Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.40 | -1.65% | 549,100 | -200 | -0.0 |
23.50
26.70
23.50
|
2 tháng
(2025-05-26) |
0.40 | 1.71% | 899,400 | -600 | -0.0 |
22.80
26.70
23.50
|
3 tháng
(2025-04-28) |
0.80 | 3.48% | 1,187,000 | -1,100 | -0.0 |
22.60
26.70
23.50
|
6 tháng
(2025-02-03) |
8.80 | 58.67% | 2,794,400 | -11,100 | -0.3 |
13.10
29.90
23.50
|
12 tháng
(2024-07-30) |
9.90 | 71.22% | 3,015,234 | -11,900 | -0.3 |
12.80
29.90
23.50
|
24 tháng
(2023-08-07) |
9.20 | 63.01% | 3,778,827 | -4,700 | -0.2 |
10
29.90
23.50
|
36 tháng
(2022-08-10) |
2.80 | 13.33% | 4,357,552 | -4,168 | -0.2 |
10
29.90
23.50
|
60 tháng
(2020-08-20) |
-1.97 | -7.63% | 20,319,684 | 48,100 | 3.6 |
10
44.56
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/06/2017 |
17.05
|
29,700 | 17.28 | 17.28 | 16.89 | 10,000 | 0 | 0.2 |
05/06/2017 |
17.28
|
13,300 | 17.52 | 17.60 | 17.28 | 0 | 0 | 0 |
02/06/2017 |
17.52
|
1,800 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
01/06/2017 |
17.52
|
600 | 17.99 | 17.99 | 17.44 | 0 | 0 | 0 |
31/05/2017 |
17.99
|
300 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
30/05/2017 |
17.99
|
1,600 | 18.07 | 18.07 | 17.99 | 800 | 0 | 0.0 |
29/05/2017 |
18.07
|
3,600 | 17.68 | 18.07 | 17.91 | 100 | 0 | 0.0 |
26/05/2017 |
17.68
|
7,500 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
25/05/2017 |
17.68
|
3,400 | 17.99 | 17.99 | 17.05 | 0 | 0 | 0 |
24/05/2017 |
17.99
|
800 | 18.07 | 18.07 | 17.99 | 0 | 0 | 0 |
23/05/2017 |
18.07
|
1,500 | 17.99 | 18.07 | 17.68 | 200 | 0 | 0.0 |
22/05/2017 |
17.99
|
2,400 | 18.07 | 18.38 | 17.68 | 300 | 0 | 0.0 |
19/05/2017 |
18.07
|
2,200 | 18.07 | 18.07 | 18.07 | 2,100 | 0 | 0.0 |
18/05/2017 |
18.07
|
800 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
17/05/2017 |
18.07
|
2,900 | 17.83 | 18.07 | 17.68 | 0 | 0 | 0 |
16/05/2017 |
17.83
|
4,300 | 17.99 | 18.07 | 17.83 | 400 | 0 | 0.0 |
15/05/2017 |
17.99
|
2,300 | 18.54 | 18.54 | 17.99 | 0 | 0 | 0 |
12/05/2017 |
18.54
|
1,000 | 18.70 | 18.70 | 18.54 | 0 | 0 | 0 |
11/05/2017 |
18.70
|
2,100 | 18.78 | 18.78 | 17.99 | 400 | 200 | 0.0 |
10/05/2017 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
09/05/2017 |
18.78
|
2,900 | 18.70 | 18.85 | 18.70 | 1,300 | 0 | 0.0 |
08/05/2017 |
18.70
|
2,800 | 18.85 | 18.85 | 18.70 | 1,600 | 0 | 0.0 |
05/05/2017 |
18.85
|
700 | 18.78 | 18.85 | 18.85 | 0 | 0 | 0 |
04/05/2017 |
18.78
|
7,000 | 18.78 | 18.85 | 18.46 | 0 | 0 | 0 |
03/05/2017 |
18.78
|
3,700 | 18.15 | 18.85 | 18.15 | 0 | 0 | 0 |
28/04/2017 |
18.15
|
7,500 | 18.23 | 18.23 | 18.07 | 0 | 0 | 0 |
27/04/2017 |
18.23
|
8,000 | 18.46 | 18.46 | 18.07 | 0 | 0 | 0 |
26/04/2017 |
18.46
|
13,000 | 18.70 | 18.70 | 18.15 | 0 | 0 | 0 |
25/04/2017 |
18.70
|
21,800 | 20.03 | 20.42 | 18.70 | 0 | 0 | 0 |
24/04/2017 |
20.03
|
44,400 | 19.17 | 20.82 | 17.28 | 0 | 0 | 0 |
21/04/2017 |
19.17
|
10,500 | 20.03 | 20.03 | 19.09 | 0 | 0 | 0 |
20/04/2017 |
20.03
|
8,300 | 19.80 | 20.03 | 19.64 | 0 | 0 | 0 |
19/04/2017 |
19.80
|
700 | 19.95 | 19.95 | 19.64 | 0 | 0 | 0 |
18/04/2017 |
19.95
|
5,500 | 19.80 | 19.95 | 19.25 | 0 | 0 | 0 |
17/04/2017 |
19.80
|
4,700 | 19.95 | 19.95 | 19.80 | 0 | 0 | 0 |
14/04/2017 |
19.95
|
1,600 | 20.03 | 20.42 | 19.56 | 0 | 0 | 0 |
13/04/2017 |
20.03
|
21,400 | 21.05 | 21.05 | 19.72 | 100 | 0 | 0.0 |
12/04/2017 |
21.05
|
4,000 | 21.92 | 21.92 | 20.97 | 0 | 0 | 0 |
11/04/2017 |
21.92
|
27,800 | 21.60 | 22.07 | 21.60 | 0 | 0 | 0 |
10/04/2017 |
21.60
|
16,600 | 21.60 | 22.70 | 21.60 | 0 | 0 | 0 |
07/04/2017 |
21.60
|
46,800 | 19.64 | 21.60 | 19.64 | 0 | 100 | -0.0 |
05/04/2017 |
19.64
|
2,000 | 20.58 | 20.58 | 19.64 | 0 | 0 | 0 |
04/04/2017 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
03/04/2017 |
20.58
|
2,000 | 19.80 | 20.58 | 19.72 | 0 | 100 | -0.0 |
31/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
30/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
29/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
28/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
27/03/2017 |
19.80
|
1,500 | 19.33 | 19.80 | 19.64 | 0 | 0 | 0 |
24/03/2017 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
23/03/2017 |
19.33
|
100 | 19.80 | 19.80 | 19.33 | 0 | 0 | 0 |
22/03/2017 |
19.80
|
1,700 | 19.87 | 19.87 | 19.80 | 0 | 0 | 0 |
21/03/2017 |
19.87
|
1,200 | 19.80 | 19.87 | 19.87 | 0 | 0 | 0 |
20/03/2017 |
19.80
|
8,100 | 18.85 | 19.80 | 19.33 | 0 | 0 | 0 |
17/03/2017 |
18.85
|
400 | 19.64 | 19.64 | 18.85 | 0 | 0 | 0 |
16/03/2017 |
19.64
|
4,800 | 19.48 | 19.64 | 19.25 | 0 | 0 | 0 |
15/03/2017 |
19.48
|
1,100 | 19.64 | 19.64 | 19.48 | 100 | 0 | 0.0 |
14/03/2017 |
19.64
|
500 | 20.03 | 20.03 | 19.64 | 0 | 0 | 0 |
13/03/2017 |
20.03
|
1,700 | 19.64 | 20.11 | 19.64 | 0 | 0 | 0 |
10/03/2017 |
19.64
|
300 | 19.80 | 19.80 | 19.64 | 0 | 0 | 0 |
09/03/2017 |
19.80
|
13,300 | 20.19 | 20.19 | 19.64 | 0 | 0 | 0 |
08/03/2017 |
20.19
|
1,500 | 19.87 | 20.19 | 19.64 | 0 | 0 | 0 |
07/03/2017 |
19.87
|
6,000 | 19.64 | 19.87 | 19.64 | 0 | 0 | 0 |
06/03/2017 |
19.64
|
3,000 | 19.56 | 19.64 | 19.25 | 0 | 0 | 0 |
03/03/2017 |
19.56
|
500 | 19.72 | 19.72 | 19.56 | 0 | 0 | 0 |
02/03/2017 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
01/03/2017 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
28/02/2017 |
19.72
|
400 | 19.56 | 19.72 | 19.72 | 0 | 0 | 0 |
27/02/2017 |
19.56
|
200 | 19.25 | 19.56 | 19.17 | 0 | 0 | 0 |
24/02/2017 |
19.25
|
2,100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
23/02/2017 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
22/02/2017 |
19.25
|
700 | 19.09 | 19.25 | 19.25 | 0 | 0 | 0 |
21/02/2017 |
19.09
|
8,800 | 19.01 | 19.25 | 19.09 | 0 | 0 | 0 |
20/02/2017 |
19.01
|
8,700 | 19.72 | 19.72 | 19.01 | 0 | 0 | 0 |
17/02/2017 |
19.72
|
2,700 | 19.64 | 19.87 | 19.72 | 0 | 0 | 0 |
16/02/2017 |
19.64
|
1,700 | 19.64 | 19.64 | 19.33 | 0 | 0 | 0 |
15/02/2017 |
19.64
|
500 | 19.56 | 19.64 | 19.56 | 0 | 0 | 0 |
14/02/2017 |
19.56
|
2,400 | 19.72 | 19.95 | 19.56 | 0 | 0 | 0 |
13/02/2017 |
19.72
|
4,400 | 19.95 | 19.95 | 19.64 | 0 | 0 | 0 |
10/02/2017 |
19.95
|
2,400 | 19.56 | 19.95 | 19.25 | 0 | 0 | 0 |
09/02/2017 |
19.56
|
6,600 | 19.25 | 20.27 | 19.25 | 0 | 0 | 0 |
08/02/2017 |
19.25
|
3,300 | 20.03 | 20.03 | 19.25 | 0 | 0 | 0 |
07/02/2017 |
20.03
|
5,300 | 18.85 | 20.03 | 18.85 | 0 | 0 | 0 |
06/02/2017 |
18.85
|
4,300 | 18.70 | 18.85 | 18.46 | 0 | 0 | 0 |
03/02/2017 |
18.70
|
2,800 | 18.78 | 18.78 | 18.07 | 0 | 0 | 0 |
02/02/2017 |
18.78
|
900 | 19.17 | 19.17 | 18.07 | 300 | 0 | 0.0 |
25/01/2017 |
19.17
|
1,600 | 19.09 | 19.17 | 18.07 | 0 | 0 | 0 |
24/01/2017 |
19.09
|
30,300 | 19.17 | 19.17 | 18.23 | 0 | 0 | 0 |
23/01/2017 |
19.17
|
800 | 19.17 | 19.40 | 19.09 | 0 | 0 | 0 |
20/01/2017 |
19.17
|
4,000 | 19.95 | 19.95 | 19.17 | 0 | 0 | 0 |
19/01/2017 |
19.95
|
8,300 | 20.03 | 20.03 | 19.25 | 0 | 0 | 0 |
18/01/2017 |
20.03
|
8,500 | 19.87 | 20.42 | 19.80 | 0 | 0 | 0 |
17/01/2017 |
19.87
|
7,700 | 21.21 | 21.21 | 19.64 | 0 | 0 | 0 |
16/01/2017 |
21.21
|
9,100 | 22.00 | 22.78 | 20.03 | 200 | 0 | 0.0 |
13/01/2017 |
22.00
|
12,200 | 21.21 | 22.94 | 21.52 | 0 | 0 | 0 |
12/01/2017 |
21.21
|
60,200 | 19.33 | 21.21 | 20.03 | 0 | 1,000 | -0.0 |
11/01/2017 |
19.33
|
21,200 | 19.25 | 20.42 | 18.93 | 0 | 0 | 0 |
10/01/2017 |
19.25
|
16,600 | 20.42 | 20.82 | 19.25 | 0 | 0 | 0 |
09/01/2017 |
20.42
|
9,800 | 21.60 | 21.60 | 20.42 | 0 | 0 | 0 |
06/01/2017 |
21.60
|
8,200 | 21.68 | 21.68 | 20.03 | 0 | 0 | 0 |