Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0 | 0% | 296,700 | 0 | 0 |
1.80
1.90
1.90
|
2 tháng
(2025-05-12) |
0.10 | 5.88% | 514,300 | 0 | 0 |
1.70
1.90
1.90
|
3 tháng
(2025-04-14) |
0 | 0% | 700,900 | 0 | 0 |
1.70
1.90
1.90
|
6 tháng
(2025-01-13) |
-0.10 | -5.26% | 1,397,124 | -100 | -0.0 |
1.70
2
1.90
|
12 tháng
(2024-07-16) |
0.30 | 20% | 3,904,429 | -300 | -0.0 |
1.40
2.10
1.90
|
24 tháng
(2023-07-24) |
0.10 | 5.88% | 13,602,151 | 1,440 | 0.0 |
0.90
2.10
1.90
|
36 tháng
(2022-07-27) |
-1.50 | -45.45% | 50,571,881 | 3,440 | 0.2 |
0.80
4.30
1.90
|
60 tháng
(2020-08-06) |
1 | 125% | 349,360,426 | 54,470 | 0.2 |
0.70
9.70
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2015 |
17.08
|
845,580 | 17.02 | 17.08 | 16.95 | 0 | 0 | 0 |
04/11/2015 |
17.02
|
994,310 | 17.02 | 17.08 | 16.88 | 0 | 0 | 0 |
03/11/2015 |
17.02
|
776,480 | 16.95 | 17.02 | 16.88 | 0 | 0 | 0 |
02/11/2015 |
16.95
|
977,540 | 16.88 | 17.02 | 16.74 | 0 | 0 | 0 |
30/10/2015 |
16.88
|
848,130 | 16.81 | 16.95 | 16.74 | 0 | 0 | 0 |
29/10/2015 |
16.81
|
1,085,300 | 16.88 | 16.88 | 16.74 | 0 | 0 | 0 |
28/10/2015 |
16.88
|
742,040 | 16.95 | 16.95 | 16.81 | 0 | 0 | 0 |
27/10/2015 |
16.95
|
979,830 | 17.02 | 17.08 | 16.88 | 0 | 0 | 0 |
26/10/2015 |
17.02
|
751,310 | 17.02 | 17.08 | 16.88 | 0 | 0 | 0 |
23/10/2015 |
17.02
|
1,324,570 | 16.95 | 17.08 | 16.81 | 90 | 0 | 0.0 |
22/10/2015 |
16.95
|
1,115,580 | 16.67 | 17.08 | 16.61 | 0 | 2,000 | -0.0 |
21/10/2015 |
16.67
|
1,133,180 | 16.61 | 16.74 | 16.47 | 0 | 0 | 0 |
20/10/2015 |
16.61
|
1,034,270 | 16.61 | 16.74 | 16.54 | 0 | 0 | 0 |
19/10/2015 |
16.61
|
1,111,750 | 16.67 | 16.74 | 16.54 | 0 | 0 | 0 |
16/10/2015 |
16.67
|
997,420 | 16.61 | 16.81 | 16.47 | 0 | 0 | 0 |
15/10/2015 |
16.61
|
1,362,720 | 16.67 | 16.67 | 16.40 | 0 | 0 | 0 |
14/10/2015 |
16.67
|
704,290 | 16.74 | 16.74 | 16.61 | 0 | 0 | 0 |
13/10/2015 |
16.74
|
1,181,990 | 16.61 | 16.88 | 16.54 | 0 | 0 | 0 |
12/10/2015 |
16.61
|
923,040 | 16.54 | 16.74 | 16.47 | 0 | 0 | 0 |
09/10/2015 |
16.54
|
1,061,490 | 16.40 | 16.61 | 16.40 | 0 | 0 | 0 |
08/10/2015 |
16.40
|
823,710 | 16.26 | 16.47 | 16.20 | 0 | 0 | 0 |
07/10/2015 |
16.26
|
1,702,140 | 16.54 | 16.54 | 15.44 | 1,000 | 0 | 0.0 |
06/10/2015 |
16.54
|
1,144,660 | 15.79 | 16.74 | 15.92 | 0 | 0 | 0 |
05/10/2015 |
15.79
|
1,966,110 | 14.76 | 15.79 | 14.90 | 0 | 0 | 0 |
02/10/2015 |
14.76
|
1,357,910 | 14.15 | 14.83 | 14.08 | 0 | 0 | 0 |
01/10/2015 |
14.15
|
871,570 | 14.15 | 14.21 | 14.08 | 0 | 0 | 0 |
30/09/2015 |
14.15
|
1,016,930 | 14.08 | 14.21 | 14.08 | 0 | 0 | 0 |
29/09/2015 |
14.08
|
843,930 | 14.15 | 14.15 | 14.01 | 0 | 0 | 0 |
28/09/2015 |
14.15
|
1,064,130 | 14.15 | 14.21 | 14.01 | 0 | 0 | 0 |
25/09/2015 |
14.15
|
776,990 | 14.15 | 14.21 | 14.01 | 0 | 0 | 0 |
24/09/2015 |
14.15
|
836,970 | 14.01 | 14.21 | 13.94 | 0 | 0 | 0 |
23/09/2015 |
14.01
|
561,740 | 14.01 | 14.08 | 13.94 | 0 | 0 | 0 |
22/09/2015 |
14.01
|
898,020 | 13.87 | 14.15 | 13.80 | 0 | 0 | 0 |
21/09/2015 |
13.87
|
662,260 | 13.87 | 13.94 | 13.80 | 0 | 0 | 0 |
18/09/2015 |
13.87
|
1,064,630 | 13.67 | 14.01 | 13.67 | 0 | 0 | 0 |
17/09/2015 |
13.67
|
640,240 | 13.67 | 13.74 | 13.60 | 0 | 0 | 0 |
16/09/2015 |
13.67
|
884,140 | 13.60 | 13.80 | 13.53 | 0 | 0 | 0 |
15/09/2015 |
13.60
|
428,010 | 13.60 | 13.67 | 13.46 | 0 | 0 | 0 |
14/09/2015 |
13.60
|
662,970 | 13.67 | 13.74 | 13.53 | 0 | 0 | 0 |
11/09/2015 |
13.67
|
702,510 | 13.67 | 13.94 | 13.46 | 0 | 0 | 0 |
10/09/2015 |
13.67
|
1,505,080 | 14.28 | 14.28 | 13.33 | 0 | 0 | 0 |
09/09/2015 |
14.28
|
616,550 | 14.21 | 14.35 | 14.15 | 0 | 0 | 0 |
08/09/2015 |
14.21
|
891,190 | 14.08 | 14.35 | 14.01 | 0 | 0 | 0 |
07/09/2015 |
14.08
|
669,980 | 14.01 | 14.15 | 13.94 | 700 | 0 | 0.0 |
04/09/2015 |
14.01
|
969,160 | 14.01 | 14.15 | 13.87 | 0 | 0 | 0 |
03/09/2015 |
14.01
|
778,110 | 14.08 | 14.15 | 13.94 | 0 | 0 | 0 |
01/09/2015 |
14.08
|
952,820 | 14.01 | 14.21 | 13.94 | 0 | 0 | 0 |
31/08/2015 |
14.01
|
771,160 | 14.01 | 14.08 | 13.87 | 0 | 0 | 0 |
28/08/2015 |
14.01
|
680,000 | 14.08 | 14.15 | 13.87 | 300 | 0 | 0.0 |
27/08/2015 |
14.08
|
1,000,540 | 13.94 | 14.15 | 13.87 | 0 | 0 | 0 |
26/08/2015 |
13.94
|
957,090 | 13.67 | 14.01 | 13.60 | 0 | 0 | 0 |
25/08/2015 |
13.67
|
1,216,350 | 13.53 | 13.74 | 13.39 | 0 | 0 | 0 |
24/08/2015 |
13.53
|
763,600 | 13.60 | 13.60 | 13.33 | 0 | 0 | 0 |
21/08/2015 |
13.60
|
1,015,280 | 13.60 | 13.60 | 13.39 | 0 | 0 | 0 |
20/08/2015 |
13.60
|
629,830 | 13.67 | 13.74 | 13.53 | 0 | 0 | 0 |
19/08/2015 |
13.67
|
849,340 | 13.67 | 13.74 | 13.53 | 0 | 0 | 0 |
18/08/2015 |
13.67
|
606,870 | 13.53 | 13.80 | 13.53 | 0 | 0 | 0 |
17/08/2015 |
13.53
|
971,270 | 13.46 | 13.60 | 13.39 | 0 | 0 | 0 |
14/08/2015 |
13.46
|
628,150 | 13.53 | 13.60 | 13.46 | 0 | 0 | 0 |
13/08/2015 |
13.53
|
834,870 | 13.60 | 13.67 | 13.46 | 0 | 0 | 0 |
12/08/2015 |
13.60
|
601,340 | 13.67 | 13.67 | 13.53 | 0 | 0 | 0 |
11/08/2015 |
13.67
|
1,042,300 | 13.67 | 13.80 | 13.53 | 0 | 0 | 0 |
10/08/2015 |
13.67
|
720,680 | 13.80 | 13.80 | 13.53 | 0 | 0 | 0 |
07/08/2015 |
13.80
|
911,610 | 13.74 | 13.94 | 13.67 | 0 | 0 | 0 |
06/08/2015 |
13.74
|
688,430 | 13.80 | 13.94 | 13.67 | 0 | 0 | 0 |
05/08/2015 |
13.80
|
1,358,180 | 13.60 | 13.87 | 13.53 | 2,000 | 0 | 0.0 |
04/08/2015 |
13.60
|
637,880 | 13.46 | 13.60 | 13.46 | 0 | 0 | 0 |
03/08/2015 |
13.46
|
622,840 | 13.53 | 13.60 | 13.39 | 0 | 0 | 0 |
31/07/2015 |
13.53
|
796,810 | 13.53 | 13.67 | 13.46 | 0 | 0 | 0 |
30/07/2015 |
13.53
|
628,630 | 13.53 | 13.60 | 13.46 | 0 | 0 | 0 |
29/07/2015 |
13.53
|
678,700 | 13.53 | 13.67 | 13.46 | 0 | 0 | 0 |
28/07/2015 |
13.53
|
584,400 | 13.60 | 13.67 | 13.53 | 0 | 0 | 0 |
27/07/2015 |
13.60
|
599,120 | 13.60 | 13.74 | 13.53 | 0 | 0 | 0 |
24/07/2015 |
13.60
|
841,030 | 13.60 | 13.60 | 13.39 | 0 | 0 | 0 |
23/07/2015 |
13.60
|
743,820 | 13.60 | 13.74 | 13.53 | 0 | 0 | 0 |
22/07/2015 |
13.60
|
501,480 | 13.53 | 13.67 | 13.46 | 0 | 0 | 0 |
21/07/2015 |
13.53
|
501,490 | 13.60 | 13.74 | 13.46 | 0 | 0 | 0 |
20/07/2015 |
13.60
|
407,620 | 13.67 | 13.74 | 13.53 | 0 | 0 | 0 |
17/07/2015 |
13.67
|
685,650 | 13.46 | 13.87 | 13.46 | 0 | 0 | 0 |
16/07/2015 |
13.46
|
426,460 | 13.46 | 13.60 | 13.46 | 0 | 0 | 0 |
15/07/2015 |
13.46
|
655,120 | 13.53 | 13.67 | 13.46 | 0 | 0 | 0 |
14/07/2015 |
13.53
|
535,300 | 13.53 | 13.60 | 13.39 | 0 | 0 | 0 |
13/07/2015 |
13.53
|
600,000 | 13.46 | 13.67 | 13.46 | 0 | 0 | 0 |
10/07/2015 |
13.46
|
638,670 | 13.39 | 13.60 | 13.39 | 0 | 0 | 0 |
09/07/2015 |
13.39
|
672,410 | 13.33 | 13.60 | 13.33 | 0 | 0 | 0 |
08/07/2015 |
13.33
|
716,640 | 13.53 | 13.60 | 13.33 | 0 | 0 | 0 |
07/07/2015 |
13.53
|
861,350 | 13.46 | 13.60 | 13.33 | 0 | 0 | 0 |
06/07/2015 |
13.46
|
999,130 | 13.80 | 13.80 | 13.33 | 0 | 0 | 0 |
03/07/2015 |
13.80
|
1,639,520 | 14.69 | 15.03 | 13.67 | 0 | 0 | 0 |
02/07/2015 |
14.69
|
2,037,880 | 15.51 | 15.92 | 14.49 | 0 | 0 | 0 |
01/07/2015 |
15.51
|
1,579,000 | 14.56 | 15.51 | 14.49 | 0 | 0 | 0 |
30/06/2015 |
14.56
|
860,430 | 14.62 | 14.62 | 14.42 | 0 | 0 | 0 |
29/06/2015 |
14.62
|
773,250 | 14.62 | 14.76 | 14.49 | 0 | 0 | 0 |
26/06/2015 |
14.62
|
855,370 | 14.56 | 14.76 | 14.35 | 0 | 0 | 0 |
25/06/2015 |
14.56
|
1,765,670 | 15.65 | 15.72 | 14.56 | 0 | 0 | 0 |
24/06/2015 |
15.65
|
1,153,930 | 15.44 | 15.92 | 15.38 | 0 | 0 | 0 |
23/06/2015 |
15.44
|
906,640 | 15.72 | 15.79 | 15.31 | 0 | 0 | 0 |
22/06/2015 |
15.72
|
1,072,730 | 16.40 | 16.47 | 15.31 | 0 | 0 | 0 |
19/06/2015 |
16.40
|
1,481,890 | 16.06 | 16.81 | 16.26 | 0 | 0 | 0 |
18/06/2015 |
16.06
|
1,969,310 | 15.03 | 16.06 | 15.03 | 0 | 0 | 0 |