Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2.60 | 4.73% | 132,400 | 4,500 | 0.2 |
55
59.10
57.20
|
2 tháng
(2025-05-29) |
1.90 | 3.41% | 346,800 | 38,400 | 2.2 |
53.20
59.10
57.20
|
3 tháng
(2025-04-29) |
4.90 | 9.30% | 751,000 | -957,600 | -52.5 |
52.70
59.10
57.20
|
6 tháng
(2025-02-03) |
6.46 | 12.63% | 2,080,400 | -981,920 | -53.7 |
50.36
59.10
57.20
|
12 tháng
(2024-08-02) |
8.90 | 18.27% | 4,728,900 | -1,055,869 | -57.4 |
46.37
59.10
57.20
|
24 tháng
(2023-08-08) |
20.81 | 56.57% | 20,557,200 | -3,784,869 | -171.9 |
36.05
59.10
57.20
|
36 tháng
(2022-08-15) |
22 | 61.78% | 48,144,000 | -7,382,016 | -303.2 |
23.97
59.10
57.20
|
60 tháng
(2020-08-24) |
37.83 | 191.42% | 263,233,970 | -7,884,156 | -276.1 |
18.33
59.10
57.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2017 |
14.78
|
5,700 | 13.84 | 14.78 | 14.06 | 0 | 0 | 0 |
13/12/2017 |
13.84
|
1,000 | 16.22 | 16.22 | 13.84 | 0 | 0 | 0 |
12/12/2017 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
11/12/2017 |
16.22
|
87 | 17.31 | 17.31 | 16.22 | 0 | 0 | 0 |
08/12/2017 |
17.31
|
15,974 | 15.07 | 17.31 | 15.00 | 0 | 0 | 0 |
07/12/2017 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
06/12/2017 |
15.07
|
1,000 | 16.15 | 16.15 | 15.07 | 0 | 0 | 0 |
05/12/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
04/12/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
01/12/2017 |
16.15
|
13 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
30/11/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
29/11/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
28/11/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
27/11/2017 |
16.15
|
1,000 | 15.14 | 16.15 | 16.15 | 0 | 0 | 0 |
24/11/2017 |
15.14
|
4,500 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
23/11/2017 |
15.14
|
4,500 | 15.07 | 15.14 | 14.85 | 0 | 0 | 0 |
22/11/2017 |
15.07
|
5,300 | 15.07 | 15.07 | 14.35 | 0 | 0 | 0 |
21/11/2017 |
15.07
|
2,700 | 13.63 | 15.14 | 13.63 | 0 | 0 | 0 |
20/11/2017 |
13.63
|
12,500 | 11.90 | 13.63 | 13.34 | 0 | 0 | 0 |
17/11/2017 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
16/11/2017 |
11.90
|
4,200 | 11.90 | 12.19 | 11.90 | 0 | 0 | 0 |
15/11/2017 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
14/11/2017 |
11.90
|
100 | 12.19 | 12.19 | 11.90 | 0 | 0 | 0 |
13/11/2017 |
12.19
|
3,000 | 12.19 | 12.26 | 12.19 | 0 | 0 | 0 |
10/11/2017 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
09/11/2017 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
08/11/2017 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
07/11/2017 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
06/11/2017 |
12.19
|
1,100 | 12.98 | 12.98 | 12.19 | 0 | 0 | 0 |
03/11/2017 |
12.98
|
500 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
02/11/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
01/11/2017 |
12.98
|
2,700 | 13.70 | 13.70 | 12.98 | 0 | 0 | 0 |
31/10/2017 |
13.70
|
3 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
30/10/2017 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
27/10/2017 |
13.70
|
200 | 14.42 | 14.42 | 13.70 | 0 | 0 | 0 |
26/10/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
25/10/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
24/10/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
23/10/2017 |
14.42
|
100 | 14.06 | 14.42 | 14.42 | 0 | 0 | 0 |
20/10/2017 |
14.06
|
100 | 12.26 | 14.06 | 14.06 | 0 | 0 | 0 |
19/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
18/10/2017 |
12.26
|
2,000 | 14.35 | 14.35 | 12.26 | 0 | 0 | 0 |
17/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
16/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
13/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
12/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
11/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
10/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
09/10/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
06/10/2017 |
14.35
|
500 | 13.77 | 14.35 | 14.35 | 0 | 0 | 0 |
05/10/2017 |
13.77
|
0 | 14.42 | 13.77 | 13.77 | 0 | 0 | 0 |
04/10/2017 |
14.42
|
1,000 | 13.70 | 14.42 | 13.70 | 0 | 0 | 0 |
03/10/2017 |
13.70
|
2,300 | 14.42 | 14.42 | 13.70 | 0 | 0 | 0 |
02/10/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
29/09/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
28/09/2017 |
14.42
|
200 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
27/09/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
26/09/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
25/09/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
22/09/2017 |
14.42
|
100 | 14.13 | 14.42 | 14.42 | 0 | 0 | 0 |
21/09/2017 |
14.13
|
700 | 14.06 | 14.13 | 14.13 | 0 | 0 | 0 |
20/09/2017 |
14.06
|
100 | 14.42 | 14.42 | 14.06 | 0 | 0 | 0 |
19/09/2017 |
14.42
|
100 | 15.14 | 15.14 | 14.42 | 0 | 0 | 0 |
18/09/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
15/09/2017 |
15.14
|
5,300 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
14/09/2017 |
15.14
|
8,700 | 14.78 | 15.14 | 15.14 | 0 | 0 | 0 |
13/09/2017 |
14.78
|
1,100 | 14.06 | 14.78 | 14.42 | 0 | 0 | 0 |
12/09/2017 |
14.06
|
1,100 | 13.70 | 14.06 | 13.70 | 0 | 0 | 0 |
11/09/2017 |
13.70
|
3,000 | 14.42 | 14.42 | 13.70 | 0 | 0 | 0 |
08/09/2017 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
07/09/2017 |
14.42
|
1,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
06/09/2017 |
14.42
|
400 | 12.98 | 14.42 | 14.42 | 0 | 0 | 0 |
05/09/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
01/09/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
31/08/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
30/08/2017 |
12.98
|
200 | 15.14 | 15.14 | 12.98 | 0 | 0 | 0 |
29/08/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
28/08/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
25/08/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
24/08/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
23/08/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
22/08/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
21/08/2017 |
15.14
|
1,307 | 17.74 | 17.74 | 15.14 | 0 | 0 | 0 |
18/08/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
17/08/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
16/08/2017 |
17.74
|
100 | 15.50 | 17.74 | 17.74 | 0 | 0 | 0 |
15/08/2017 |
15.50
|
1,110 | 18.17 | 18.17 | 15.50 | 0 | 0 | 0 |
14/08/2017 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
11/08/2017 |
18.17
|
100 | 15.86 | 18.17 | 18.17 | 0 | 0 | 0 |
10/08/2017 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
09/08/2017 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
08/08/2017 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
07/08/2017 |
15.86
|
200 | 17.59 | 17.59 | 15.86 | 0 | 0 | 0 |
04/08/2017 |
17.59
|
500 | 16.80 | 17.59 | 14.35 | 0 | 0 | 0 |
03/08/2017 |
16.80
|
100 | 19.68 | 19.68 | 16.80 | 0 | 0 | 0 |
02/08/2017 |
19.68
|
600 | 20.84 | 20.84 | 19.68 | 0 | 0 | 0 |
01/08/2017 |
20.84
|
500 | 24.44 | 24.44 | 20.84 | 0 | 0 | 0 |
31/07/2017 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
28/07/2017 |
24.44
|
100 | 24.37 | 24.44 | 24.44 | 0 | 0 | 0 |
27/07/2017 |
24.37
|
100 | 22.21 | 24.37 | 24.37 | 0 | 0 | 0 |