Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-1.50 | -11.11% | 938,400 | 0 | 0 |
10.80
13.50
12
|
2 tháng
(2025-03-03) |
-3.40 | -22.08% | 1,998,400 | 0 | 0 |
10.80
15.40
12
|
3 tháng
(2025-02-03) |
-1.10 | -8.40% | 3,938,413 | 0 | 0 |
10.80
16
12
|
6 tháng
(2024-11-01) |
-0.64 | -5.03% | 5,324,406 | 0 | 0 |
10.80
16
12
|
12 tháng
(2024-05-06) |
-4.07 | -25.34% | 9,636,412 | 0 | 0 |
10.80
18.95
12
|
24 tháng
(2023-05-11) |
-4.10 | -25.45% | 38,938,510 | -700 | -0.0 |
10.80
27.41
12
|
36 tháng
(2022-05-16) |
-4.95 | -29.22% | 50,850,392 | 0 | 0.4 |
9.91
27.41
12
|
60 tháng
(2020-11-24) |
-0.37 | -3.02% | 74,009,558 | 0 | 0.5 |
5.19
38.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2024 |
16.72
|
30,200 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 |
09/07/2024 |
16.72
|
7,400 | 16.44 | 17.19 | 15.79 | 0 | 0 | 0 |
08/07/2024 |
16.44
|
14,920 | 16.72 | 16.82 | 16.44 | 0 | 0 | 0 |
05/07/2024 |
16.63
|
18,800 | 16.72 | 17.00 | 16.63 | 0 | 0 | 0 |
04/07/2024 |
16.82
|
25,100 | 17.00 | 17.00 | 16.72 | 0 | 0 | 0 |
03/07/2024 |
16.91
|
26,900 | 16.72 | 16.91 | 16.63 | 0 | 0 | 0 |
02/07/2024 |
16.72
|
16,500 | 16.72 | 18.21 | 16.72 | 0 | 0 | 0 |
01/07/2024 |
16.72
|
9,400 | 16.44 | 16.72 | 16.44 | 0 | 0 | 0 |
28/06/2024 |
16.26
|
45,100 | 16.72 | 16.91 | 16.26 | 0 | 0 | 0 |
27/06/2024 |
16.82
|
9,500 | 16.72 | 16.91 | 16.72 | 0 | 0 | 0 |
26/06/2024 |
16.72
|
35,100 | 16.82 | 16.82 | 16.54 | 0 | 0 | 0 |
25/06/2024 |
16.91
|
26,600 | 16.91 | 16.91 | 16.72 | 0 | 0 | 0 |
24/06/2024 |
16.72
|
63,505 | 17.28 | 17.28 | 16.72 | 0 | 0 | 0 |
21/06/2024 |
17.37
|
119,900 | 18.02 | 18.02 | 17.37 | 0 | 0 | 0 |
20/06/2024 |
18.02
|
51,300 | 18.49 | 18.49 | 17.84 | 0 | 0 | 0 |
19/06/2024 |
18.02
|
43,450 | 18.12 | 18.40 | 17.84 | 0 | 0 | 0 |
18/06/2024 |
18.02
|
34,000 | 17.65 | 18.12 | 17.65 | 0 | 0 | 0 |
17/06/2024 |
17.65
|
72,579 | 17.65 | 17.93 | 17.37 | 0 | 0 | 0 |
14/06/2024 |
17.65
|
77,810 | 18.30 | 18.58 | 17.65 | 0 | 0 | 0 |
13/06/2024 |
18.12
|
36,725 | 18.12 | 18.77 | 17.19 | 0 | 0 | 0 |
12/06/2024 |
18.40
|
84,636 | 18.58 | 18.67 | 18.02 | 0 | 0 | 0 |
11/06/2024 |
18.67
|
176,300 | 18.95 | 19.23 | 17.84 | 0 | 0 | 0 |
10/06/2024 |
18.95
|
184,008 | 18.12 | 20.16 | 18.12 | 0 | 0 | 0 |
07/06/2024 |
18.12
|
219,700 | 17.28 | 18.21 | 17.09 | 0 | 0 | 0 |
06/06/2024 |
17.19
|
71,000 | 17.09 | 17.28 | 17.09 | 0 | 0 | 0 |
05/06/2024 |
17.09
|
58,000 | 16.91 | 17.09 | 16.91 | 0 | 0 | 0 |
04/06/2024 |
17.00
|
74,900 | 16.91 | 17.09 | 16.82 | 0 | 0 | 0 |
03/06/2024 |
16.91
|
47,900 | 16.91 | 17.00 | 16.82 | 0 | 0 | 0 |
31/05/2024 |
17.00
|
53,220 | 16.72 | 17.19 | 16.63 | 0 | 0 | 0 |
30/05/2024 |
16.72
|
47,409 | 16.63 | 16.72 | 16.54 | 0 | 0 | 0 |
29/05/2024 |
16.63
|
39,700 | 16.72 | 16.82 | 16.54 | 0 | 0 | 0 |
28/05/2024 |
16.44
|
39,010 | 16.54 | 16.63 | 16.35 | 0 | 0 | 0 |
27/05/2024 |
16.54
|
32,800 | 16.72 | 16.72 | 16.35 | 0 | 0 | 0 |
24/05/2024 |
16.72
|
51,400 | 16.91 | 17.00 | 16.63 | 0 | 0 | 0 |
23/05/2024 |
16.91
|
45,300 | 17.00 | 17.19 | 16.72 | 0 | 0 | 0 |
22/05/2024 |
17.00
|
48,337 | 17.28 | 17.28 | 16.91 | 0 | 0 | 0 |
21/05/2024 |
17.00
|
110,300 | 16.54 | 17.09 | 16.54 | 0 | 0 | 0 |
20/05/2024 |
16.63
|
49,700 | 16.63 | 16.72 | 16.35 | 0 | 0 | 0 |
17/05/2024 |
16.54
|
30,810 | 16.54 | 16.54 | 16.44 | 0 | 0 | 0 |
16/05/2024 |
16.54
|
28,600 | 16.07 | 16.72 | 16.07 | 0 | 0 | 0 |
15/05/2024 |
16.07
|
26,817 | 16.17 | 16.17 | 15.98 | 0 | 0 | 0 |
14/05/2024 |
16.07
|
21,300 | 16.17 | 16.26 | 15.89 | 0 | 0 | 0 |
13/05/2024 |
16.07
|
18,000 | 15.98 | 16.07 | 15.98 | 0 | 0 | 0 |
10/05/2024 |
15.98
|
18,700 | 15.89 | 15.98 | 15.89 | 0 | 0 | 0 |
09/05/2024 |
15.98
|
25,500 | 15.89 | 16.17 | 15.89 | 0 | 0 | 0 |
08/05/2024 |
15.89
|
23,100 | 15.89 | 16.07 | 15.89 | 0 | 0 | 0 |
07/05/2024 |
16.07
|
20,100 | 16.07 | 16.26 | 15.79 | 0 | 0 | 0 |
06/05/2024 |
16.07
|
14,900 | 15.79 | 16.07 | 15.70 | 0 | 0 | 0 |
03/05/2024 |
15.89
|
24,700 | 15.79 | 16.26 | 15.70 | 0 | 0 | 0 |
02/05/2024 |
16.07
|
31,202 | 16.07 | 16.07 | 15.79 | 0 | 0 | 0 |
26/04/2024 |
16.17
|
28,001 | 15.79 | 16.17 | 15.79 | 0 | 0 | 0 |
25/04/2024 |
15.98
|
10,400 | 16.26 | 16.26 | 15.98 | 0 | 0 | 0 |
24/04/2024 |
15.98
|
39,900 | 15.89 | 16.35 | 15.89 | 0 | 0 | 0 |
23/04/2024 |
15.89
|
27,400 | 16.17 | 16.35 | 15.89 | 0 | 0 | 0 |
22/04/2024 |
16.07
|
33,000 | 15.79 | 16.44 | 15.79 | 0 | 0 | 0 |
19/04/2024 |
15.79
|
152,100 | 16.35 | 16.35 | 15.61 | 0 | 0 | 0 |
17/04/2024 |
16.26
|
35,200 | 16.44 | 16.72 | 16.26 | 0 | 0 | 0 |
16/04/2024 |
16.72
|
107,000 | 16.72 | 16.72 | 15.98 | 0 | 0 | 0 |
15/04/2024 |
16.54
|
90,300 | 16.91 | 17.19 | 16.44 | 0 | 0 | 0 |
12/04/2024 |
17.09
|
63,200 | 17.09 | 17.28 | 17.00 | 0 | 0 | 0 |
11/04/2024 |
17.09
|
73,000 | 17.09 | 17.19 | 16.91 | 0 | 0 | 0 |
10/04/2024 |
17.09
|
45,782 | 17.19 | 17.28 | 17.09 | 0 | 0 | 0 |
09/04/2024 |
17.28
|
47,400 | 17.19 | 17.28 | 17.00 | 0 | 0 | 0 |
08/04/2024 |
17.19
|
78,900 | 17.19 | 17.19 | 16.91 | 0 | 0 | 0 |
05/04/2024 |
17.19
|
125,300 | 17.19 | 17.37 | 17.00 | 0 | 0 | 0 |
04/04/2024 |
17.47
|
63,000 | 17.19 | 17.47 | 17.19 | 0 | 0 | 0 |
03/04/2024 |
17.37
|
166,716 | 17.19 | 17.84 | 17.19 | 0 | 0 | 0 |
02/04/2024 |
17.19
|
105,900 | 17.19 | 17.28 | 17.00 | 0 | 0 | 0 |
01/04/2024 |
17.28
|
85,100 | 15.05 | 17.28 | 15.05 | 0 | 0 | 0 |
29/03/2024 |
17.37
|
71,600 | 17.47 | 17.47 | 17.09 | 0 | 0 | 0 |
28/03/2024 |
17.37
|
99,600 | 17.28 | 17.56 | 17.19 | 0 | 0 | 0 |
27/03/2024 |
17.37
|
57,300 | 17.47 | 17.75 | 17.28 | 0 | 0 | 0 |
26/03/2024 |
17.47
|
113,500 | 17.00 | 17.47 | 17.00 | 0 | 0 | 0 |
25/03/2024 |
17.00
|
112,800 | 17.19 | 17.56 | 16.91 | 0 | 0 | 0 |
22/03/2024 |
17.00
|
137,000 | 17.19 | 17.28 | 17.00 | 0 | 0 | 0 |
21/03/2024 |
17.28
|
100,012 | 17.19 | 17.28 | 17.09 | 0 | 0 | 0 |
20/03/2024 |
17.09
|
66,100 | 17.09 | 17.19 | 16.91 | 0 | 0 | 0 |
19/03/2024 |
17.09
|
93,715 | 17.19 | 17.47 | 17.00 | 0 | 0 | 0 |
18/03/2024 |
17.19
|
154,350 | 17.65 | 17.84 | 16.91 | 0 | 0 | 0 |
15/03/2024 |
17.56
|
256,815 | 17.00 | 17.93 | 16.72 | 0 | 0 | 0 |
14/03/2024 |
16.91
|
124,600 | 16.63 | 17.09 | 16.63 | 0 | 0 | 0 |
13/03/2024 |
16.63
|
101,900 | 16.54 | 16.63 | 16.44 | 0 | 0 | 0 |
12/03/2024 |
16.54
|
76,228 | 16.63 | 16.63 | 16.44 | 0 | 0 | 0 |
11/03/2024 |
16.63
|
72,913 | 16.82 | 16.82 | 16.54 | 0 | 0 | 0 |
08/03/2024 |
16.72
|
123,900 | 16.82 | 17.09 | 16.72 | 0 | 0 | 0 |
07/03/2024 |
16.91
|
106,900 | 17.00 | 17.00 | 16.82 | 0 | 0 | 0 |
06/03/2024 |
17.09
|
86,605 | 17.09 | 17.19 | 16.82 | 0 | 0 | 0 |
05/03/2024 |
17.19
|
85,401 | 17.19 | 17.37 | 17.00 | 0 | 0 | 0 |
04/03/2024 |
17.37
|
141,610 | 17.28 | 17.47 | 17.19 | 0 | 0 | 0 |
01/03/2024 |
17.28
|
176,800 | 16.91 | 17.37 | 16.91 | 0 | 0 | 0 |
29/02/2024 |
16.91
|
67,000 | 16.91 | 17.00 | 16.82 | 0 | 0 | 0 |
28/02/2024 |
16.82
|
52,402 | 16.82 | 17.19 | 16.82 | 0 | 0 | 0 |
27/02/2024 |
17.00
|
42,400 | 16.91 | 17.00 | 16.63 | 0 | 0 | 0 |
26/02/2024 |
16.72
|
61,670 | 16.82 | 16.82 | 16.63 | 0 | 0 | 0 |
23/02/2024 |
16.82
|
126,014 | 17.28 | 17.28 | 16.72 | 0 | 0 | 0 |
22/02/2024 |
17.00
|
149,011 | 16.91 | 17.47 | 16.91 | 0 | 0 | 0 |
21/02/2024 |
17.09
|
91,227 | 16.63 | 17.09 | 16.63 | 0 | 0 | 0 |
20/02/2024 |
16.63
|
117,511 | 16.72 | 16.72 | 16.54 | 0 | 0 | 0 |
19/02/2024 |
16.72
|
134,800 | 16.82 | 16.82 | 16.54 | 0 | 0 | 0 |
16/02/2024 |
16.82
|
117,500 | 16.91 | 17.00 | 16.72 | 0 | 0 | 0 |