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) |
30/10/2017 |
16.00
|
9 | 15.91 | 16.00 | 16.00 | 0 | 0 | 0 |
27/10/2017 |
15.91
|
200 | 15.82 | 16.00 | 15.91 | 200 | 0 | 0.0 |
26/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
25/10/2017 |
15.82
|
700 | 15.82 | 15.82 | 15.82 | 700 | 0 | 0.0 |
24/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
23/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
20/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
19/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
18/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
17/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
16/10/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
13/10/2017 |
15.82
|
100 | 13.81 | 15.82 | 15.82 | 100 | 0 | 0 |
12/10/2017 |
13.81
|
250 | 15.09 | 15.09 | 13.81 | 0 | 50 | -0.0 |
11/10/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
10/10/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
09/10/2017 |
15.09
|
1 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
06/10/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
05/10/2017 |
15.09
|
10 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
04/10/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
03/10/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
02/10/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
29/09/2017 |
15.09
|
1 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
28/09/2017 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
27/09/2017 |
15.09
|
601 | 17.19 | 17.19 | 15.09 | 0 | 0 | 0 |
26/09/2017 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
25/09/2017 |
17.19
|
100 | 15.09 | 17.19 | 17.19 | 100 | 0 | 0.0 |
22/09/2017 |
15.09
|
900 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
21/09/2017 |
15.09
|
3,500 | 15.36 | 15.36 | 15.09 | 0 | 0 | 0 |
20/09/2017 |
15.36
|
0 | 15.27 | 15.36 | 15.36 | 0 | 0 | 0 |
19/09/2017 |
15.27
|
910 | 18.01 | 18.01 | 15.27 | 0 | 0 | 0 |
18/09/2017 |
18.01
|
10,700 | 15.82 | 18.01 | 16.46 | 0 | 0 | 0 |
15/09/2017 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
14/09/2017 |
15.82
|
40 | 15.73 | 15.82 | 15.82 | 0 | 0 | 0 |
13/09/2017 |
15.73
|
200 | 15.09 | 15.82 | 15.73 | 0 | 0 | 0 |
12/09/2017 |
15.09
|
100 | 16.27 | 16.27 | 15.09 | 100 | 0 | 0.0 |
11/09/2017 |
16.27
|
300 | 15.18 | 16.27 | 15.82 | 0 | 0 | 0 |
08/09/2017 |
15.18
|
140 | 13.26 | 15.18 | 15.18 | 0 | 0 | 0 |
07/09/2017 |
13.26
|
2,100 | 15.54 | 15.54 | 13.26 | 0 | 0 | 0 |
06/09/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 45,000 | 0 | 0 |
05/09/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
01/09/2017 |
15.54
|
1,900 | 15.73 | 15.73 | 15.54 | 0 | 0 | 0 |
31/08/2017 |
15.73
|
32 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
30/08/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
29/08/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
28/08/2017 |
15.73
|
100 | 14.90 | 15.73 | 15.73 | 0 | 0 | 0 |
25/08/2017 |
14.90
|
2,000 | 15.09 | 15.09 | 14.72 | 0 | 0 | 0 |
24/08/2017 |
15.09
|
1,000 | 15.54 | 15.54 | 15.09 | 0 | 0 | 0 |
23/08/2017 |
15.54
|
600 | 14.63 | 15.54 | 14.81 | 0 | 0 | 0 |
22/08/2017 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
21/08/2017 |
14.63
|
500 | 15.45 | 15.45 | 14.63 | 0 | 0 | 0 |
18/08/2017 |
15.45
|
200 | 14.63 | 15.45 | 15.09 | 200 | 0 | 0.0 |
17/08/2017 |
14.63
|
500 | 15.36 | 15.36 | 14.63 | 0 | 0 | 0 |
16/08/2017 |
15.36
|
0 | 15.45 | 15.36 | 15.36 | 0 | 0 | 0 |
15/08/2017 |
15.45
|
3,800 | 15.36 | 15.45 | 15.27 | 0 | 0 | 0 |
14/08/2017 |
15.36
|
200 | 15.36 | 15.36 | 15.27 | 0 | 0 | 0 |
11/08/2017 |
15.36
|
0 | 15.45 | 15.36 | 15.36 | 0 | 0 | 0 |
10/08/2017 |
15.45
|
2,800 | 14.63 | 15.45 | 15.18 | 2,000 | 0 | 0.0 |
09/08/2017 |
14.63
|
1,600 | 14.72 | 14.72 | 14.63 | 1,000 | 0 | 0.0 |
08/08/2017 |
14.72
|
0 | 14.81 | 14.72 | 14.72 | 0 | 0 | 0 |
07/08/2017 |
14.81
|
4,400 | 14.90 | 15.45 | 14.17 | 100 | 0 | 0.0 |
04/08/2017 |
14.90
|
6,300 | 14.99 | 14.99 | 14.63 | 5,300 | 0 | 0.1 |
03/08/2017 |
14.99
|
4,100 | 15.45 | 15.45 | 14.63 | 100 | 0 | 0.0 |
02/08/2017 |
15.45
|
100 | 15.27 | 15.45 | 15.45 | 0 | 0 | 0 |
01/08/2017 |
15.27
|
3,600 | 15.09 | 15.27 | 15.18 | 0 | 0 | 0 |
31/07/2017 |
15.09
|
4,400 | 15.09 | 15.45 | 12.98 | 100 | 0 | 0.0 |
28/07/2017 |
15.09
|
2,000 | 15.09 | 15.18 | 15.09 | 1,000 | 0 | 0.0 |
27/07/2017 |
15.09
|
1,500 | 15.54 | 15.54 | 15.09 | 0 | 0 | 0 |
26/07/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
25/07/2017 |
15.54
|
1,100 | 15.54 | 15.54 | 15.54 | 1,000 | 0 | 0.0 |
24/07/2017 |
15.54
|
2,200 | 15.09 | 15.54 | 15.54 | 0 | 0 | 0 |
21/07/2017 |
15.09
|
700 | 16.00 | 16.00 | 15.09 | 0 | 0 | 0 |
20/07/2017 |
16.00
|
1,023 | 16.00 | 16.00 | 16.00 | 1,000 | 0 | 0.0 |
19/07/2017 |
16.00
|
100 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
18/07/2017 |
16.00
|
4,300 | 16.82 | 16.82 | 15.63 | 2,400 | 0 | 0.0 |
17/07/2017 |
16.82
|
3,600 | 16.00 | 16.91 | 16.64 | 3,600 | 0 | 0.1 |
14/07/2017 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
13/07/2017 |
16.00
|
500 | 16.91 | 16.91 | 16.00 | 400 | 0 | 0.0 |
12/07/2017 |
16.91
|
0 | 15.73 | 16.91 | 16.91 | 0 | 0 | 0 |
11/07/2017 |
15.73
|
400 | 16.91 | 17.37 | 15.73 | 100 | 0 | 0.0 |
10/07/2017 |
16.91
|
200 | 15.36 | 17.46 | 16.91 | 100 | 0 | 0.0 |
07/07/2017 |
15.36
|
1,020 | 14.90 | 15.36 | 15.36 | 0 | 0 | 0 |
06/07/2017 |
14.90
|
400 | 15.54 | 15.54 | 14.90 | 0 | 0 | 0 |
05/07/2017 |
15.54
|
1,700 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
04/07/2017 |
15.54
|
24,500 | 15.63 | 15.63 | 14.90 | 23,600 | 0 | 0.4 |
03/07/2017 |
15.63
|
37,600 | 16.46 | 16.46 | 15.63 | 36,500 | 0 | 0.6 |
30/06/2017 |
16.46
|
800 | 15.91 | 16.46 | 16.46 | 0 | 0 | 0 |
29/06/2017 |
15.91
|
2,200 | 17.37 | 17.37 | 15.82 | 0 | 0 | 0 |
28/06/2017 |
17.37
|
4,000 | 18.65 | 18.65 | 17.37 | 0 | 0 | 0 |
27/06/2017 |
18.65
|
500 | 17.28 | 18.65 | 17.83 | 300 | 0 | 0.0 |
26/06/2017 |
17.28
|
2,600 | 17.74 | 17.74 | 15.82 | 200 | 0 | 0.0 |
23/06/2017 |
17.74
|
1,200 | 17.83 | 17.83 | 16.46 | 100 | 0 | 0.0 |
22/06/2017 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
21/06/2017 |
17.83
|
1,000 | 19.20 | 19.20 | 17.83 | 0 | 0 | 0 |
20/06/2017 |
19.20
|
8,800 | 18.29 | 19.20 | 17.37 | 3,300 | 0 | 0.1 |
19/06/2017 |
18.29
|
1,500 | 18.56 | 19.02 | 17.37 | 500 | 0 | 0.0 |
16/06/2017 |
18.56
|
0 | 19.20 | 18.56 | 18.56 | 0 | 0 | 0 |
15/06/2017 |
19.20
|
300 | 16.09 | 19.20 | 17.37 | 900 | 1,900 | -0.0 |
14/06/2017 |
16.09
|
7,400 | 18.56 | 18.56 | 16.09 | 900 | 1,900 | -0.0 |
13/06/2017 |
18.56
|
1,500 | 18.74 | 18.74 | 18.56 | 0 | 0 | 0 |
12/06/2017 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |