/02/2025 |
15.54
|
8,100 | 15.72 | 15.72 | 15.54 | 0 | 0 | 0 |
13/02/2025 |
15.72
|
1,100 | 15.44 | 15.72 | 15.44 | 0 | 0 | 0 |
12/02/2025 |
15.44
|
2,404 | 15.82 | 15.82 | 15.44 | 0 | 100 | -0.0 |
11/02/2025 |
15.82
|
4,260 | 15.72 | 15.82 | 15.07 | 0 | 1,700 | -0.0 |
10/02/2025 |
15.54
|
2,301 | 15.82 | 15.82 | 15.54 | 0 | 0 | 0 |
07/02/2025 |
15.82
|
3,400 | 15.82 | 15.82 | 15.72 | 0 | 0 | 0 |
06/02/2025 |
15.72
|
1,600 | 15.72 | 15.72 | 15.72 | 0 | 1,000 | -0.0 |
05/02/2025 |
15.72
|
5,500 | 15.72 | 15.72 | 15.72 | 0 | 400 | -0.0 |
04/02/2025 |
15.63
|
3,204 | 15.44 | 15.91 | 15.44 | 0 | 100 | -0.0 |
03/02/2025 |
15.44
|
2,000 | 15.44 | 15.91 | 15.44 | 0 | 900 | 0 |
24/01/2025 |
15.82
|
4,800 | 15.54 | 15.82 | 15.54 | 0 | 3,300 | -0.1 |
23/01/2025 |
15.91
|
1,100 | 15.91 | 15.91 | 15.91 | 0 | 100 | -0.0 |
22/01/2025 |
15.91
|
101 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
21/01/2025 |
15.54
|
725 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
20/01/2025 |
15.91
|
106 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
17/01/2025 |
15.91
|
5,100 | 15.44 | 15.91 | 15.44 | 0 | 0 | 0 |
16/01/2025 |
15.44
|
4,101 | 15.54 | 16.28 | 15.44 | 0 | 0 | 0 |
15/01/2025 |
15.44
|
25,846 | 15.44 | 15.91 | 15.44 | 0 | 0 | 0 |
14/01/2025 |
15.44
|
7,301 | 16.10 | 16.10 | 14.97 | 0 | 0 | 0 |
13/01/2025 |
16.10
|
102 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
10/01/2025 |
15.82
|
809 | 15.91 | 15.91 | 15.63 | 0 | 0 | 0 |
09/01/2025 |
15.72
|
1,966 | 15.82 | 15.82 | 15.72 | 0 | 0 | 0 |
08/01/2025 |
15.91
|
2,101 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
07/01/2025 |
16.00
|
900 | 16.10 | 16.10 | 16.00 | 0 | 0 | 0 |
06/01/2025 |
16.10
|
317 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
03/01/2025 |
16.10
|
410 | 16.10 | 16.10 | 16.10 | 0 | 100 | -0.0 |
02/01/2025 |
16.10
|
311 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
31/12/2024 |
16.10
|
1,403 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
30/12/2024 |
16.38
|
105 | 16.38 | 16.38 | 16.38 | 0 | 100 | -0.0 |
27/12/2024 |
16.38
|
1,200 | 16.10 | 16.38 | 16.00 | 0 | 0 | 0 |
26/12/2024 |
16.47
|
503 | 16.47 | 16.47 | 16.47 | 0 | 100 | -0.0 |
25/12/2024 |
16.57
|
1,100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
24/12/2024 |
16.38
|
7,600 | 16.66 | 16.75 | 16.38 | 0 | 0 | 0 |
23/12/2024 |
16.66
|
5,044 | 16.66 | 16.85 | 16.57 | 0 | 3,700 | -0.1 |
20/12/2024 |
15.91
|
202 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
19/12/2024 |
16.47
|
501 | 16.10 | 16.47 | 16.10 | 0 | 0 | 0 |
18/12/2024 |
16.57
|
301 | 16.66 | 16.66 | 16.57 | 0 | 0 | 0 |
17/12/2024 |
16.66
|
302 | 16.38 | 16.66 | 16.38 | 0 | 0 | 0 |
16/12/2024 |
16.28
|
7,600 | 16.00 | 16.38 | 16.00 | 0 | 1,000 | -0.0 |
13/12/2024 |
15.91
|
600 | 16.10 | 16.10 | 15.91 | 0 | 0 | 0 |
12/12/2024 |
16.10
|
1,101 | 15.91 | 16.10 | 15.91 | 0 | 0 | 0 |
11/12/2024 |
15.91
|
2,700 | 15.91 | 15.91 | 15.91 | 0 | 2,000 | -0.0 |
10/12/2024 |
15.91
|
2,100 | 15.91 | 15.91 | 15.91 | 0 | 300 | -0.0 |
09/12/2024 |
15.91
|
728 | 15.91 | 15.91 | 15.91 | 0 | 700 | -0.0 |
06/12/2024 |
15.82
|
610 | 15.91 | 15.91 | 15.82 | 0 | 0 | 0 |
05/12/2024 |
15.91
|
4,900 | 15.91 | 15.91 | 15.91 | 0 | 700 | -0.0 |
04/12/2024 |
15.91
|
200 | 15.91 | 15.91 | 15.91 | 0 | 100 | -0.0 |
03/12/2024 |
16.00
|
1,000 | 15.72 | 16.00 | 15.72 | 0 | 1,000 | -0.0 |
02/12/2024 |
15.72
|
7,301 | 15.54 | 16.00 | 15.54 | 0 | 200 | -0.0 |
29/11/2024 |
15.54
|
9,100 | 15.91 | 15.91 | 15.54 | 0 | 1,000 | -0.0 |
28/11/2024 |
15.91
|
4,100 | 16.10 | 16.10 | 15.91 | 0 | 0 | 0 |
27/11/2024 |
15.91
|
8,100 | 16.00 | 16.38 | 15.91 | 0 | 2,000 | 0 |
26/11/2024 |
16.10
|
1,900 | 15.91 | 16.10 | 15.91 | 0 | 0 | 0 |
25/11/2024 |
16.10
|
2,400 | 16.10 | 16.10 | 16.10 | 0 | 2,000 | -0.0 |
22/11/2024 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
21/11/2024 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 200 | -0.0 |
20/11/2024 |
16.19
|
2,145 | 15.82 | 16.19 | 15.54 | 0 | 0 | 0 |
19/11/2024 |
16.38
|
10,100 | 16.00 | 16.38 | 15.82 | 0 | 0 | 0 |
18/11/2024 |
15.82
|
4,300 | 16.28 | 16.28 | 15.82 | 0 | 0 | 0 |
15/11/2024 |
16.28
|
700 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
14/11/2024 |
16.47
|
300 | 16.57 | 16.57 | 16.10 | 0 | 100 | -0.0 |
13/11/2024 |
16.47
|
1,800 | 16.57 | 16.57 | 15.63 | 0 | 0 | 0 |
12/11/2024 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
11/11/2024 |
16.47
|
5,200 | 16.75 | 16.75 | 16.28 | 0 | 0 | 0 |
08/11/2024 |
16.66
|
1,120 | 16.28 | 16.66 | 16.28 | 0 | 0 | 0 |
07/11/2024 |
16.28
|
509 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
06/11/2024 |
16.66
|
2,700 | 16.28 | 16.75 | 16.28 | 0 | 0 | 0 |
05/11/2024 |
16.28
|
700 | 16.57 | 16.57 | 16.28 | 0 | 0 | 0 |
04/11/2024 |
16.57
|
1,301 | 15.91 | 16.75 | 15.91 | 0 | 0 | 0 |
01/11/2024 |
16.19
|
2,800 | 16.85 | 16.94 | 16.19 | 0 | 0 | 0 |
31/10/2024 |
16.85
|
1,900 | 16.38 | 16.85 | 16.38 | 0 | 0 | 0 |
30/10/2024 |
16.19
|
1,057 | 16.85 | 16.85 | 16.19 | 0 | 0 | 0 |
29/10/2024 |
16.75
|
2,200 | 17.22 | 17.22 | 16.10 | 0 | 0 | 0 |
28/10/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
25/10/2024 |
16.47
|
4,400 | 16.85 | 16.85 | 16.28 | 0 | 0 | 0 |
24/10/2024 |
16.47
|
4,200 | 16.57 | 16.57 | 16.47 | 0 | 0 | 0 |
23/10/2024 |
16.85
|
3,100 | 16.85 | 16.94 | 16.28 | 0 | 0 | 0 |
22/10/2024 |
16.85
|
902 | 17.22 | 17.22 | 16.75 | 0 | 0 | 0 |
21/10/2024 |
16.75
|
1,800 | 16.94 | 16.94 | 16.00 | 0 | 0 | 0 |
18/10/2024 |
16.85
|
3,701 | 16.85 | 16.85 | 16.38 | 0 | 0 | 0 |
17/10/2024 |
16.85
|
207 | 17.22 | 17.22 | 16.85 | 0 | 0 | 0 |
16/10/2024 |
16.85
|
3,840 | 17.31 | 17.31 | 16.47 | 0 | 0 | 0 |
15/10/2024 |
16.85
|
1,305 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
14/10/2024 |
16.85
|
3,216 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
11/10/2024 |
17.13
|
400 | 16.94 | 17.31 | 16.94 | 0 | 0 | 0 |
10/10/2024 |
16.85
|
15,400 | 16.85 | 16.85 | 16.57 | 0 | 0 | 0 |
09/10/2024 |
16.94
|
1,400 | 16.38 | 16.94 | 16.38 | 0 | 0 | 0 |
08/10/2024 |
16.85
|
37 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
07/10/2024 |
16.85
|
1,232 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
04/10/2024 |
16.85
|
4,200 | 17.13 | 17.13 | 16.75 | 0 | 0 | 0 |
03/10/2024 |
16.75
|
1,940 | 16.85 | 17.31 | 16.75 | 0 | 0 | 0 |
02/10/2024 |
16.85
|
3,449 | 17.31 | 17.31 | 16.85 | 0 | 0 | 0 |
01/10/2024 |
16.85
|
9,519 | 16.85 | 17.03 | 16.85 | 0 | 0 | 0 |
30/09/2024 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
27/09/2024 |
16.94
|
1,691 | 16.94 | 16.94 | 16.66 | 0 | 0 | 0 |