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) |
0.30 | 0.83% | 66,300 | 1,000 | 0.0 |
35
38
36.60
|
2 tháng
(2025-05-30) |
-0.32 | -0.87% | 82,700 | 1,100 | 0.0 |
34.20
38
36.60
|
3 tháng
(2025-05-05) |
-0.13 | -0.36% | 161,300 | 3,500 | 0.0 |
34.20
38
36.60
|
6 tháng
(2025-02-03) |
0.63 | 1.74% | 200,326 | 3,500 | 0.0 |
34.20
52.07
36.60
|
12 tháng
(2024-08-05) |
11.44 | 45.47% | 315,380 | 10,600 | 0.2 |
20.21
52.07
36.60
|
24 tháng
(2023-08-09) |
18.07 | 97.54% | 915,215 | 28,800 | 0.6 |
15.54
52.07
36.60
|
36 tháng
(2022-08-15) |
22.72 | 163.73% | 1,260,143 | 29,000 | 0.6 |
10.17
52.07
36.60
|
60 tháng
(2020-08-24) |
20.11 | 121.90% | 1,856,972 | 29,700 | 0.6 |
10.17
52.07
36.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2017 |
14.66
|
3,500 | 15.11 | 15.11 | 14.66 | 0 | 0 | 0 |
19/06/2017 |
15.11
|
4,620 | 16.62 | 16.62 | 15.11 | 0 | 0 | 0 |
16/06/2017 |
16.62
|
128 | 14.50 | 16.62 | 16.62 | 0 | 0 | 0 |
15/06/2017 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
14/06/2017 |
14.50
|
3,900 | 15.61 | 15.61 | 14.50 | 0 | 0 | 0 |
13/06/2017 |
15.61
|
6,500 | 14.66 | 15.61 | 13.85 | 0 | 0 | 0 |
12/06/2017 |
14.66
|
3,000 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
09/06/2017 |
14.66
|
2,700 | 16.42 | 16.42 | 14.66 | 0 | 0 | 0 |
08/06/2017 |
16.42
|
900 | 15.91 | 16.42 | 16.42 | 0 | 0 | 0 |
07/06/2017 |
15.91
|
600 | 15.71 | 15.91 | 15.91 | 0 | 0 | 0 |
06/06/2017 |
15.71
|
540 | 15.61 | 15.71 | 15.71 | 0 | 0 | 0 |
05/06/2017 |
15.61
|
900 | 14.60 | 16.77 | 15.41 | 0 | 0 | 0 |
02/06/2017 |
14.60
|
20,000 | 14.30 | 14.60 | 14.60 | 0 | 0 | 0 |
01/06/2017 |
14.30
|
84,125 | 18.63 | 18.63 | 13.75 | 0 | 0 | 0 |
31/05/2017 |
18.63
|
72,100 | 19.04 | 19.04 | 16.12 | 0 | 0 | 0 |
30/05/2017 |
19.04
|
1,220 | 18.43 | 19.04 | 18.89 | 0 | 0 | 0 |
29/05/2017 |
18.43
|
13,300 | 19.39 | 19.39 | 18.43 | 0 | 0 | 0 |
26/05/2017 |
19.39
|
7,605 | 18.89 | 19.39 | 18.28 | 0 | 0 | 0 |
25/05/2017 |
18.89
|
101 | 18.03 | 18.89 | 18.89 | 0 | 0 | 0 |
24/05/2017 |
18.03
|
300 | 18.03 | 19.09 | 18.03 | 0 | 0 | 0 |
23/05/2017 |
18.03
|
5,500 | 17.83 | 18.23 | 18.03 | 0 | 0 | 0 |
22/05/2017 |
17.83
|
200 | 17.83 | 18.63 | 17.83 | 0 | 0 | 0 |
19/05/2017 |
17.83
|
29,300 | 17.83 | 17.88 | 17.83 | 0 | 0 | 0 |
18/05/2017 |
17.83
|
1,000 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
17/05/2017 |
17.83
|
1,066 | 17.83 | 17.88 | 17.83 | 0 | 0 | 0 |
16/05/2017 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
15/05/2017 |
17.83
|
100 | 17.93 | 17.93 | 17.83 | 0 | 0 | 0 |
12/05/2017 |
17.93
|
4,600 | 17.78 | 17.93 | 17.63 | 0 | 0 | 0 |
11/05/2017 |
17.78
|
1,000 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
10/05/2017 |
17.78
|
4,942 | 19.14 | 19.14 | 17.78 | 0 | 0 | 0 |
09/05/2017 |
19.14
|
300 | 17.68 | 19.14 | 17.37 | 0 | 0 | 0 |
08/05/2017 |
17.68
|
45,000 | 17.12 | 17.68 | 17.58 | 0 | 0 | 0 |
05/05/2017 |
17.12
|
5,600 | 16.37 | 17.78 | 16.62 | 0 | 0 | 0 |
04/05/2017 |
16.37
|
7,900 | 16.12 | 16.62 | 15.86 | 0 | 0 | 0 |
03/05/2017 |
16.12
|
2,530 | 15.36 | 16.12 | 15.61 | 0 | 0 | 0 |
28/04/2017 |
15.36
|
1,510 | 15.61 | 15.61 | 15.36 | 0 | 0 | 0 |
27/04/2017 |
15.61
|
1,200 | 15.31 | 15.61 | 15.31 | 100 | 0 | 0.0 |
26/04/2017 |
15.31
|
5,600 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
25/04/2017 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
24/04/2017 |
15.31
|
650 | 15.36 | 15.36 | 15.31 | 0 | 0 | 0 |
21/04/2017 |
15.36
|
7,617 | 15.11 | 15.36 | 15.31 | 0 | 0 | 0 |
20/04/2017 |
15.11
|
700 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
19/04/2017 |
15.11
|
1,200 | 15.36 | 15.36 | 15.11 | 0 | 0 | 0 |
18/04/2017 |
15.36
|
42,500 | 13.75 | 15.36 | 13.90 | 0 | 0 | 0 |
17/04/2017 |
13.75
|
17,703 | 14.35 | 14.35 | 13.60 | 0 | 0 | 0 |
14/04/2017 |
14.35
|
96,500 | 14.40 | 14.40 | 12.84 | 0 | 0 | 0 |
13/04/2017 |
14.40
|
8,040 | 14.20 | 14.45 | 14.30 | 0 | 0 | 0 |
12/04/2017 |
14.20
|
4,583,457 | 13.50 | 14.20 | 11.58 | 0 | 0 | 0 |
11/04/2017 |
13.50
|
51,100 | 14.60 | 14.60 | 11.58 | 0 | 0 | 0 |
10/04/2017 |
14.60
|
42,700 | 13.45 | 14.96 | 13.14 | 0 | 0 | 0 |
07/04/2017 |
13.45
|
39,420 | 13.65 | 15.11 | 12.64 | 0 | 0 | 0 |
05/04/2017 |
13.65
|
222,513 | 14.55 | 14.55 | 10.42 | 0 | 0 | 0 |
04/04/2017 |
14.55
|
106,300 | 14.55 | 15.36 | 11.58 | 0 | 0 | 0 |
03/04/2017 |
14.55
|
6,600 | 12.69 | 14.55 | 11.33 | 0 | 0 | 0 |
31/03/2017 |
12.69
|
10 | 13.09 | 13.09 | 12.69 | 0 | 0 | 0 |
30/03/2017 |
13.09
|
5,300 | 13.40 | 13.40 | 12.59 | 0 | 0 | 0 |
29/03/2017 |
13.40
|
6,700 | 13.70 | 13.70 | 11.68 | 0 | 0 | 0 |
28/03/2017 |
13.70
|
3,299 | 13.90 | 13.90 | 11.83 | 0 | 0 | 0 |
27/03/2017 |
13.90
|
1,302 | 13.75 | 14.00 | 13.35 | 0 | 0 | 0 |
24/03/2017 |
13.75
|
23,618 | 16.07 | 16.07 | 13.70 | 0 | 0 | 0 |
23/03/2017 |
16.07
|
36,910 | 18.89 | 18.89 | 16.07 | 0 | 0 | 0 |
22/03/2017 |
18.89
|
86,824 | 17.63 | 22.06 | 18.89 | 0 | 0 | 0 |
21/03/2017 |
17.63
|
6,049,524 | 19.34 | 22.21 | 16.47 | 0 | 0 | 0 |
20/03/2017 |
19.34
|
37,821 | 16.92 | 19.34 | 19.34 | 0 | 0 | 0 |
17/03/2017 |
16.92
|
655,165 | 14.86 | 16.92 | 16.37 | 0 | 0 | 0 |
16/03/2017 |
14.86
|
20,647 | 13.14 | 16.42 | 14.25 | 0 | 0 | 0 |
15/03/2017 |
13.14
|
600 | 13.14 | 14.55 | 13.14 | 0 | 0 | 0 |
14/03/2017 |
13.14
|
20 | 13.90 | 13.90 | 13.14 | 0 | 0 | 0 |
13/03/2017 |
13.90
|
200 | 12.54 | 13.90 | 12.34 | 0 | 0 | 0 |
10/03/2017 |
12.54
|
159 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
09/03/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
08/03/2017 |
12.54
|
94 | 12.59 | 12.59 | 12.54 | 0 | 0 | 0 |
07/03/2017 |
12.59
|
8,300 | 13.55 | 13.55 | 12.19 | 0 | 0 | 0 |
06/03/2017 |
13.55
|
1,100 | 11.78 | 13.55 | 10.12 | 0 | 0 | 0 |
03/03/2017 |
11.78
|
447 | 12.14 | 12.14 | 11.78 | 0 | 0 | 0 |
02/03/2017 |
12.14
|
9,200 | 10.58 | 12.14 | 9.32 | 0 | 0 | 0 |
01/03/2017 |
10.58
|
3,000 | 12.34 | 12.34 | 10.58 | 0 | 0 | 0 |
28/02/2017 |
12.34
|
11,700 | 11.33 | 12.54 | 12.34 | 0 | 0 | 0 |
27/02/2017 |
11.33
|
800 | 12.59 | 12.59 | 11.33 | 0 | 0 | 0 |
24/02/2017 |
12.59
|
38,000 | 12.54 | 12.64 | 11.83 | 0 | 20,000 | -0.5 |
23/02/2017 |
12.54
|
1,000 | 12.34 | 12.54 | 12.54 | 0 | 0 | 0 |
22/02/2017 |
12.34
|
5,000 | 12.59 | 12.64 | 12.34 | 0 | 0 | 0 |
21/02/2017 |
12.59
|
700 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
20/02/2017 |
12.59
|
1,800 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
17/02/2017 |
12.59
|
400 | 12.59 | 12.59 | 12.09 | 0 | 0 | 0 |
16/02/2017 |
12.59
|
15,400 | 13.65 | 13.65 | 12.59 | 0 | 0 | 0 |
15/02/2017 |
13.65
|
83,600 | 11.08 | 13.65 | 11.08 | 0 | 0 | 0 |
14/02/2017 |
11.08
|
3,600 | 11.73 | 12.34 | 10.73 | 0 | 0 | 0 |
13/02/2017 |
11.73
|
2,700 | 12.84 | 12.84 | 11.08 | 0 | 0 | 0 |
10/02/2017 |
12.84
|
51,900 | 12.59 | 13.85 | 12.69 | 0 | 0 | 0 |
09/02/2017 |
12.59
|
2,000 | 13.09 | 13.09 | 12.59 | 0 | 0 | 0 |
08/02/2017 |
13.09
|
5,000 | 14.05 | 14.05 | 13.09 | 0 | 0 | 0 |
07/02/2017 |
14.05
|
7,600 | 12.24 | 14.05 | 12.34 | 0 | 0 | 0 |
06/02/2017 |
12.24
|
1,000 | 10.68 | 12.24 | 12.24 | 0 | 0 | 0 |
03/02/2017 |
10.68
|
2,000 | 9.32 | 10.68 | 10.68 | 0 | 0 | 0 |
02/02/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
25/01/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
24/01/2017 |
9.32
|
1,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
23/01/2017 |
9.32
|
700 | 9.82 | 9.82 | 9.32 | 0 | 0 | 0 |
20/01/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |